date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-08-19,20.12,20.12,20.0,20.0,41500,2.29585626698235,2.29585626698235,2.2821632872588,2.2821632872588,363690.014923055,0.0,1.0
1994-08-22,20.0,20.12,20.0,20.12,50000,2.2821632872588,2.29585626698235,2.2821632872588,2.29585626698235,438180.74087115,0.0,1.0
1994-08-23,20.12,20.12,20.0,20.12,65000,2.29585626698235,2.29585626698235,2.2821632872588,2.29585626698235,569634.963132496,0.0,1.0
1994-08-24,20.0,20.12,20.0,20.12,59500,2.2821632872588,2.29585626698235,2.2821632872588,2.29585626698235,521435.081636668,0.0,1.0
1994-08-25,20.12,20.12,20.0,20.12,43300,2.29585626698235,2.29585626698235,2.2821632872588,2.29585626698235,379464.521594416,0.0,1.0
1994-08-26,20.0,20.12,20.0,20.12,42700,2.2821632872588,2.29585626698235,2.2821632872588,2.29585626698235,374206.352703962,0.0,1.0
1994-08-29,20.12,20.12,20.0,20.12,46100,2.29585626698235,2.29585626698235,2.2821632872588,2.29585626698235,404002.643083201,0.0,1.0
1994-08-30,20.0,20.12,20.0,20.0,41800,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,366319.099368281,0.0,1.0
1994-08-31,20.0,20.12,20.0,20.12,36300,2.2821632872588,2.29585626698235,2.2821632872588,2.29585626698235,318119.217872455,0.0,1.0
1994-09-01,20.12,20.12,20.0,20.0,20900,2.29585626698235,2.29585626698235,2.2821632872588,2.2821632872588,183159.549684141,0.0,1.0
1994-09-02,20.0,20.12,20.0,20.0,14200,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,124443.330407407,0.0,1.0
1994-09-06,20.0,20.12,20.0,20.12,271900,2.2821632872588,2.29585626698235,2.2821632872588,2.29585626698235,2382826.86885731,0.0,1.0
1994-09-07,20.0,20.12,20.0,20.0,338200,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,2963854.53125246,0.0,1.0
1994-09-08,20.0,20.12,20.0,20.0,228300,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,2000733.26281767,0.0,1.0
1994-09-09,20.0,20.12,20.0,20.0,196900,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,1725555.75755059,0.0,1.0
1994-09-12,20.0,20.12,20.0,20.0,196300,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,1720297.58866013,0.0,1.0
1994-09-13,20.0,20.12,20.0,20.0,114300,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,1001681.17363145,0.0,1.0
1994-09-14,20.0,20.12,20.0,20.0,105800,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,927190.447683353,0.0,1.0
1994-09-15,20.0,20.12,20.0,20.0,76500,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,670416.533532859,0.0,1.0
1994-09-16,20.0,20.25,20.0,20.0,94900,2.2821632872588,2.31069032834953,2.2821632872588,2.2821632872588,831667.046173443,0.0,1.0
1994-09-19,20.12,20.12,20.0,20.0,140800,2.29585626698235,2.29585626698235,2.2821632872588,2.2821632872588,1233916.96629316,0.0,1.0
1994-09-20,20.0,20.12,20.0,20.0,111800,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,979772.136587891,0.0,1.0
1994-09-21,20.0,20.12,20.0,20.0,134300,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,1176953.46997991,0.0,1.0
1994-09-22,20.0,20.12,20.0,20.0,106600,2.2821632872588,2.29585626698235,2.2821632872588,2.2821632872588,934201.339537292,0.0,1.0
1994-09-23,19.75,20.12,19.75,20.12,186000,2.25363624616806,2.29585626698235,2.25363624616806,2.29585626698235,1630032.35604068,0.0,1.0
1994-09-26,19.75,19.88,19.75,19.75,136800,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,1198862.50702347,0.0,1.0
1994-09-27,19.75,19.88,19.75,19.75,77400,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,678303.786868542,0.0,1.0
1994-09-28,19.75,19.88,19.75,19.75,43600,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,382093.606039644,0.0,1.0
1994-09-29,19.75,19.88,19.75,19.75,42400,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,371577.268258736,0.0,1.0
1994-09-30,19.75,19.88,19.75,19.75,42300,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,370700.906776994,0.0,1.0
1994-10-03,19.75,19.88,19.75,19.75,35000,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,306726.518609806,0.0,1.0
1994-10-04,19.75,19.88,19.75,19.88,80700,2.25363624616806,2.26847030753524,2.25363624616806,2.26847030753524,707223.715766038,0.0,1.0
1994-10-05,19.5,19.75,19.5,19.62,109900,2.22510920507733,2.25363624616806,2.22510920507733,2.23880218480088,963121.268434788,0.0,1.0
1994-10-06,19.38,19.62,19.25,19.62,60700,2.21141622535377,2.23880218480088,2.19658216398659,2.23880218480088,531951.419417578,0.0,1.0
1994-10-07,19.25,19.38,19.25,19.25,37200,2.19658216398659,2.21141622535377,2.19658216398659,2.19658216398659,326006.471208136,0.0,1.0
1994-10-10,19.38,19.38,19.25,19.38,38700,2.21141622535377,2.21141622535377,2.19658216398659,2.21141622535377,339151.893434271,0.0,1.0
1994-10-11,19.25,19.38,19.25,19.38,34900,2.19658216398659,2.21141622535377,2.19658216398659,2.21141622535377,305850.157128063,0.0,1.0
1994-10-12,19.25,19.38,19.25,19.25,25300,2.19658216398659,2.21141622535377,2.19658216398659,2.19658216398659,221719.454880802,0.0,1.0
1994-10-13,19.38,19.38,19.25,19.25,29200,2.21141622535377,2.21141622535377,2.19658216398659,2.19658216398659,255897.552668752,0.0,1.0
1994-10-14,19.25,19.38,19.25,19.25,20000,2.19658216398659,2.21141622535377,2.19658216398659,2.19658216398659,175272.29634846,0.0,1.0
1994-10-17,19.25,19.38,19.25,19.25,31300,2.19658216398659,2.21141622535377,2.19658216398659,2.19658216398659,274301.14378534,0.0,1.0
1994-10-18,19.38,19.38,19.25,19.25,39600,2.21141622535377,2.21141622535377,2.19658216398659,2.19658216398659,347039.146769952,0.0,1.0
1994-10-19,19.25,19.38,19.12,19.38,58300,2.19658216398659,2.21141622535377,2.18174810261941,2.21141622535377,510918.743855762,0.0,1.0
1994-10-20,19.12,19.25,19.12,19.12,36400,2.18174810261941,2.19658216398659,2.18174810261941,2.18174810261941,318995.579354198,0.0,1.0
1994-10-21,19.12,19.25,19.0,19.25,41100,2.18174810261941,2.19658216398659,2.16805512289586,2.19658216398659,360184.568996086,0.0,1.0
1994-10-24,18.75,19.12,18.75,19.0,53000,2.13952808180512,2.18174810261941,2.13952808180512,2.16805512289586,464471.58532342,0.0,1.0
1994-10-25,18.5,18.88,18.0,18.75,65000,2.11100104071439,2.1543621431723,2.05394695853292,2.13952808180512,569634.963132495,0.0,1.0
1994-10-26,17.88,18.5,17.62,18.5,48700,2.04025397880936,2.11100104071439,2.010585856075,2.11100104071439,426788.041608502,0.0,1.0
1994-10-27,18.25,18.5,18.0,18.0,34400,2.08247399962365,2.11100104071439,2.05394695853292,2.05394695853292,301468.349719352,0.0,1.0
1994-10-28,18.5,18.5,18.12,18.38,28900,2.11100104071439,2.11100104071439,2.06763993825647,2.09730806099083,253268.468223525,0.0,1.0
1994-10-31,18.0,18.75,17.88,18.5,25600,2.05394695853292,2.13952808180512,2.04025397880936,2.11100104071439,224348.539326029,0.0,1.0
1994-11-01,17.75,18.25,17.75,18.12,46900,2.02541991744218,2.08247399962365,2.02541991744218,2.06763993825647,411013.53493714,0.0,1.0
1994-11-02,17.38,18.0,17.25,17.75,88100,1.98319989662789,2.05394695853292,1.96836583526071,2.02541991744218,772074.465414969,0.0,1.0
1994-11-03,18.0,18.25,17.25,17.25,63700,2.05394695853292,2.08247399962365,1.96836583526071,1.96836583526071,558242.263869845,0.0,1.0
1994-11-04,18.0,18.12,17.88,17.88,30300,2.05394695853292,2.06763993825647,2.04025397880936,2.04025397880936,265537.528967917,0.0,1.0
1994-11-07,17.88,18.0,17.38,18.0,48000,2.04025397880936,2.05394695853292,1.98319989662789,2.05394695853292,420653.511236305,0.0,1.0
1994-11-08,17.75,17.88,17.5,17.75,39000,2.02541991744218,2.04025397880936,1.99689287635145,2.02541991744218,341780.977879498,0.0,1.0
1994-11-09,17.5,17.88,17.38,17.62,46500,1.99689287635145,2.04025397880936,1.98319989662789,2.010585856075,407508.089010169,0.0,1.0
1994-11-10,17.12,17.75,17.12,17.62,26300,1.95353177389353,2.02541991744218,1.95353177389353,2.010585856075,230483.069698225,0.0,1.0
1994-11-11,17.0,17.25,16.75,17.12,76500,1.93983879416998,1.96836583526071,1.91131175307924,1.95353177389353,670416.533532859,0.0,1.0
1994-11-14,16.75,17.38,16.75,17.12,62800,1.91131175307924,1.98319989662789,1.91131175307924,1.95353177389353,550355.010534166,0.0,1.0
1994-11-15,17.0,17.12,16.88,17.0,91400,1.93983879416998,1.95353177389353,1.92614581444642,1.93983879416998,800994.394312462,0.0,1.0
1994-11-16,17.25,17.5,16.88,17.12,67700,1.96836583526071,1.99689287635145,1.92614581444642,1.95353177389353,593296.723139538,0.0,1.0
1994-11-17,16.75,17.38,16.75,17.38,76300,1.91131175307924,1.98319989662789,1.91131175307924,1.98319989662789,668663.810569377,0.0,1.0
1994-11-18,16.88,17.0,16.38,16.75,70600,1.92614581444642,1.93983879416998,1.86909173226495,1.91131175307924,618711.206110066,0.0,1.0
1994-11-21,16.38,16.88,16.38,16.88,53600,1.86909173226495,1.92614581444642,1.86909173226495,1.92614581444642,469729.754213875,0.0,1.0
1994-11-22,15.88,16.5,15.62,16.38,118200,1.81203765008348,1.88278471198851,1.78236952734912,1.86909173226495,1035859.2714194,0.0,1.0
1994-11-23,17.25,17.25,15.75,15.75,79300,1.96836583526071,1.96836583526071,1.7972035887163,1.7972035887163,694954.655021645,0.0,1.0
1994-11-25,17.25,17.5,17.25,17.38,22400,1.96836583526071,1.99689287635145,1.96836583526071,1.98319989662789,196304.971910276,0.0,1.0
1994-11-28,17.5,17.88,17.25,17.5,77500,1.99689287635145,2.04025397880936,1.96836583526071,1.99689287635145,679180.148350282,0.0,1.0
1994-11-29,17.75,17.75,17.0,17.38,73100,2.02541991744218,2.02541991744218,1.93983879416998,1.98319989662789,640620.243153623,0.0,1.0
1994-11-30,17.62,17.75,17.5,17.62,54800,2.010585856075,2.02541991744218,1.99689287635145,2.010585856075,480246.091994781,0.0,1.0
1994-12-01,17.25,17.75,17.25,17.5,33600,1.96836583526071,2.02541991744218,1.96836583526071,1.99689287635145,294457.457865414,0.0,1.0
1994-12-02,17.0,17.5,17.0,17.25,53300,1.93983879416998,1.99689287635145,1.93983879416998,1.96836583526071,467100.669768646,0.0,1.0
1994-12-05,17.12,17.38,16.75,17.0,51600,1.95353177389353,1.98319989662789,1.91131175307924,1.93983879416998,452202.524579027,0.0,1.0
1994-12-06,17.0,17.25,16.88,17.0,53700,1.93983879416998,1.96836583526071,1.92614581444642,1.93983879416998,470606.115695615,0.0,1.0
1994-12-07,16.62,17.25,16.62,16.88,61300,1.89647769171206,1.96836583526071,1.89647769171206,1.92614581444642,537209.588308031,0.0,1.0
1994-12-08,16.12,16.75,16.12,16.62,58900,1.83942360953059,1.91131175307924,1.83942360953059,1.89647769171206,516176.912746215,0.0,1.0
1994-12-09,16.12,16.38,15.75,16.12,76100,1.83942360953059,1.86909173226495,1.7972035887163,1.83942360953059,666911.087605891,0.0,1.0
1994-12-12,16.5,16.5,16.12,16.25,104900,1.88278471198851,1.88278471198851,1.83942360953059,1.85425767089777,919303.194347673,0.0,1.0
1994-12-13,16.62,16.75,16.25,16.62,82900,1.89647769171206,1.91131175307924,1.85425767089777,1.89647769171206,726503.668364368,0.0,1.0
1994-12-14,16.75,17.0,16.5,16.62,85800,1.91131175307924,1.93983879416998,1.88278471198851,1.89647769171206,751918.151334895,0.0,1.0
1994-12-15,16.88,17.12,16.75,17.12,79700,1.92614581444642,1.95353177389353,1.91131175307924,1.95353177389353,698460.100948616,0.0,1.0
1994-12-16,16.62,17.0,16.62,16.88,110100,1.89647769171206,1.93983879416998,1.89647769171206,1.92614581444642,964873.991398274,0.0,1.0
1994-12-19,16.5,16.75,16.38,16.62,94100,1.88278471198851,1.91131175307924,1.86909173226495,1.89647769171206,824656.154319504,0.0,1.0
1994-12-20,16.5,16.75,16.5,16.5,92800,1.88278471198851,1.91131175307924,1.88278471198851,1.88278471198851,813263.455056854,0.0,1.0
1994-12-21,16.62,16.75,16.5,16.62,116200,1.89647769171206,1.91131175307924,1.88278471198851,1.89647769171206,1018332.04178455,0.0,1.0
1994-12-22,16.75,16.88,16.5,16.62,123300,1.91131175307924,1.92614581444642,1.88278471198851,1.89647769171206,1080553.70698826,0.0,1.0
1994-12-23,16.75,16.88,16.62,16.75,60100,1.91131175307924,1.92614581444642,1.89647769171206,1.91131175307924,526693.250527124,0.0,1.0
1994-12-27,16.62,16.88,16.62,16.88,69800,1.89647769171206,1.92614581444642,1.89647769171206,1.92614581444642,611700.314256126,0.0,1.0
1994-12-28,16.25,16.75,16.12,16.62,91100,1.85425767089777,1.91131175307924,1.83942360953059,1.89647769171206,798365.309867237,0.0,1.0
1994-12-29,16.25,16.5,16.12,16.38,84900,1.85425767089777,1.88278471198851,1.83942360953059,1.86909173226495,744030.897999215,0.0,1.0
1994-12-30,16.0,16.5,15.88,16.25,156000,1.82573062980704,1.88278471198851,1.81203765008348,1.85425767089777,1367123.91151799,0.0,1.0
1995-01-03,16.5,16.5,16.0,16.12,40600,1.88278471198851,1.88278471198851,1.82573062980704,1.83942360953059,355802.761587374,0.0,1.0
1995-01-04,16.88,16.88,16.5,16.62,49600,1.92614581444642,1.92614581444642,1.88278471198851,1.89647769171206,434675.294944182,0.0,1.0
1995-01-05,17.38,17.5,16.88,17.0,42700,1.98319989662789,1.99689287635145,1.92614581444642,1.93983879416998,374206.352703963,0.0,1.0
1995-01-06,17.5,17.75,16.75,17.38,34600,1.99689287635145,2.02541991744218,1.91131175307924,1.98319989662789,303221.072682836,0.0,1.0
1995-01-09,17.25,17.88,17.25,17.38,63300,1.96836583526071,2.04025397880936,1.96836583526071,1.98319989662789,554736.817942877,0.0,1.0
1995-01-10,17.12,17.38,17.12,17.12,41400,1.95353177389353,1.98319989662789,1.95353177389353,1.95353177389353,362813.653441313,0.0,1.0
1995-01-11,17.38,17.5,17.12,17.12,27200,1.98319989662789,1.99689287635145,1.95353177389353,1.95353177389353,238370.323033906,0.0,1.0
1995-01-12,17.5,17.62,17.12,17.12,54600,1.99689287635145,2.010585856075,1.95353177389353,1.95353177389353,478493.369031296,0.0,1.0
1995-01-13,17.75,17.75,17.5,17.62,49200,2.02541991744218,2.02541991744218,1.99689287635145,2.010585856075,431169.849017213,0.0,1.0
1995-01-16,18.12,18.38,17.88,17.88,59600,2.06763993825647,2.09730806099083,2.04025397880936,2.04025397880936,522311.443118411,0.0,1.0
1995-01-17,18.25,18.5,18.12,18.25,66300,2.08247399962365,2.11100104071439,2.06763993825647,2.08247399962365,581027.662395146,0.0,1.0
1995-01-18,18.12,18.62,18.12,18.25,59300,2.06763993825647,2.12469402043794,2.06763993825647,2.08247399962365,519682.358673185,0.0,1.0
1995-01-19,18.12,18.62,18.12,18.38,76600,2.06763993825647,2.12469402043794,2.06763993825647,2.09730806099083,671292.895014603,0.0,1.0
1995-01-20,18.25,18.5,18.25,18.38,81400,2.08247399962365,2.11100104071439,2.08247399962365,2.09730806099083,713358.246138234,0.0,1.0
1995-01-23,18.12,18.25,18.0,18.25,32500,2.06763993825647,2.08247399962365,2.05394695853292,2.08247399962365,284817.481566248,0.0,1.0
1995-01-24,17.5,18.12,17.5,18.0,28800,1.99689287635145,2.06763993825647,1.99689287635145,2.05394695853292,252392.106741782,0.0,1.0
1995-01-25,17.88,18.0,17.38,17.38,34900,2.04025397880936,2.05394695853292,1.98319989662789,1.98319989662789,305850.157128064,0.0,1.0
1995-01-26,17.75,18.12,17.5,17.88,26700,2.02541991744218,2.06763993825647,1.99689287635145,2.04025397880936,233988.515625195,0.0,1.0
1995-01-27,17.75,17.88,17.5,17.75,29300,2.02541991744218,2.04025397880936,1.99689287635145,2.02541991744218,256773.914150495,0.0,1.0
1995-01-30,18.0,18.75,17.88,18.0,83500,2.05394695853292,2.13952808180512,2.04025397880936,2.05394695853292,731761.83725482,0.0,1.0
1995-01-31,18.38,18.75,18.0,18.12,34800,2.09730806099083,2.13952808180512,2.05394695853292,2.06763993825647,304973.795646321,0.0,1.0
1995-02-01,18.12,18.5,18.12,18.25,60300,2.06763993825647,2.11100104071439,2.06763993825647,2.08247399962365,528445.973490608,0.0,1.0
1995-02-02,18.38,18.5,18.0,18.25,36300,2.09730806099083,2.11100104071439,2.05394695853292,2.08247399962365,318119.217872456,0.0,1.0
1995-02-03,19.12,19.25,18.62,18.62,100400,2.18174810261941,2.19658216398659,2.12469402043794,2.12469402043794,879866.92766927,0.0,1.0
1995-02-06,19.25,19.5,19.12,19.12,58200,2.19658216398659,2.22510920507733,2.18174810261941,2.18174810261941,510042.38237402,0.0,1.0
1995-02-07,19.25,19.38,19.12,19.38,63600,2.19658216398659,2.21141622535377,2.18174810261941,2.21141622535377,557365.902388104,0.0,1.0
1995-02-08,19.12,19.5,18.88,19.38,144000,2.18174810261941,2.22510920507733,2.1543621431723,2.21141622535377,1261960.53370891,0.0,1.0
1995-02-09,19.12,19.25,18.75,19.0,61800,2.18174810261941,2.19658216398659,2.13952808180512,2.16805512289586,541591.395716742,0.0,1.0
1995-02-10,19.38,19.5,19.0,19.12,90100,2.21141622535377,2.22510920507733,2.16805512289586,2.18174810261941,789601.695049815,0.0,1.0
1995-02-13,19.12,19.5,19.0,19.38,39900,2.18174810261941,2.22510920507733,2.16805512289586,2.21141622535377,349668.231215178,0.0,1.0
1995-02-14,19.12,19.25,19.0,19.12,57600,2.18174810261941,2.19658216398659,2.16805512289586,2.18174810261941,504784.213483565,0.0,1.0
1995-02-15,19.0,19.38,19.0,19.25,49200,2.16805512289586,2.21141622535377,2.16805512289586,2.19658216398659,431169.849017212,0.0,1.0
1995-02-16,19.0,19.25,18.88,19.12,49500,2.16805512289586,2.19658216398659,2.1543621431723,2.18174810261941,433798.933462438,0.0,1.0
1995-02-17,19.0,19.12,18.88,19.0,32300,2.16805512289586,2.18174810261941,2.1543621431723,2.16805512289586,283064.758602763,0.0,1.0
1995-02-21,19.25,19.38,19.12,19.12,58100,2.19658216398659,2.21141622535377,2.18174810261941,2.18174810261941,509166.020892277,0.0,1.0
1995-02-22,19.5,19.62,19.25,19.38,76800,2.22510920507733,2.23880218480088,2.19658216398659,2.21141622535377,673045.617978086,0.0,1.0
1995-02-23,19.62,20.0,19.62,19.75,155000,2.23880218480088,2.2821632872588,2.23880218480088,2.25363624616806,1358360.29670057,0.0,1.0
1995-02-24,19.75,19.88,19.5,19.88,59200,2.25363624616806,2.26847030753524,2.22510920507733,2.26847030753524,518805.997191443,0.0,1.0
1995-02-27,19.5,19.75,19.38,19.75,39700,2.22510920507733,2.25363624616806,2.21141622535377,2.25363624616806,347915.508251693,0.0,1.0
1995-02-28,19.5,19.62,19.38,19.62,44500,2.22510920507733,2.23880218480088,2.21141622535377,2.23880218480088,389980.859375323,0.0,1.0
1995-03-01,19.5,19.62,19.38,19.5,40700,2.22510920507733,2.23880218480088,2.21141622535377,2.22510920507733,356679.123069116,0.0,1.0
1995-03-02,19.38,19.62,19.38,19.62,50100,2.21141622535377,2.23880218480088,2.21141622535377,2.23880218480088,439057.102352894,0.0,1.0
1995-03-03,19.5,19.5,19.0,19.38,39200,2.22510920507733,2.22510920507733,2.16805512289586,2.21141622535377,343533.700842982,0.0,1.0
1995-03-06,19.25,19.5,18.88,19.5,64700,2.19658216398659,2.22510920507733,2.1543621431723,2.22510920507733,567005.878687269,0.0,1.0
1995-03-07,18.75,19.25,18.5,19.25,72600,2.13952808180512,2.19658216398659,2.11100104071439,2.19658216398659,636238.435744911,0.0,1.0
1995-03-08,18.5,18.75,18.38,18.62,48500,2.11100104071439,2.13952808180512,2.09730806099083,2.12469402043794,425035.318645015,0.0,1.0
1995-03-09,18.62,18.62,18.38,18.5,34900,2.12469402043794,2.12469402043794,2.09730806099083,2.11100104071439,305850.157128063,0.0,1.0
1995-03-10,19.25,19.25,18.75,18.75,35300,2.19658216398659,2.19658216398659,2.13952808180512,2.13952808180512,309355.603055033,0.0,1.0
1995-03-13,18.62,19.12,18.5,19.12,34100,2.12469402043794,2.18174810261941,2.11100104071439,2.18174810261941,298839.265274125,0.0,1.0
1995-03-14,19.0,19.12,18.75,18.75,53900,2.16805512289586,2.18174810261941,2.13952808180512,2.13952808180512,472358.8386591,0.0,1.0
1995-03-15,19.25,19.25,18.75,19.0,34300,2.19658216398659,2.19658216398659,2.13952808180512,2.16805512289586,300591.98823761,0.0,1.0
1995-03-16,19.5,19.5,19.0,19.25,67200,2.22510920507733,2.22510920507733,2.16805512289586,2.19658216398659,588914.915730826,0.0,1.0
1995-03-17,19.25,19.5,19.12,19.5,72600,2.19658216398659,2.22510920507733,2.18174810261941,2.22510920507733,636238.435744911,0.0,1.0
1995-03-20,18.62,19.25,18.62,19.25,42100,2.12469402043794,2.19658216398659,2.12469402043794,2.19658216398659,368948.183813509,0.0,1.0
1995-03-21,18.62,18.75,18.5,18.62,58400,2.12469402043794,2.13952808180512,2.11100104071439,2.12469402043794,511795.105337504,0.0,1.0
1995-03-22,18.62,18.75,18.5,18.5,75900,2.12469402043794,2.13952808180512,2.11100104071439,2.11100104071439,665158.364642407,0.0,1.0
1995-03-23,18.38,18.62,18.38,18.5,69900,2.09730806099083,2.12469402043794,2.09730806099083,2.11100104071439,612576.67573787,0.0,1.0
1995-03-24,18.75,18.88,18.38,18.5,94800,2.13952808180512,2.1543621431723,2.09730806099083,2.11100104071439,830790.684691702,0.0,1.0
1995-03-27,18.5,18.88,18.38,18.75,40800,2.11100104071439,2.1543621431723,2.09730806099083,2.13952808180512,357555.484550858,0.0,1.0
1995-03-28,18.75,18.88,18.5,18.5,45300,2.13952808180512,2.1543621431723,2.11100104071439,2.11100104071439,396991.751229263,0.0,1.0
1995-03-29,19.0,19.0,18.62,18.62,40200,2.16805512289586,2.16805512289586,2.12469402043794,2.12469402043794,352297.315660405,0.0,1.0
1995-03-30,18.75,19.0,18.75,18.88,46000,2.13952808180512,2.16805512289586,2.13952808180512,2.1543621431723,403126.281601459,0.0,1.0
1995-03-31,18.5,18.75,18.38,18.75,41300,2.11100104071439,2.13952808180512,2.09730806099083,2.13952808180512,361937.29195957,0.0,1.0
1995-04-03,19.0,19.0,18.5,18.62,38100,2.16805512289586,2.16805512289586,2.11100104071439,2.12469402043794,333893.724543816,0.0,1.0
1995-04-04,19.0,19.12,18.75,18.75,55500,2.16805512289586,2.18174810261941,2.13952808180512,2.13952808180512,486380.622366976,0.0,1.0
1995-04-05,19.0,19.12,18.88,19.0,44100,2.16805512289586,2.18174810261941,2.1543621431723,2.16805512289586,386475.413448354,0.0,1.0
1995-04-06,19.5,19.5,19.0,19.0,117400,2.22510920507733,2.22510920507733,2.16805512289586,2.16805512289586,1028848.37956546,0.0,1.0
1995-04-07,19.25,19.62,19.25,19.5,95500,2.19658216398659,2.23880218480088,2.19658216398659,2.22510920507733,836925.215063898,0.0,1.0
1995-04-10,19.25,19.38,19.12,19.38,51800,2.19658216398659,2.21141622535377,2.18174810261941,2.21141622535377,453955.247542512,0.0,1.0
1995-04-11,19.12,19.5,19.12,19.5,46800,2.18174810261941,2.22510920507733,2.18174810261941,2.22510920507733,410137.173455397,0.0,1.0
1995-04-12,19.25,19.38,19.12,19.12,59800,2.19658216398659,2.21141622535377,2.18174810261941,2.18174810261941,524064.166081897,0.0,1.0
1995-04-13,19.12,19.38,19.12,19.25,57300,2.18174810261941,2.21141622535377,2.18174810261941,2.19658216398659,502155.129038338,0.0,1.0
1995-04-17,19.0,19.38,19.0,19.12,66600,2.16805512289586,2.21141622535377,2.16805512289586,2.18174810261941,583656.746840372,0.0,1.0
1995-04-18,19.25,19.38,19.0,19.25,72900,2.19658216398659,2.21141622535377,2.16805512289586,2.19658216398659,638867.520190138,0.0,1.0
1995-04-19,19.12,19.38,19.12,19.38,68200,2.18174810261941,2.21141622535377,2.18174810261941,2.21141622535377,597678.530548249,0.0,1.0
1995-04-20,19.25,19.38,19.0,19.12,66200,2.19658216398659,2.21141622535377,2.16805512289586,2.18174810261941,580151.300913404,0.0,1.0
1995-04-21,19.5,19.5,19.12,19.25,89900,2.22510920507733,2.22510920507733,2.18174810261941,2.19658216398659,787848.972086328,0.0,1.0
1995-04-24,19.5,19.5,19.25,19.5,40500,2.22510920507733,2.22510920507733,2.19658216398659,2.22510920507733,354926.400105631,0.0,1.0
1995-04-25,19.12,19.5,19.12,19.5,54600,2.18174810261941,2.22510920507733,2.18174810261941,2.22510920507733,478493.369031296,0.0,1.0
1995-04-26,19.0,19.25,19.0,19.12,48600,2.16805512289586,2.19658216398659,2.16805512289586,2.18174810261941,425911.680126758,0.0,1.0
1995-04-27,19.0,19.12,18.88,19.12,49900,2.16805512289586,2.18174810261941,2.1543621431723,2.18174810261941,437304.379389408,0.0,1.0
1995-04-28,19.0,19.25,19.0,19.0,48400,2.16805512289586,2.19658216398659,2.16805512289586,2.16805512289586,424158.957163273,0.0,1.0
1995-05-01,19.0,19.12,19.0,19.12,50800,2.16805512289586,2.18174810261941,2.16805512289586,2.18174810261941,445191.632725088,0.0,1.0
1995-05-02,19.12,19.25,19.0,19.0,75700,2.18174810261941,2.19658216398659,2.16805512289586,2.16805512289586,663405.641678922,0.0,1.0
1995-05-03,19.25,19.38,19.12,19.12,83800,2.19658216398659,2.21141622535377,2.18174810261941,2.18174810261941,734390.921700049,0.0,1.0
1995-05-04,19.5,19.62,19.12,19.25,146300,2.22510920507733,2.23880218480088,2.18174810261941,2.19658216398659,1282116.84778898,0.0,1.0
1995-05-05,19.62,19.62,19.38,19.62,79700,2.23880218480088,2.23880218480088,2.21141622535377,2.23880218480088,698460.100948614,0.0,1.0
1995-05-08,19.88,19.88,19.5,19.62,125900,2.26847030753524,2.26847030753524,2.22510920507733,2.23880218480088,1103339.10551356,0.0,1.0
1995-05-09,19.88,20.0,19.75,19.88,112700,2.26847030753524,2.2821632872588,2.25363624616806,2.26847030753524,987659.389923575,0.0,1.0
1995-05-10,19.75,20.0,19.75,19.88,139800,2.25363624616806,2.2821632872588,2.25363624616806,2.26847030753524,1225153.35147574,0.0,1.0
1995-05-11,19.75,19.88,19.75,19.75,79700,2.25363624616806,2.26847030753524,2.25363624616806,2.25363624616806,698460.100948615,0.0,1.0
1995-05-12,19.75,19.88,19.62,19.75,97700,2.25363624616806,2.26847030753524,2.23880218480088,2.25363624616806,856205.167662229,0.0,1.0
1995-05-15,19.62,19.88,19.62,19.75,55800,2.23880218480088,2.26847030753524,2.23880218480088,2.25363624616806,489009.706812204,0.0,1.0
1995-05-16,19.75,19.75,19.5,19.62,91000,2.25363624616806,2.25363624616806,2.22510920507733,2.23880218480088,797488.948385495,0.0,1.0
1995-05-17,19.75,19.88,19.62,19.62,123400,2.25363624616806,2.26847030753524,2.23880218480088,2.23880218480088,1081430.06847,0.0,1.0
1995-05-18,19.62,19.88,19.5,19.75,114800,2.23880218480088,2.26847030753524,2.22510920507733,2.25363624616806,1006062.98104016,0.0,1.0
1995-05-19,19.38,19.62,19.38,19.5,90400,2.21141622535377,2.23880218480088,2.21141622535377,2.22510920507733,792230.779495042,0.0,1.0
1995-05-22,19.38,19.5,19.25,19.5,58900,2.21141622535377,2.22510920507733,2.19658216398659,2.22510920507733,516176.912746216,0.0,1.0
1995-05-23,19.5,19.62,19.25,19.38,107600,2.22510920507733,2.23880218480088,2.19658216398659,2.21141622535377,942964.954354715,0.0,1.0
1995-05-24,19.75,19.88,19.5,19.62,105400,2.25363624616806,2.26847030753524,2.22510920507733,2.23880218480088,923685.001756386,0.0,1.0
1995-05-25,19.88,19.88,19.5,19.75,144800,2.26847030753524,2.26847030753524,2.22510920507733,2.25363624616806,1268971.42556285,0.0,1.0
1995-05-26,19.62,19.88,19.62,19.75,54300,2.23880218480088,2.26847030753524,2.23880218480088,2.25363624616806,475864.284586069,0.0,1.0
1995-05-30,19.75,19.75,19.5,19.62,59200,2.25363624616806,2.25363624616806,2.22510920507733,2.23880218480088,518805.997191443,0.0,1.0
1995-05-31,20.0,20.0,19.62,19.75,130200,2.2821632872588,2.2821632872588,2.23880218480088,2.25363624616806,1141022.64922847,0.0,1.0
1995-06-01,20.38,20.38,19.88,19.88,209200,2.32552438971671,2.32552438971671,2.26847030753524,2.26847030753524,1833348.2198049,0.0,1.0
1995-06-02,20.62,20.75,20.12,20.38,196800,2.35291034916382,2.367744410531,2.29585626698235,2.32552438971671,1724679.39606885,0.0,1.0
1995-06-05,21.0,21.0,20.75,20.88,173500,2.39627145162174,2.39627145162174,2.367744410531,2.38257847189818,1520487.17082289,0.0,1.0
1995-06-06,20.62,20.88,20.5,20.75,98400,2.35291034916382,2.38257847189818,2.33921736944027,2.367744410531,862339.698034424,0.0,1.0
1995-06-07,20.38,20.62,20.25,20.5,111500,2.32552438971671,2.35291034916382,2.31069032834953,2.33921736944027,977143.052142667,0.0,1.0
1995-06-08,20.38,20.62,20.25,20.5,109500,2.32552438971671,2.35291034916382,2.31069032834953,2.33921736944027,959615.822507821,0.0,1.0
1995-06-09,20.12,20.38,20.0,20.38,113800,2.29585626698235,2.32552438971671,2.2821632872588,2.32552438971671,997299.366222739,0.0,1.0
1995-06-12,20.12,20.25,20.0,20.0,61200,2.29585626698235,2.31069032834953,2.2821632872588,2.2821632872588,536333.226826288,0.0,1.0
1995-06-13,20.38,20.38,20.0,20.12,105100,2.32552438971671,2.32552438971671,2.2821632872588,2.29585626698235,921055.91731116,0.0,1.0
1995-06-14,20.0,20.5,20.0,20.38,124100,2.2821632872588,2.33921736944027,2.2821632872588,2.32552438971671,1087564.59884219,0.0,1.0
1995-06-15,20.12,20.12,19.88,20.0,99800,2.29585626698235,2.29585626698235,2.26847030753524,2.2821632872588,874608.758778816,0.0,1.0
1995-06-16,20.0,20.12,19.88,20.12,62800,2.2821632872588,2.29585626698235,2.26847030753524,2.29585626698235,550355.010534164,0.0,1.0
1995-06-19,20.12,20.38,20.0,20.12,112100,2.29585626698235,2.32552438971671,2.2821632872588,2.29585626698235,982401.221033119,0.0,1.0
1995-06-20,20.38,20.38,20.12,20.25,163200,2.32552438971671,2.32552438971671,2.29585626698235,2.31069032834953,1430221.93820344,0.0,1.0
1995-06-21,20.5,20.88,20.25,20.38,212300,2.33921736944027,2.38257847189818,2.31069032834953,2.32552438971671,1860515.4257389,0.0,1.0
1995-06-22,21.0,21.12,20.5,20.5,182200,2.39627145162174,2.40996443134529,2.33921736944027,2.33921736944027,1596730.61973447,0.0,1.0
1995-06-23,20.75,21.0,20.62,21.0,96600,2.367744410531,2.39627145162174,2.35291034916382,2.39627145162174,846565.191363064,0.0,1.0
1995-06-26,20.25,20.88,20.25,20.75,107800,2.31069032834953,2.38257847189818,2.31069032834953,2.367744410531,944717.677318201,0.0,1.0
1995-06-27,20.0,20.38,20.0,20.12,137100,2.2821632872588,2.32552438971671,2.2821632872588,2.29585626698235,1201491.59146869,0.0,1.0
1995-06-28,20.12,20.25,20.0,20.12,120600,2.29585626698235,2.31069032834953,2.2821632872588,2.29585626698235,1056891.94698121,0.0,1.0
1995-06-29,20.12,20.38,20.12,20.25,91000,2.29585626698235,2.32552438971671,2.29585626698235,2.31069032834953,797488.948385494,0.0,1.0
1995-06-30,20.12,20.38,20.0,20.12,85900,2.29585626698235,2.32552438971671,2.2821632872588,2.29585626698235,752794.512816637,0.0,1.0
1995-07-03,20.38,20.38,20.25,20.38,23900,2.32552438971671,2.32552438971671,2.31069032834953,2.32552438971671,209450.39413641,0.0,1.0
1995-07-05,20.38,20.62,20.25,20.5,80300,2.32552438971671,2.35291034916382,2.31069032834953,2.33921736944027,703718.269839069,0.0,1.0
1995-07-06,20.5,20.62,20.25,20.5,93200,2.33921736944027,2.35291034916382,2.31069032834953,2.33921736944027,816768.900983823,0.0,1.0
1995-07-07,20.5,20.75,20.38,20.5,125000,2.33921736944027,2.367744410531,2.32552438971671,2.33921736944027,1095451.85217787,0.0,1.0
1995-07-10,21.5,21.88,20.12,20.75,322800,2.45332553380321,2.49668663626112,2.29585626698235,2.367744410531,2828894.86306414,0.0,1.0
1995-07-11,21.88,22.12,21.62,21.75,361300,2.49668663626112,2.52407259570823,2.46701851352676,2.48185257489394,3166294.03353494,0.0,1.0
1995-07-12,22.62,22.88,22.12,22.12,289800,2.5811266778897,2.61079480062406,2.52407259570823,2.52407259570823,2539695.57408919,0.0,1.0
1995-07-13,23.0,23.25,22.62,22.75,254000,2.62448778034761,2.65301482143835,2.5811266778897,2.59596073925688,2225958.16362545,0.0,1.0
1995-07-14,23.12,23.25,22.62,22.88,204500,2.63818076007117,2.65301482143835,2.5811266778897,2.61079480062406,1792159.23016301,0.0,1.0
1995-07-17,22.62,23.12,22.62,23.0,200600,2.5811266778897,2.63818076007117,2.5811266778897,2.62448778034761,1757981.13237506,0.0,1.0
1995-07-18,22.12,22.75,22.0,22.62,155900,2.52407259570823,2.59596073925688,2.51037961598467,2.5811266778897,1366247.55003625,0.0,1.0
1995-07-19,21.5,21.88,21.12,21.88,155400,2.45332553380321,2.49668663626112,2.40996443134529,2.49668663626112,1361865.74262753,0.0,1.0
1995-07-20,21.62,21.88,21.12,21.5,97800,2.46701851352676,2.49668663626112,2.40996443134529,2.45332553380321,857081.52914397,0.0,1.0
1995-07-21,22.25,22.25,21.88,22.0,105600,2.53890665707541,2.53890665707541,2.49668663626112,2.51037961598467,925437.724719871,0.0,1.0
1995-07-24,22.62,22.62,21.38,22.25,117300,2.5811266778897,2.5811266778897,2.43963255407965,2.53890665707541,1027972.01808372,0.0,1.0
1995-07-25,22.5,22.88,22.5,22.75,135900,2.56743369816614,2.61079480062406,2.56743369816614,2.59596073925688,1190975.25368779,0.0,1.0
1995-07-26,22.38,22.62,22.25,22.62,82600,2.55374071844259,2.5811266778897,2.53890665707541,2.5811266778897,723874.583919142,0.0,1.0
1995-07-27,22.5,22.5,22.25,22.5,75600,2.56743369816614,2.56743369816614,2.53890665707541,2.56743369816614,662529.280197181,0.0,1.0
1995-07-28,22.62,22.75,22.38,22.5,43900,2.5811266778897,2.59596073925688,2.55374071844259,2.56743369816614,384722.69048487,0.0,1.0
1995-07-31,22.75,22.88,22.5,22.75,107800,2.59596073925688,2.61079480062406,2.56743369816614,2.59596073925688,944717.677318201,0.0,1.0
1995-08-01,22.5,23.0,22.5,22.88,90500,2.56743369816614,2.62448778034761,2.56743369816614,2.61079480062406,793107.140976785,0.0,1.0
1995-08-02,22.75,22.75,22.5,22.62,75400,2.59596073925688,2.59596073925688,2.56743369816614,2.5811266778897,660776.557233696,0.0,1.0
1995-08-03,22.5,22.75,22.5,22.75,59500,2.56743369816614,2.59596073925688,2.56743369816614,2.59596073925688,521435.08163667,0.0,1.0
1995-08-04,22.5,22.75,22.5,22.75,84200,2.56743369816614,2.59596073925688,2.56743369816614,2.59596073925688,737896.367627019,0.0,1.0
1995-08-07,22.62,22.75,22.5,22.62,74500,2.5811266778897,2.59596073925688,2.56743369816614,2.5811266778897,652889.303898014,0.0,1.0
1995-08-08,22.75,22.88,22.5,22.62,86400,2.59596073925688,2.61079480062406,2.56743369816614,2.5811266778897,757176.320225349,0.0,1.0
1995-08-09,22.5,22.88,22.5,22.75,97800,2.56743369816614,2.61079480062406,2.56743369816614,2.59596073925688,857081.529143973,0.0,1.0
1995-08-10,22.75,22.88,22.62,22.62,58100,2.59596073925688,2.61079480062406,2.5811266778897,2.5811266778897,509166.020892277,0.0,1.0
1995-08-11,22.62,22.88,22.5,22.88,68000,2.5811266778897,2.61079480062406,2.56743369816614,2.61079480062406,595925.807584765,0.0,1.0
1995-08-14,22.5,22.62,22.38,22.5,90500,2.56743369816614,2.5811266778897,2.55374071844259,2.56743369816614,793107.140976785,0.0,1.0
1995-08-15,22.5,22.75,22.38,22.62,97200,2.56743369816614,2.59596073925688,2.55374071844259,2.5811266778897,851823.360253519,0.0,1.0
1995-08-16,22.5,22.75,22.5,22.5,74700,2.56743369816614,2.59596073925688,2.56743369816614,2.56743369816614,654642.026861501,0.0,1.0
1995-08-17,22.38,22.75,22.38,22.75,84100,2.55374071844259,2.59596073925688,2.55374071844259,2.59596073925688,737020.006145276,0.0,1.0
1995-08-18,22.75,22.88,22.38,22.5,78500,2.59596073925688,2.61079480062406,2.55374071844259,2.56743369816614,687943.763167707,0.0,1.0
1995-08-21,22.75,23.0,22.62,22.75,69100,2.59596073925688,2.62448778034761,2.5811266778897,2.59596073925688,605565.78388393,0.0,1.0
1995-08-22,22.88,22.88,22.62,22.75,90300,2.61079480062406,2.61079480062406,2.5811266778897,2.59596073925688,791354.418013299,0.0,1.0
1995-08-23,22.75,23.0,22.62,22.88,58000,2.59596073925688,2.62448778034761,2.5811266778897,2.61079480062406,508289.659410535,0.0,1.0
1995-08-24,22.62,22.75,22.5,22.62,71000,2.5811266778897,2.59596073925688,2.56743369816614,2.5811266778897,622216.652037034,0.0,1.0
1995-08-25,22.88,22.88,22.5,22.62,53100,2.61079480062406,2.61079480062406,2.56743369816614,2.5811266778897,465347.946805162,0.0,1.0
1995-08-28,23.75,24.0,23.12,23.12,207300,2.71006890361982,2.73859594471055,2.63818076007117,2.63818076007117,1816697.35165179,0.0,1.0
1995-08-29,24.0,24.62,23.88,24.12,286100,2.73859594471055,2.80934300661558,2.724902964987,2.75228892443411,2507270.19926473,0.0,1.0
1995-08-30,24.5,24.62,23.88,24.12,511100,2.79565002689202,2.80934300661558,2.724902964987,2.75228892443411,4479083.53318491,0.0,1.0
1995-08-31,24.75,25.0,24.62,24.75,219100,2.82417706798276,2.85270410907349,2.80934300661558,2.82417706798276,1920108.00649738,0.0,1.0
1995-09-01,25.0,25.25,24.75,24.88,187600,2.85270410907349,2.88123115016423,2.82417706798276,2.83901112934994,1644054.13974856,0.0,1.0
1995-09-05,24.88,25.0,24.75,24.88,129200,2.83901112934994,2.85270410907349,2.82417706798276,2.83901112934994,1132259.03441105,0.0,1.0
1995-09-06,24.75,25.0,24.62,24.88,181800,2.82417706798276,2.85270410907349,2.80934300661558,2.83901112934994,1593225.1738075,0.0,1.0
1995-09-07,24.25,24.88,24.25,24.75,159100,2.76712298580129,2.83901112934994,2.76712298580129,2.82417706798276,1394291.117452,0.0,1.0
1995-09-08,24.38,24.62,24.25,24.38,115200,2.78195704716847,2.80934300661558,2.76712298580129,2.78195704716847,1009568.42696713,0.0,1.0
1995-09-11,24.62,24.88,24.5,24.5,118800,2.80934300661558,2.83901112934994,2.79565002689202,2.79565002689202,1041117.44030985,0.0,1.0
1995-09-12,24.5,24.75,24.5,24.75,140100,2.79565002689202,2.82417706798276,2.79565002689202,2.82417706798276,1227782.43592097,0.0,1.0
1995-09-13,24.5,24.75,24.38,24.62,113200,2.79565002689202,2.82417706798276,2.78195704716847,2.80934300661558,992041.197332287,0.0,1.0
1995-09-14,24.75,24.88,24.5,24.62,118000,2.82417706798276,2.83901112934994,2.79565002689202,2.80934300661558,1034106.54845592,0.0,1.0
1995-09-15,24.75,24.75,24.5,24.62,113900,2.82417706798276,2.82417706798276,2.79565002689202,2.80934300661558,998175.727704481,0.0,1.0
1995-09-18,24.12,24.62,24.0,24.5,117300,2.75228892443411,2.80934300661558,2.73859594471055,2.79565002689202,1027972.01808372,0.0,1.0
1995-09-19,24.12,24.12,23.62,24.0,150800,2.75228892443411,2.75228892443411,2.69523484225264,2.73859594471055,1321553.11446739,0.0,1.0
1995-09-20,23.75,24.12,23.62,24.0,104800,2.71006890361982,2.75228892443411,2.69523484225264,2.73859594471055,918426.832865932,0.0,1.0
1995-09-21,23.75,23.88,23.5,23.75,121300,2.71006890361982,2.724902964987,2.68154186252908,2.71006890361982,1063026.47735341,0.0,1.0
1995-09-22,23.38,23.75,23.25,23.5,83500,2.66784888280553,2.71006890361982,2.65301482143835,2.68154186252908,731761.837254822,0.0,1.0
1995-09-25,23.5,23.62,23.38,23.38,61500,2.68154186252908,2.69523484225264,2.66784888280553,2.66784888280553,538962.311271516,0.0,1.0
1995-09-26,23.62,23.62,23.38,23.38,99000,2.69523484225264,2.69523484225264,2.66784888280553,2.66784888280553,867597.866924878,0.0,1.0
1995-09-27,23.5,23.5,23.38,23.5,81700,2.68154186252908,2.68154186252908,2.66784888280553,2.68154186252908,715987.330583462,0.0,1.0
1995-09-28,23.5,23.62,23.25,23.62,63200,2.68154186252908,2.69523484225264,2.65301482143835,2.69523484225264,553860.456461136,0.0,1.0
1995-09-29,23.38,23.5,23.25,23.5,41800,2.66784888280553,2.68154186252908,2.65301482143835,2.68154186252908,366319.099368282,0.0,1.0
1995-10-02,23.5,23.62,23.25,23.38,95200,2.68154186252908,2.69523484225264,2.65301482143835,2.66784888280553,834296.130618673,0.0,1.0
1995-10-03,23.62,23.62,23.25,23.5,57100,2.69523484225264,2.69523484225264,2.65301482143835,2.68154186252908,500402.406074854,0.0,1.0
1995-10-04,23.75,23.88,23.5,23.75,40900,2.71006890361982,2.724902964987,2.68154186252908,2.71006890361982,358431.846032601,0.0,1.0
1995-10-05,23.62,23.75,23.5,23.75,53100,2.69523484225264,2.71006890361982,2.68154186252908,2.71006890361982,465347.946805162,0.0,1.0
1995-10-06,23.88,23.88,23.5,23.62,94600,2.724902964987,2.724902964987,2.68154186252908,2.69523484225264,829037.961728218,0.0,1.0
1995-10-09,23.62,23.88,23.5,23.88,55300,2.69523484225264,2.724902964987,2.68154186252908,2.724902964987,484627.899403492,0.0,1.0
1995-10-10,22.88,23.5,22.75,23.5,96100,2.61079480062406,2.68154186252908,2.59596073925688,2.68154186252908,842183.383954352,0.0,1.0
1995-10-11,23.25,23.25,23.0,23.12,71100,2.65301482143835,2.65301482143835,2.62448778034761,2.63818076007117,623093.013518776,0.0,1.0
1995-10-12,23.62,23.62,23.12,23.25,54300,2.69523484225264,2.69523484225264,2.63818076007117,2.65301482143835,475864.284586069,0.0,1.0
1995-10-13,24.0,24.0,23.62,23.88,116800,2.73859594471055,2.73859594471055,2.69523484225264,2.724902964987,1023590.21067501,0.0,1.0
1995-10-16,23.88,24.12,23.75,23.88,79000,2.724902964987,2.75228892443411,2.71006890361982,2.724902964987,692325.570576419,0.0,1.0
1995-10-17,23.88,24.0,23.75,23.88,68200,2.724902964987,2.73859594471055,2.71006890361982,2.724902964987,597678.53054825,0.0,1.0
1995-10-18,24.38,24.75,24.0,24.0,207600,2.78195704716847,2.82417706798276,2.73859594471055,2.73859594471055,1819326.43609702,0.0,1.0
1995-10-19,24.38,24.5,24.25,24.38,100900,2.78195704716847,2.79565002689202,2.76712298580129,2.78195704716847,884248.735077983,0.0,1.0
1995-10-20,24.12,24.5,24.0,24.38,69800,2.75228892443411,2.79565002689202,2.73859594471055,2.78195704716847,611700.314256126,0.0,1.0
1995-10-23,23.75,24.12,23.62,24.0,110100,2.71006890361982,2.75228892443411,2.69523484225264,2.73859594471055,964873.991398274,0.0,1.0
1995-10-24,23.5,23.88,23.5,23.88,99500,2.68154186252908,2.724902964987,2.68154186252908,2.724902964987,871979.674333592,0.0,1.0
1995-10-25,23.0,23.75,22.88,23.62,124300,2.62448778034761,2.71006890361982,2.61079480062406,2.69523484225264,1089317.32180568,0.0,1.0
1995-10-26,22.5,22.88,21.88,22.75,134000,2.56743369816614,2.61079480062406,2.49668663626112,2.59596073925688,1174324.38553469,0.0,1.0
1995-10-27,22.94,23.0,22.0,22.25,93400,2.61764129048584,2.62448778034761,2.51037961598467,2.53890665707541,818521.623947309,0.0,1.0
1995-10-30,22.5,22.88,22.25,22.75,109900,2.56743369816614,2.61079480062406,2.53890665707541,2.59596073925688,963121.268434791,0.0,1.0
1995-10-31,22.75,22.88,22.5,22.62,216100,2.59596073925688,2.61079480062406,2.56743369816614,2.5811266778897,1893817.16204511,0.0,1.0
1995-11-01,23.0,23.0,22.5,22.75,93000,2.62448778034761,2.62448778034761,2.56743369816614,2.59596073925688,815016.178020342,0.0,1.0
1995-11-02,23.5,23.5,22.88,23.0,66100,2.68154186252908,2.68154186252908,2.61079480062406,2.62448778034761,579274.939431662,0.0,1.0
1995-11-03,23.38,23.62,23.25,23.62,66300,2.66784888280553,2.69523484225264,2.65301482143835,2.69523484225264,581027.662395146,0.0,1.0
1995-11-06,23.12,23.38,23.12,23.25,41700,2.63818076007117,2.66784888280553,2.63818076007117,2.65301482143835,365442.737886539,0.0,1.0
1995-11-07,22.88,23.25,22.88,23.12,59800,2.61079480062406,2.65301482143835,2.61079480062406,2.63818076007117,524064.166081897,0.0,1.0
1995-11-08,23.12,23.38,22.88,22.88,191100,2.63818076007117,2.66784888280553,2.61079480062406,2.61079480062406,1674726.79160954,0.0,1.0
1995-11-09,23.0,23.12,22.62,23.0,186900,2.62448778034761,2.63818076007117,2.5811266778897,2.62448778034761,1637919.60937636,0.0,1.0
1995-11-10,22.62,22.88,22.62,22.88,74700,2.5811266778897,2.61079480062406,2.5811266778897,2.61079480062406,654642.026861499,0.0,1.0
1995-11-13,22.88,23.0,22.62,22.62,87500,2.61079480062406,2.62448778034761,2.5811266778897,2.5811266778897,766816.296524514,0.0,1.0
1995-11-14,22.62,23.0,22.62,22.88,62400,2.5811266778897,2.62448778034761,2.5811266778897,2.61079480062406,546849.564607196,0.0,1.0
1995-11-15,22.88,22.88,22.62,22.75,64700,2.61079480062406,2.61079480062406,2.5811266778897,2.59596073925688,567005.87868727,0.0,1.0
1995-11-16,22.88,23.0,22.75,22.88,72800,2.61079480062406,2.62448778034761,2.59596073925688,2.61079480062406,637991.158708396,0.0,1.0
1995-11-17,23.0,23.0,22.88,22.88,72600,2.62448778034761,2.62448778034761,2.61079480062406,2.61079480062406,636238.435744912,0.0,1.0
1995-11-20,22.75,23.12,22.75,23.12,82900,2.59596073925688,2.63818076007117,2.59596073925688,2.63818076007117,726503.668364368,0.0,1.0
1995-11-21,23.0,23.0,22.75,22.88,79500,2.62448778034761,2.62448778034761,2.59596073925688,2.61079480062406,696707.377985131,0.0,1.0
1995-11-22,23.0,23.12,22.88,22.88,76000,2.62448778034761,2.63818076007117,2.61079480062406,2.61079480062406,666034.72612415,0.0,1.0
1995-11-24,23.0,23.12,22.88,23.0,20900,2.62448778034761,2.63818076007117,2.61079480062406,2.62448778034761,183159.549684141,0.0,1.0
1995-11-27,23.25,23.25,23.0,23.0,83900,2.65301482143835,2.65301482143835,2.62448778034761,2.62448778034761,735267.283181791,0.0,1.0
1995-11-28,23.25,23.38,23.12,23.12,67200,2.65301482143835,2.66784888280553,2.63818076007117,2.63818076007117,588914.915730827,0.0,1.0
1995-11-29,23.38,23.62,23.25,23.25,97800,2.66784888280553,2.69523484225264,2.65301482143835,2.65301482143835,857081.529143972,0.0,1.0
1995-11-30,23.62,23.75,23.38,23.5,80800,2.69523484225264,2.71006890361982,2.66784888280553,2.68154186252908,708100.077247779,0.0,1.0
1995-12-01,23.88,24.12,23.62,23.62,138600,2.724902964987,2.75228892443411,2.69523484225264,2.69523484225264,1214637.01369483,0.0,1.0
1995-12-04,24.38,24.38,23.88,23.88,78000,2.78195704716847,2.78195704716847,2.724902964987,2.724902964987,683561.955758996,0.0,1.0
1995-12-05,24.12,24.38,24.0,24.38,102700,2.75228892443411,2.78195704716847,2.73859594471055,2.78195704716847,900023.241749343,0.0,1.0
1995-12-06,24.38,24.38,24.12,24.12,105300,2.78195704716847,2.78195704716847,2.75228892443411,2.75228892443411,922808.640274644,0.0,1.0
1995-12-07,23.94,24.25,23.88,24.25,70100,2.73174945484878,2.76712298580129,2.724902964987,2.76712298580129,614329.398701353,0.0,1.0
1995-12-08,23.88,24.0,23.75,23.88,72600,2.724902964987,2.73859594471055,2.71006890361982,2.724902964987,636238.435744911,0.0,1.0
1995-12-11,23.62,24.0,23.62,24.0,63500,2.69523484225264,2.73859594471055,2.69523484225264,2.73859594471055,556489.540906361,0.0,1.0
1995-12-12,23.62,23.75,23.5,23.62,63000,2.69523484225264,2.71006890361982,2.68154186252908,2.69523484225264,552107.73349765,0.0,1.0
1995-12-13,23.5,23.75,23.5,23.5,69800,2.68154186252908,2.71006890361982,2.68154186252908,2.68154186252908,611700.314256128,0.0,1.0
1995-12-14,23.5,23.75,23.5,23.62,50300,2.68154186252908,2.71006890361982,2.68154186252908,2.69523484225264,440809.825316379,0.0,1.0
1995-12-15,23.38,23.62,23.38,23.5,63000,2.66784888280553,2.69523484225264,2.66784888280553,2.68154186252908,552107.73349765,0.0,1.0
1995-12-18,23.12,23.38,23.12,23.25,61300,2.63818076007117,2.66784888280553,2.63818076007117,2.65301482143835,537209.58830803,0.0,1.0
1995-12-19,23.25,23.38,23.0,23.12,56400,2.65301482143835,2.66784888280553,2.62448778034761,2.63818076007117,494267.875702658,0.0,1.0
1995-12-20,22.75,23.0,22.62,22.75,111200,2.59596073925688,2.62448778034761,2.5811266778897,2.59596073925688,974513.967697439,0.0,1.0
1995-12-21,22.75,22.88,22.5,22.88,47600,2.59596073925688,2.61079480062406,2.56743369816614,2.61079480062406,417148.065309336,0.0,1.0
1995-12-22,22.88,22.88,22.0,22.75,57900,2.61079480062406,2.61079480062406,2.51037961598467,2.59596073925688,507413.297928793,0.0,1.0
1995-12-26,23.25,23.25,22.88,23.0,43500,2.65301482143835,2.65301482143835,2.61079480062406,2.62448778034761,381217.244557901,0.0,1.0
1995-12-27,23.62,23.62,23.38,23.38,50600,2.69523484225264,2.69523484225264,2.66784888280553,2.66784888280553,443438.909761604,0.0,1.0
1995-12-28,24.5,24.5,23.62,23.75,136100,2.79565002689202,2.79565002689202,2.69523484225264,2.71006890361982,1192727.97665127,0.0,1.0
1995-12-29,24.62,24.62,24.25,24.5,67800,2.80934300661558,2.80934300661558,2.76712298580129,2.79565002689202,594173.08462128,0.0,1.0
1996-01-02,24.75,24.88,24.25,24.62,182100,2.82417706798276,2.83901112934994,2.76712298580129,2.80934300661558,1595854.25825273,0.0,1.0
1996-01-03,24.75,25.0,24.62,24.88,99400,2.82417706798276,2.85270410907349,2.80934300661558,2.83901112934994,871103.312851848,0.0,1.0
1996-01-04,24.38,24.75,24.12,24.62,117600,2.78195704716847,2.82417706798276,2.75228892443411,2.80934300661558,1030601.10252895,0.0,1.0
1996-01-05,24.25,24.38,23.88,24.38,105900,2.76712298580129,2.78195704716847,2.724902964987,2.78195704716847,928066.809165097,0.0,1.0
1996-01-08,24.12,24.25,24.0,24.25,26500,2.75228892443411,2.76712298580129,2.73859594471055,2.76712298580129,232235.79266171,0.0,1.0
1996-01-09,23.88,24.38,23.75,24.25,134400,2.724902964987,2.78195704716847,2.71006890361982,2.76712298580129,1177829.83146165,0.0,1.0
1996-01-10,23.0,23.75,23.0,23.62,140800,2.62448778034761,2.71006890361982,2.62448778034761,2.69523484225264,1233916.96629316,0.0,1.0
1996-01-11,23.25,23.25,23.0,23.0,112400,2.65301482143835,2.65301482143835,2.62448778034761,2.62448778034761,985030.305478347,0.0,1.0
1996-01-12,23.25,23.38,22.88,23.38,94000,2.65301482143835,2.66784888280553,2.61079480062406,2.66784888280553,823779.792837763,0.0,1.0
1996-01-15,23.12,23.25,22.88,23.12,56000,2.63818076007117,2.65301482143835,2.61079480062406,2.63818076007117,490762.429775688,0.0,1.0
1996-01-16,23.25,23.25,22.88,22.88,61600,2.65301482143835,2.65301482143835,2.61079480062406,2.61079480062406,539838.672753258,0.0,1.0
1996-01-17,23.25,23.25,23.0,23.12,68000,2.65301482143835,2.65301482143835,2.62448778034761,2.63818076007117,595925.807584765,0.0,1.0
1996-01-18,23.0,23.25,23.0,23.25,52400,2.62448778034761,2.65301482143835,2.62448778034761,2.65301482143835,459213.416432967,0.0,1.0
1996-01-19,23.0,23.25,23.0,23.12,66200,2.62448778034761,2.65301482143835,2.62448778034761,2.63818076007117,580151.300913405,0.0,1.0
1996-01-22,23.12,23.38,23.12,23.25,72800,2.63818076007117,2.66784888280553,2.63818076007117,2.65301482143835,637991.158708395,0.0,1.0
1996-01-23,23.0,23.25,23.0,23.12,97200,2.62448778034761,2.65301482143835,2.62448778034761,2.63818076007117,851823.360253519,0.0,1.0
1996-01-24,23.12,23.25,23.0,23.12,77300,2.63818076007117,2.65301482143835,2.62448778034761,2.63818076007117,677427.425386799,0.0,1.0
1996-01-25,22.88,23.25,22.88,23.12,83100,2.61079480062406,2.65301482143835,2.61079480062406,2.63818076007117,728256.391327853,0.0,1.0
1996-01-26,23.12,23.12,23.0,23.12,59600,2.63818076007117,2.63818076007117,2.62448778034761,2.63818076007117,522311.443118411,0.0,1.0
1996-01-29,23.12,23.25,23.0,23.12,52400,2.63818076007117,2.65301482143835,2.62448778034761,2.63818076007117,459213.416432966,0.0,1.0
1996-01-30,23.5,23.5,23.12,23.12,70600,2.68154186252908,2.68154186252908,2.63818076007117,2.63818076007117,618711.206110066,0.0,1.0
1996-01-31,23.38,23.38,23.12,23.25,87300,2.66784888280553,2.66784888280553,2.63818076007117,2.65301482143835,765063.57356103,0.0,1.0
1996-02-01,23.62,23.75,23.12,23.38,175500,2.69523484225264,2.71006890361982,2.63818076007117,2.66784888280553,1538014.40045774,0.0,1.0
1996-02-02,23.5,23.62,23.38,23.62,63200,2.68154186252908,2.69523484225264,2.66784888280553,2.69523484225264,553860.456461136,0.0,1.0
1996-02-05,23.5,23.62,23.38,23.5,76900,2.68154186252908,2.69523484225264,2.66784888280553,2.68154186252908,673921.979459831,0.0,1.0
1996-02-06,23.62,23.62,23.38,23.5,84300,2.69523484225264,2.69523484225264,2.66784888280553,2.68154186252908,738772.72910876,0.0,1.0
1996-02-07,23.5,23.62,23.38,23.5,70000,2.68154186252908,2.69523484225264,2.66784888280553,2.68154186252908,613453.037219612,0.0,1.0
1996-02-08,23.62,23.75,23.38,23.5,126900,2.69523484225264,2.71006890361982,2.66784888280553,2.68154186252908,1112102.72033098,0.0,1.0
1996-02-09,23.62,23.75,23.38,23.62,102100,2.69523484225264,2.71006890361982,2.66784888280553,2.69523484225264,894765.072858889,0.0,1.0
1996-02-12,23.62,23.62,23.5,23.62,82700,2.69523484225264,2.69523484225264,2.68154186252908,2.69523484225264,724750.945400883,0.0,1.0
1996-02-13,23.38,23.62,23.38,23.38,93300,2.66784888280553,2.69523484225264,2.66784888280553,2.66784888280553,817645.262465568,0.0,1.0
1996-02-14,23.38,23.5,23.25,23.38,105500,2.66784888280553,2.68154186252908,2.65301482143835,2.66784888280553,924561.363238129,0.0,1.0
1996-02-15,23.38,23.38,23.12,23.38,44600,2.66784888280553,2.66784888280553,2.63818076007117,2.66784888280553,390857.220857067,0.0,1.0
1996-02-16,23.12,23.38,23.0,23.25,86600,2.63818076007117,2.66784888280553,2.62448778034761,2.65301482143835,758929.043188832,0.0,1.0
1996-02-20,22.75,23.12,22.75,23.0,129100,2.59596073925688,2.63818076007117,2.59596073925688,2.62448778034761,1131382.67292931,0.0,1.0
1996-02-21,23.0,23.12,22.88,22.88,85600,2.62448778034761,2.63818076007117,2.61079480062406,2.61079480062406,750165.428371412,0.0,1.0
1996-02-22,23.25,23.38,23.12,23.12,106600,2.65301482143835,2.66784888280553,2.63818076007117,2.63818076007117,934201.339537293,0.0,1.0
1996-02-23,23.12,23.38,23.0,23.25,66100,2.63818076007117,2.66784888280553,2.62448778034761,2.65301482143835,579274.939431661,0.0,1.0
1996-02-26,23.0,23.25,23.0,23.25,73500,2.62448778034761,2.65301482143835,2.62448778034761,2.65301482143835,644125.689080593,0.0,1.0
1996-02-27,22.88,23.12,22.88,23.12,88800,2.61079480062406,2.63818076007117,2.61079480062406,2.63818076007117,778208.995787164,0.0,1.0
1996-02-28,22.88,23.0,22.88,22.88,105100,2.61079480062406,2.62448778034761,2.61079480062406,2.61079480062406,921055.91731116,0.0,1.0
1996-02-29,22.75,23.0,22.75,22.88,146600,2.59596073925688,2.62448778034761,2.59596073925688,2.61079480062406,1284745.93223421,0.0,1.0
1996-03-01,23.0,23.0,22.75,22.88,100300,2.62448778034761,2.62448778034761,2.59596073925688,2.61079480062406,878990.56618753,0.0,1.0
1996-03-04,23.12,23.25,22.88,23.0,181000,2.63818076007117,2.65301482143835,2.61079480062406,2.62448778034761,1586214.28195356,0.0,1.0
1996-03-05,23.5,23.5,23.12,23.12,114800,2.68154186252908,2.68154186252908,2.63818076007117,2.63818076007117,1006062.98104016,0.0,1.0
1996-03-06,23.5,23.5,23.38,23.38,67400,2.68154186252908,2.68154186252908,2.66784888280553,2.66784888280553,590667.638694312,0.0,1.0
1996-03-07,23.5,23.62,23.38,23.38,93900,2.68154186252908,2.69523484225264,2.66784888280553,2.66784888280553,822903.431356023,0.0,1.0
1996-03-08,22.75,23.25,22.62,23.25,405500,2.59596073925688,2.65301482143835,2.5811266778897,2.65301482143835,3553645.80846503,0.0,1.0
1996-03-11,22.62,22.62,22.12,22.5,155300,2.5811266778897,2.5811266778897,2.52407259570823,2.56743369816614,1360989.38114579,0.0,1.0
1996-03-12,22.25,22.62,22.0,22.5,203300,2.53890665707541,2.5811266778897,2.51037961598467,2.56743369816614,1781642.8923821,0.0,1.0
1996-03-13,22.38,22.5,22.25,22.5,107200,2.55374071844259,2.56743369816614,2.53890665707541,2.56743369816614,939459.508427748,0.0,1.0
1996-03-14,22.5,22.62,22.38,22.38,141800,2.56743369816614,2.5811266778897,2.55374071844259,2.55374071844259,1242680.58111059,0.0,1.0
1996-03-15,22.38,22.62,22.25,22.5,57700,2.55374071844259,2.5811266778897,2.53890665707541,2.56743369816614,505660.574965308,0.0,1.0
1996-03-18,22.75,22.75,22.38,22.38,84000,2.59596073925688,2.59596073925688,2.55374071844259,2.55374071844259,736143.644663533,0.0,1.0
1996-03-19,22.88,23.0,22.75,22.75,51800,2.61079480062406,2.62448778034761,2.59596073925688,2.59596073925688,453955.247542513,0.0,1.0
1996-03-20,22.62,23.0,22.62,22.88,63900,2.5811266778897,2.62448778034761,2.5811266778897,2.61079480062406,559994.98683333,0.0,1.0
1996-03-21,22.62,22.88,22.62,22.75,81000,2.5811266778897,2.61079480062406,2.5811266778897,2.59596073925688,709852.800211264,0.0,1.0
1996-03-22,22.62,22.88,22.62,22.62,76600,2.5811266778897,2.61079480062406,2.5811266778897,2.5811266778897,671292.895014602,0.0,1.0
1996-03-25,22.88,22.88,22.75,22.75,69600,2.61079480062406,2.61079480062406,2.59596073925688,2.59596073925688,609947.591292642,0.0,1.0
1996-03-26,22.88,22.88,22.62,22.88,90300,2.61079480062406,2.61079480062406,2.5811266778897,2.61079480062406,791354.418013299,0.0,1.0
1996-03-27,22.62,22.88,22.62,22.75,60100,2.5811266778897,2.61079480062406,2.5811266778897,2.59596073925688,526693.250527123,0.0,1.0
1996-03-28,22.62,22.75,22.62,22.62,49400,2.5811266778897,2.59596073925688,2.5811266778897,2.5811266778897,432922.571980697,0.0,1.0
1996-03-29,22.88,23.0,22.75,22.88,72100,2.61079480062406,2.62448778034761,2.59596073925688,2.61079480062406,631856.6283362,0.0,1.0
1996-04-01,23.0,23.12,22.88,23.0,100100,2.62448778034761,2.63818076007117,2.61079480062406,2.62448778034761,877237.843224046,0.0,1.0
1996-04-02,23.0,23.12,23.0,23.0,85200,2.62448778034761,2.63818076007117,2.62448778034761,2.62448778034761,746659.982444442,0.0,1.0
1996-04-03,23.0,23.12,22.88,23.0,49900,2.62448778034761,2.63818076007117,2.61079480062406,2.62448778034761,437304.379389409,0.0,1.0
1996-04-04,23.0,23.0,22.75,22.88,83400,2.62448778034761,2.62448778034761,2.59596073925688,2.61079480062406,730885.475773081,0.0,1.0
1996-04-08,22.38,22.62,22.38,22.62,136700,2.55374071844259,2.5811266778897,2.55374071844259,2.5811266778897,1197986.14554173,0.0,1.0
1996-04-09,22.25,22.75,22.25,22.62,103800,2.53890665707541,2.59596073925688,2.53890665707541,2.5811266778897,909663.218048509,0.0,1.0
1996-04-10,22.12,22.62,22.0,22.25,110800,2.52407259570823,2.5811266778897,2.51037961598467,2.53890665707541,971008.521770469,0.0,1.0
1996-04-11,21.75,22.38,21.5,22.12,171100,2.48185257489394,2.55374071844259,2.45332553380321,2.52407259570823,1499454.49526108,0.0,1.0
1996-04-12,22.12,22.38,21.75,21.75,103500,2.52407259570823,2.55374071844259,2.48185257489394,2.48185257489394,907034.133603281,0.0,1.0
1996-04-15,22.62,22.75,22.62,22.62,156900,2.5811266778897,2.59596073925688,2.5811266778897,2.5811266778897,1375011.16485367,0.0,1.0
1996-04-16,22.88,22.88,22.62,22.75,206900,2.61079480062406,2.61079480062406,2.5811266778897,2.59596073925688,1813191.90572482,0.0,1.0
1996-04-17,22.62,22.88,22.62,22.88,72900,2.5811266778897,2.61079480062406,2.5811266778897,2.61079480062406,638867.520190137,0.0,1.0
1996-04-18,22.62,22.88,22.62,22.62,51700,2.5811266778897,2.61079480062406,2.5811266778897,2.5811266778897,453078.886060769,0.0,1.0
1996-04-19,22.75,22.88,22.62,22.62,79100,2.59596073925688,2.61079480062406,2.5811266778897,2.5811266778897,693201.932058161,0.0,1.0
1996-04-22,22.88,23.0,22.75,22.75,120600,2.61079480062406,2.62448778034761,2.59596073925688,2.59596073925688,1056891.94698122,0.0,1.0
1996-04-23,23.0,23.12,22.75,22.88,115600,2.62448778034761,2.63818076007117,2.59596073925688,2.61079480062406,1013073.8728941,0.0,1.0
1996-04-24,23.12,23.12,23.0,23.0,84300,2.63818076007117,2.63818076007117,2.62448778034761,2.62448778034761,738772.72910876,0.0,1.0
1996-04-25,22.88,23.12,22.88,23.0,51700,2.61079480062406,2.63818076007117,2.61079480062406,2.62448778034761,453078.88606077,0.0,1.0
1996-04-26,22.88,23.0,22.88,22.88,68600,2.61079480062406,2.62448778034761,2.61079480062406,2.61079480062406,601183.976475219,0.0,1.0
1996-04-29,22.88,23.0,22.88,22.88,77100,2.61079480062406,2.62448778034761,2.61079480062406,2.61079480062406,675674.702423315,0.0,1.0
1996-04-30,22.88,23.0,22.75,22.88,125100,2.61079480062406,2.62448778034761,2.59596073925688,2.61079480062406,1096328.21365962,0.0,1.0
1996-05-01,22.88,23.0,22.75,22.75,89800,2.61079480062406,2.62448778034761,2.59596073925688,2.59596073925688,786972.610604587,0.0,1.0
1996-05-02,22.75,22.88,22.62,22.88,102800,2.59596073925688,2.61079480062406,2.5811266778897,2.61079480062406,900899.603231086,0.0,1.0
1996-05-03,22.75,22.88,22.62,22.75,102200,2.59596073925688,2.61079480062406,2.5811266778897,2.59596073925688,895641.434340632,0.0,1.0
1996-05-06,22.75,22.75,22.5,22.75,131300,2.59596073925688,2.59596073925688,2.56743369816614,2.59596073925688,1150662.62552764,0.0,1.0
1996-05-07,22.88,23.12,22.88,23.0,199800,2.61079480062406,2.63818076007117,2.61079480062406,2.62448778034761,1750970.24052112,0.0,1.0
1996-05-08,23.25,23.38,22.62,23.0,383900,2.65301482143835,2.66784888280553,2.5811266778897,2.62448778034761,3364351.7284087,0.0,1.0
1996-05-09,23.0,23.38,23.0,23.25,112000,2.62448778034761,2.66784888280553,2.62448778034761,2.65301482143835,981524.85955138,0.0,1.0
1996-05-10,23.25,23.25,23.0,23.12,148400,2.65301482143835,2.65301482143835,2.62448778034761,2.63818076007117,1300520.43890558,0.0,1.0
1996-05-13,23.25,23.38,23.12,23.25,88200,2.65301482143835,2.66784888280553,2.63818076007117,2.65301482143835,772950.82689671,0.0,1.0
1996-05-14,23.25,23.5,23.25,23.25,150900,2.65301482143835,2.68154186252908,2.65301482143835,2.65301482143835,1322429.47594913,0.0,1.0
1996-05-15,23.38,23.5,23.25,23.38,90700,2.66784888280553,2.68154186252908,2.65301482143835,2.66784888280553,794859.863940268,0.0,1.0
1996-05-16,23.25,23.38,23.12,23.25,111300,2.65301482143835,2.66784888280553,2.63818076007117,2.65301482143835,975390.329179182,0.0,1.0
1996-05-17,23.38,23.5,23.25,23.38,74300,2.66784888280553,2.68154186252908,2.65301482143835,2.66784888280553,651136.580934531,0.0,1.0
1996-05-20,23.38,23.62,23.38,23.5,62000,2.66784888280553,2.69523484225264,2.66784888280553,2.68154186252908,543344.118680227,0.0,1.0
1996-05-21,23.5,23.62,23.38,23.38,97100,2.68154186252908,2.69523484225264,2.66784888280553,2.66784888280553,850946.998771776,0.0,1.0
1996-05-22,23.75,23.75,23.38,23.5,79000,2.71006890361982,2.71006890361982,2.66784888280553,2.68154186252908,692325.570576418,0.0,1.0
1996-05-23,23.88,24.0,23.75,23.75,86100,2.724902964987,2.73859594471055,2.71006890361982,2.71006890361982,754547.235780122,0.0,1.0
1996-05-24,24.0,24.0,23.75,23.75,53400,2.73859594471055,2.73859594471055,2.71006890361982,2.71006890361982,467977.03125039,0.0,1.0
1996-05-28,23.75,24.0,23.62,23.88,81300,2.71006890361982,2.73859594471055,2.69523484225264,2.724902964987,712481.884656491,0.0,1.0
1996-05-29,23.88,24.0,23.62,23.75,45500,2.724902964987,2.73859594471055,2.69523484225264,2.71006890361982,398744.474192747,0.0,1.0
1996-05-30,23.88,24.0,23.62,23.75,76000,2.724902964987,2.73859594471055,2.69523484225264,2.71006890361982,666034.72612415,0.0,1.0
1996-05-31,23.62,24.0,23.62,24.0,42100,2.69523484225264,2.73859594471055,2.69523484225264,2.73859594471055,368948.183813509,0.0,1.0
1996-06-03,23.62,23.75,23.5,23.62,76400,2.69523484225264,2.71006890361982,2.68154186252908,2.69523484225264,669540.172051118,0.0,1.0
1996-06-04,23.75,23.88,23.62,23.62,51600,2.71006890361982,2.724902964987,2.69523484225264,2.69523484225264,452202.524579028,0.0,1.0
1996-06-05,23.88,24.0,23.62,23.75,64700,2.724902964987,2.73859594471055,2.69523484225264,2.71006890361982,567005.87868727,0.0,1.0
1996-06-06,23.75,24.12,23.62,24.12,91200,2.71006890361982,2.75228892443411,2.69523484225264,2.75228892443411,799241.671348979,0.0,1.0
1996-06-07,23.38,23.5,23.31,23.5,52000,2.66784888280553,2.68154186252908,2.65986131130013,2.68154186252908,455707.970505997,0.0,1.0
1996-06-10,23.38,23.5,23.25,23.38,37600,2.66784888280553,2.68154186252908,2.65301482143835,2.66784888280553,329511.917135106,0.0,1.0
1996-06-11,23.25,23.5,23.25,23.5,94200,2.65301482143835,2.68154186252908,2.65301482143835,2.68154186252908,825532.515801248,0.0,1.0
1996-06-12,23.25,23.5,23.25,23.38,61900,2.65301482143835,2.68154186252908,2.65301482143835,2.66784888280553,542467.757198485,0.0,1.0
1996-06-13,23.38,23.38,23.25,23.25,66700,2.66784888280553,2.66784888280553,2.65301482143835,2.65301482143835,584533.108322116,0.0,1.0
1996-06-14,23.25,23.5,23.25,23.38,39900,2.65301482143835,2.68154186252908,2.65301482143835,2.66784888280553,349668.231215178,0.0,1.0
1996-06-17,23.25,23.38,23.25,23.38,58200,2.65301482143835,2.66784888280553,2.65301482143835,2.66784888280553,510042.382374019,0.0,1.0
1996-06-18,23.25,23.5,23.25,23.25,60900,2.65301482143835,2.68154186252908,2.65301482143835,2.65301482143835,533704.142381062,0.0,1.0
1996-06-19,23.25,23.5,23.25,23.38,65600,2.65301482143835,2.68154186252908,2.65301482143835,2.66784888280553,574893.13202295,0.0,1.0
1996-06-20,23.12,23.38,23.12,23.38,122000,2.63818076007117,2.66784888280553,2.63818076007117,2.66784888280553,1069161.00772561,0.0,1.0
1996-06-21,23.0,23.12,22.88,23.12,77400,2.62448778034761,2.63818076007117,2.61079480062406,2.63818076007117,678303.786868543,0.0,1.0
1996-06-24,23.12,23.25,23.0,23.0,82100,2.63818076007117,2.65301482143835,2.62448778034761,2.62448778034761,719492.776510429,0.0,1.0
1996-06-25,23.25,23.25,23.12,23.12,73000,2.65301482143835,2.65301482143835,2.63818076007117,2.63818076007117,639743.88167188,0.0,1.0
1996-06-26,23.12,23.25,23.12,23.25,36200,2.63818076007117,2.65301482143835,2.63818076007117,2.65301482143835,317242.856390713,0.0,1.0
1996-06-27,23.25,23.38,23.12,23.25,37800,2.65301482143835,2.66784888280553,2.63818076007117,2.65301482143835,331264.64009859,0.0,1.0
1996-06-28,23.25,23.38,23.25,23.38,70800,2.65301482143835,2.66784888280553,2.65301482143835,2.66784888280553,620463.929073549,0.0,1.0
1996-07-01,23.5,23.62,23.25,23.25,175300,2.68154186252908,2.69523484225264,2.65301482143835,2.65301482143835,1536261.67749426,0.0,1.0
1996-07-02,23.25,23.5,23.25,23.5,59400,2.65301482143835,2.68154186252908,2.65301482143835,2.68154186252908,520558.720154927,0.0,1.0
1996-07-03,23.5,23.5,23.38,23.38,45900,2.68154186252908,2.68154186252908,2.66784888280553,2.66784888280553,402249.920119717,0.0,1.0
1996-07-05,23.12,23.25,23.12,23.25,37100,2.63818076007117,2.65301482143835,2.63818076007117,2.65301482143835,325130.109726394,0.0,1.0
1996-07-08,22.62,23.12,22.62,23.12,113700,2.5811266778897,2.63818076007117,2.5811266778897,2.63818076007117,996423.004740996,0.0,1.0
1996-07-09,22.75,22.88,22.62,22.62,70000,2.59596073925688,2.61079480062406,2.5811266778897,2.5811266778897,613453.037219611,0.0,1.0
1996-07-10,22.75,22.88,22.75,22.75,102100,2.59596073925688,2.61079480062406,2.59596073925688,2.59596073925688,894765.07285889,0.0,1.0
1996-07-11,22.12,22.75,22.12,22.75,80200,2.52407259570823,2.59596073925688,2.52407259570823,2.59596073925688,702841.908357325,0.0,1.0
1996-07-12,22.12,22.38,22.12,22.25,59300,2.52407259570823,2.55374071844259,2.52407259570823,2.53890665707541,519682.358673184,0.0,1.0
1996-07-15,21.75,22.25,21.75,22.12,88900,2.48185257489394,2.53890665707541,2.48185257489394,2.52407259570823,779085.357268906,0.0,1.0
1996-07-16,21.62,22.0,21.25,21.88,140900,2.46701851352676,2.51037961598467,2.42479849271247,2.49668663626112,1234793.3277749,0.0,1.0
1996-07-17,21.88,22.0,21.75,21.75,49400,2.49668663626112,2.51037961598467,2.48185257489394,2.48185257489394,432922.571980697,0.0,1.0
1996-07-18,22.38,22.38,21.88,22.0,125500,2.55374071844259,2.55374071844259,2.49668663626112,2.51037961598467,1099833.65958659,0.0,1.0
1996-07-19,22.38,22.38,22.12,22.38,62800,2.55374071844259,2.55374071844259,2.52407259570823,2.55374071844259,550355.010534166,0.0,1.0
1996-07-22,22.38,22.38,22.25,22.38,40500,2.55374071844259,2.55374071844259,2.53890665707541,2.55374071844259,354926.400105632,0.0,1.0
1996-07-23,22.12,22.5,22.12,22.25,85000,2.52407259570823,2.56743369816614,2.52407259570823,2.53890665707541,744907.259480956,0.0,1.0
1996-07-24,22.0,22.0,21.5,22.0,110100,2.51037961598467,2.51037961598467,2.45332553380321,2.51037961598467,964873.991398276,0.0,1.0
1996-07-25,22.12,22.38,22.0,22.0,57800,2.52407259570823,2.55374071844259,2.51037961598467,2.51037961598467,506536.93644705,0.0,1.0
1996-07-26,22.25,22.25,22.0,22.12,88000,2.53890665707541,2.53890665707541,2.51037961598467,2.52407259570823,771198.103933226,0.0,1.0
1996-07-29,22.25,22.38,22.12,22.12,54000,2.53890665707541,2.55374071844259,2.52407259570823,2.52407259570823,473235.200140843,0.0,1.0
1996-07-30,22.25,22.38,22.12,22.25,85500,2.53890665707541,2.55374071844259,2.52407259570823,2.53890665707541,749289.066889668,0.0,1.0
1996-07-31,22.62,22.62,22.25,22.38,113800,2.5811266778897,2.5811266778897,2.53890665707541,2.55374071844259,997299.366222738,0.0,1.0
1996-08-01,22.88,22.88,22.75,22.75,79100,2.61079480062406,2.61079480062406,2.59596073925688,2.59596073925688,693201.932058161,0.0,1.0
1996-08-02,23.62,23.62,23.0,23.0,135100,2.69523484225264,2.69523484225264,2.62448778034761,2.62448778034761,1183964.36183385,0.0,1.0
1996-08-05,23.5,23.62,23.5,23.62,48800,2.68154186252908,2.69523484225264,2.68154186252908,2.69523484225264,427664.403090244,0.0,1.0
1996-08-06,23.5,23.62,23.38,23.62,95100,2.68154186252908,2.69523484225264,2.66784888280553,2.69523484225264,833419.76913693,0.0,1.0
1996-08-07,23.62,23.62,23.5,23.5,53100,2.69523484225264,2.69523484225264,2.68154186252908,2.68154186252908,465347.946805162,0.0,1.0
1996-08-08,23.62,23.75,23.5,23.62,59100,2.69523484225264,2.71006890361982,2.68154186252908,2.69523484225264,517929.6357097,0.0,1.0
1996-08-09,23.75,23.88,23.5,23.5,44500,2.71006890361982,2.724902964987,2.68154186252908,2.68154186252908,389980.859375324,0.0,1.0
1996-08-12,23.75,24.0,23.62,23.75,67700,2.71006890361982,2.73859594471055,2.69523484225264,2.71006890361982,593296.723139538,0.0,1.0
1996-08-13,23.62,23.88,23.62,23.75,96200,2.69523484225264,2.724902964987,2.69523484225264,2.71006890361982,843059.745436093,0.0,1.0
1996-08-14,23.75,23.75,23.62,23.75,87500,2.71006890361982,2.71006890361982,2.69523484225264,2.71006890361982,766816.296524514,0.0,1.0
1996-08-15,23.62,23.75,23.62,23.62,61400,2.69523484225264,2.71006890361982,2.69523484225264,2.69523484225264,538085.949789773,0.0,1.0
1996-08-16,23.88,23.88,23.62,23.75,80500,2.724902964987,2.724902964987,2.69523484225264,2.71006890361982,705470.992802553,0.0,1.0
1996-08-19,24.0,24.0,23.75,23.88,60000,2.73859594471055,2.73859594471055,2.71006890361982,2.724902964987,525816.889045382,0.0,1.0
1996-08-20,24.0,24.12,23.88,24.0,73000,2.73859594471055,2.75228892443411,2.724902964987,2.73859594471055,639743.881671881,0.0,1.0
1996-08-21,24.25,24.25,24.0,24.0,83600,2.76712298580129,2.76712298580129,2.73859594471055,2.73859594471055,732638.198736564,0.0,1.0
1996-08-22,24.25,24.5,24.25,24.25,74500,2.76712298580129,2.79565002689202,2.76712298580129,2.76712298580129,652889.303898015,0.0,1.0
1996-08-23,24.38,24.5,24.25,24.38,87100,2.78195704716847,2.79565002689202,2.76712298580129,2.78195704716847,763310.850597545,0.0,1.0
1996-08-26,24.38,24.38,24.25,24.38,50200,2.78195704716847,2.78195704716847,2.76712298580129,2.78195704716847,439933.463834636,0.0,1.0
1996-08-27,24.5,24.62,24.38,24.38,86600,2.79565002689202,2.80934300661558,2.78195704716847,2.78195704716847,758929.043188834,0.0,1.0
1996-08-28,24.5,24.88,24.38,24.62,49000,2.79565002689202,2.83901112934994,2.78195704716847,2.80934300661558,429417.126053729,0.0,1.0
1996-08-29,24.62,24.62,24.5,24.5,86700,2.80934300661558,2.80934300661558,2.79565002689202,2.79565002689202,759805.404670575,0.0,1.0
1996-08-30,24.75,24.88,24.62,24.75,108300,2.82417706798276,2.83901112934994,2.80934300661558,2.82417706798276,949099.484726913,0.0,1.0
1996-09-03,24.5,24.75,24.44,24.62,74000,2.79565002689202,2.82417706798276,2.78880353703025,2.80934300661558,648507.496489304,0.0,1.0
1996-09-04,24.62,24.75,24.38,24.75,95000,2.80934300661558,2.82417706798276,2.78195704716847,2.82417706798276,832543.407655186,0.0,1.0
1996-09-05,24.5,24.62,24.38,24.38,66400,2.79565002689202,2.80934300661558,2.78195704716847,2.78195704716847,581904.023876889,0.0,1.0
1996-09-06,24.62,24.88,24.5,24.5,81700,2.80934300661558,2.83901112934994,2.79565002689202,2.79565002689202,715987.33058346,0.0,1.0
1996-09-09,25.0,25.38,24.88,24.88,202700,2.85270410907349,2.89606521153141,2.83901112934994,2.83901112934994,1776384.72349165,0.0,1.0
1996-09-10,25.25,25.38,25.0,25.12,95600,2.88123115016423,2.89606521153141,2.85270410907349,2.86639708879705,837801.57654564,0.0,1.0
1996-09-11,25.62,25.75,25.25,25.25,131800,2.92345117097852,2.9382852323457,2.88123115016423,2.88123115016423,1155044.43293635,0.0,1.0
1996-09-12,25.75,25.88,25.5,25.75,101700,2.9382852323457,2.95311929371288,2.90975819125496,2.9382852323457,891259.62693192,0.0,1.0
1996-09-13,25.94,26.12,25.88,26.0,108900,2.95996578357466,2.98050525315999,2.95311929371288,2.96681227343643,954357.653617366,0.0,1.0
1996-09-16,25.88,26.12,25.88,26.0,110200,2.95311929371288,2.98050525315999,2.95311929371288,2.96681227343643,965750.352880017,0.0,1.0
1996-09-17,26.0,26.12,25.75,26.12,173900,2.96681227343643,2.98050525315999,2.9382852323457,2.98050525315999,1523992.61674986,0.0,1.0
1996-09-18,25.75,26.12,25.75,26.0,84500,2.9382852323457,2.98050525315999,2.9382852323457,2.96681227343643,740525.452072245,0.0,1.0
1996-09-19,25.88,26.0,25.75,26.0,94400,2.95311929371288,2.96681227343643,2.9382852323457,2.96681227343643,827285.238764733,0.0,1.0
1996-09-20,26.0,26.12,25.75,25.75,59800,2.96681227343643,2.98050525315999,2.9382852323457,2.9382852323457,524064.166081897,0.0,1.0
1996-09-23,25.88,26.12,25.75,26.0,69700,2.95311929371288,2.98050525315999,2.9382852323457,2.96681227343643,610823.952774385,0.0,1.0
1996-09-24,25.75,26.0,25.75,26.0,83900,2.9382852323457,2.96681227343643,2.9382852323457,2.96681227343643,735267.283181791,0.0,1.0
1996-09-25,25.88,26.12,25.75,25.88,59100,2.95311929371288,2.98050525315999,2.9382852323457,2.95311929371288,517929.635709701,0.0,1.0
1996-09-26,26.12,26.12,25.88,26.0,71100,2.98050525315999,2.98050525315999,2.95311929371288,2.96681227343643,623093.013518776,0.0,1.0
1996-09-27,26.12,26.25,26.0,26.12,51800,2.98050525315999,2.99533931452717,2.96681227343643,2.98050525315999,453955.247542512,0.0,1.0
1996-09-30,26.38,26.38,26.0,26.12,37900,3.01017337589435,3.01017337589435,2.96681227343643,2.98050525315999,332141.001580332,0.0,1.0
1996-10-01,26.12,26.38,26.0,26.38,65900,2.98050525315999,3.01017337589435,2.96681227343643,3.01017337589435,577522.216468176,0.0,1.0
1996-10-02,26.25,26.38,26.12,26.12,58200,2.99533931452717,3.01017337589435,2.98050525315999,2.98050525315999,510042.382374019,0.0,1.0
1996-10-03,26.88,27.0,26.38,26.38,104600,3.06722745807582,3.08092043779937,3.01017337589435,3.01017337589435,916674.109902448,0.0,1.0
1996-10-04,27.12,27.25,26.88,26.88,113300,3.09461341752293,3.10944747889011,3.06722745807582,3.06722745807582,992917.558814027,0.0,1.0
1996-10-07,27.12,27.38,27.0,27.25,60100,3.09461341752293,3.12428154025729,3.08092043779937,3.10944747889011,526693.250527123,0.0,1.0
1996-10-08,26.88,27.25,26.88,27.0,73600,3.06722745807582,3.10944747889011,3.06722745807582,3.08092043779937,645002.050562334,0.0,1.0
1996-10-09,26.88,27.25,26.88,27.0,129200,3.06722745807582,3.10944747889011,3.06722745807582,3.08092043779937,1132259.03441105,0.0,1.0
1996-10-10,26.88,27.0,26.62,26.88,50700,3.06722745807582,3.08092043779937,3.03755933534146,3.06722745807582,444315.271243347,0.0,1.0
1996-10-11,27.0,27.12,27.0,27.0,58700,3.08092043779937,3.09461341752293,3.08092043779937,3.08092043779937,514424.189782732,0.0,1.0
1996-10-14,27.125,27.375,27.125,27.25,82700,3.09518395834474,3.12371099943548,3.09518395834474,3.10944747889011,724750.945400884,0.0,1.0
1996-10-15,25.875,25.875,25.5,25.5,65600,2.95254875289107,2.95254875289107,2.90975819125496,2.90975819125496,574893.132022949,0.0,1.0
1996-10-16,25.88,25.88,25.75,25.88,49900,2.95311929371288,2.95311929371288,2.9382852323457,2.95311929371288,437304.379389409,0.0,1.0
1996-10-17,26.25,26.25,25.88,26.0,53300,2.99533931452717,2.99533931452717,2.95311929371288,2.96681227343643,467100.669768647,0.0,1.0
1996-10-18,26.38,26.5,26.25,26.25,48700,3.01017337589435,3.0238663556179,2.99533931452717,2.99533931452717,426788.041608501,0.0,1.0
1996-10-21,26.12,26.38,26.0,26.38,44400,2.98050525315999,3.01017337589435,2.96681227343643,3.01017337589435,389104.497893582,0.0,1.0
1996-10-22,26.38,26.38,26.25,26.38,82100,3.01017337589435,3.01017337589435,2.99533931452717,3.01017337589435,719492.77651043,0.0,1.0
1996-10-23,26.25,26.38,26.12,26.38,48000,2.99533931452717,3.01017337589435,2.98050525315999,3.01017337589435,420653.511236305,0.0,1.0
1996-10-24,26.5,26.62,26.25,26.38,106000,3.0238663556179,3.03755933534146,2.99533931452717,3.01017337589435,928943.170646841,0.0,1.0
1996-10-25,26.75,26.88,26.62,26.62,74100,3.05239339670864,3.06722745807582,3.03755933534146,3.03755933534146,649383.857971045,0.0,1.0
1996-10-28,26.75,26.88,26.62,26.88,109400,3.05239339670864,3.06722745807582,3.03755933534146,3.06722745807582,958739.461026078,0.0,1.0
1996-10-29,26.88,27.0,26.62,26.75,120100,3.06722745807582,3.08092043779937,3.03755933534146,3.05239339670864,1052510.1395725,0.0,1.0
1996-10-30,27.0,27.0,26.75,26.88,45000,3.08092043779937,3.08092043779937,3.05239339670864,3.06722745807582,394362.666784036,0.0,1.0
1996-10-31,27.0,27.12,26.88,26.88,86600,3.08092043779937,3.09461341752293,3.06722745807582,3.06722745807582,758929.043188834,0.0,1.0
1996-11-01,27.12,27.25,27.0,27.0,49900,3.09461341752293,3.10944747889011,3.08092043779937,3.08092043779937,437304.379389408,0.0,1.0
1996-11-04,27.0,27.12,27.0,27.0,104400,3.08092043779937,3.09461341752293,3.08092043779937,3.08092043779937,914921.386938964,0.0,1.0
1996-11-05,27.38,27.38,27.0,27.12,83500,3.12428154025729,3.12428154025729,3.08092043779937,3.09461341752293,731761.837254822,0.0,1.0
1996-11-06,27.62,27.62,27.38,27.38,43600,3.1516674997044,3.1516674997044,3.12428154025729,3.12428154025729,382093.606039643,0.0,1.0
1996-11-07,27.88,27.88,27.5,27.5,143800,3.18133562243876,3.18133562243876,3.13797451998084,3.13797451998084,1260207.81074543,0.0,1.0
1996-11-08,28.12,28.25,27.75,27.75,114300,3.20872158188587,3.22355564325305,3.16650156107158,3.16650156107158,1001681.17363145,0.0,1.0
1996-11-11,28.0,28.25,28.0,28.12,121400,3.19502860216231,3.22355564325305,3.19502860216231,3.20872158188587,1063902.83883516,0.0,1.0
1996-11-12,28.12,28.38,28.0,28.0,174500,3.20872158188587,3.23838970462023,3.19502860216231,3.19502860216231,1529250.78564031,0.0,1.0
1996-11-13,27.88,28.38,27.75,28.38,71400,3.18133562243876,3.23838970462023,3.16650156107158,3.23838970462023,625722.097964004,0.0,1.0
1996-11-14,27.62,28.0,27.62,27.75,44300,3.1516674997044,3.19502860216231,3.1516674997044,3.16650156107158,388228.136411839,0.0,1.0
1996-11-15,27.88,27.88,27.5,27.75,71300,3.18133562243876,3.18133562243876,3.13797451998084,3.16650156107158,624845.736482261,0.0,1.0
1996-11-18,28.12,28.12,27.75,27.88,69700,3.20872158188587,3.20872158188587,3.16650156107158,3.18133562243876,610823.952774384,0.0,1.0
1996-11-19,28.88,28.88,28.0,28.12,97800,3.2954437868017,3.2954437868017,3.19502860216231,3.20872158188587,857081.529143971,0.0,1.0
1996-11-20,29.12,29.25,28.62,28.88,81900,3.32282974624881,3.33766380761599,3.26577566406734,3.2954437868017,717740.053546944,0.0,1.0
1996-11-21,29.0,29.25,28.88,29.12,66400,3.30913676652525,3.33766380761599,3.2954437868017,3.32282974624881,581904.023876889,0.0,1.0
1996-11-22,29.5,29.62,29.0,29.0,69900,3.36619084870672,3.37988382843028,3.30913676652525,3.30913676652525,612576.675737869,0.0,1.0
1996-11-25,30.38,30.5,29.62,29.62,197200,3.46660603334611,3.48029901306966,3.37988382843028,3.37988382843028,1728184.84199582,0.0,1.0
1996-11-26,29.88,30.62,29.88,30.38,116500,3.40955195116464,3.49399199279322,3.40955195116464,3.46660603334611,1020961.12622978,0.0,1.0
1996-11-27,29.75,30.12,29.5,30.12,89700,3.39471788979746,3.43693791061175,3.36619084870672,3.43693791061175,786096.249122844,0.0,1.0
1996-11-29,29.62,29.62,29.38,29.38,33400,3.37988382843028,3.37988382843028,3.35249786898317,3.35249786898317,292704.734901928,0.0,1.0
1996-12-02,29.5,29.75,29.38,29.62,60200,3.36619084870672,3.39471788979746,3.35249786898317,3.37988382843028,527569.612008866,0.0,1.0
1996-12-03,29.5,29.75,29.38,29.5,63400,3.36619084870672,3.39471788979746,3.35249786898317,3.36619084870672,555613.17942462,0.0,1.0
1996-12-04,28.75,29.62,28.5,29.62,103500,3.28060972543452,3.37988382843028,3.25208268434378,3.37988382843028,907034.133603282,0.0,1.0
1996-12-05,28.25,28.88,28.25,28.75,97900,3.22355564325305,3.2954437868017,3.22355564325305,3.28060972543452,857957.890625713,0.0,1.0
1996-12-06,28.0,28.0,27.25,27.5,134600,3.19502860216231,3.19502860216231,3.10944747889011,3.13797451998084,1179582.55442514,0.0,1.0
1996-12-09,28.62,28.62,28.12,28.12,78200,3.26577566406734,3.26577566406734,3.20872158188587,3.20872158188587,685314.678722479,0.0,1.0
1996-12-10,28.62,28.88,28.62,28.75,65200,3.26577566406734,3.2954437868017,3.26577566406734,3.28060972543452,571387.68609598,0.0,1.0
1996-12-11,28.12,28.38,27.88,28.38,94300,3.20872158188587,3.23838970462023,3.18133562243876,3.23838970462023,826408.87728299,0.0,1.0
1996-12-12,27.88,28.38,27.88,28.0,78400,3.18133562243876,3.23838970462023,3.18133562243876,3.19502860216231,687067.401685965,0.0,1.0
1996-12-13,27.75,27.88,27.62,27.75,61800,3.16650156107158,3.18133562243876,3.1516674997044,3.16650156107158,541591.395716742,0.0,1.0
1996-12-16,28.38,28.5,27.75,27.75,74900,3.23838970462023,3.25208268434378,3.16650156107158,3.16650156107158,656394.749824984,0.0,1.0
1996-12-17,28.88,28.88,28.25,28.25,53800,3.2954437868017,3.2954437868017,3.22355564325305,3.22355564325305,471482.477177358,0.0,1.0
1996-12-18,29.12,29.25,28.75,28.88,81000,3.32282974624881,3.33766380761599,3.28060972543452,3.2954437868017,709852.800211263,0.0,1.0
1996-12-19,29.5,29.62,29.0,29.0,104600,3.36619084870672,3.37988382843028,3.30913676652525,3.30913676652525,916674.109902448,0.0,1.0
1996-12-20,29.75,29.88,29.5,29.75,70100,3.39471788979746,3.40955195116464,3.36619084870672,3.39471788979746,614329.398701353,0.0,1.0
1996-12-23,29.62,29.88,29.62,29.88,31000,3.37988382843028,3.40955195116464,3.37988382843028,3.40955195116464,271672.059340113,0.0,1.0
1996-12-24,30.0,30.0,29.62,29.62,50000,3.42324493088819,3.42324493088819,3.37988382843028,3.37988382843028,438180.740871151,0.0,1.0
1996-12-26,30.38,30.62,30.0,30.0,71300,3.46660603334611,3.49399199279322,3.42324493088819,3.42324493088819,624845.736482261,0.0,1.0
1996-12-27,30.38,30.88,30.38,30.62,44500,3.46660603334611,3.52366011552758,3.46660603334611,3.49399199279322,389980.859375324,0.0,1.0
1996-12-30,30.62,30.75,30.5,30.62,53400,3.49399199279322,3.5088260541604,3.48029901306966,3.49399199279322,467977.031250389,0.0,1.0
1996-12-31,30.75,30.88,30.5,30.75,48900,3.5088260541604,3.52366011552758,3.48029901306966,3.5088260541604,428540.764571985,0.0,1.0
1997-01-02,30.0,30.5,29.62,30.5,171300,3.42324493088819,3.48029901306966,3.37988382843028,3.48029901306966,1501207.21822456,0.0,1.0
1997-01-03,30.0,30.0,29.38,29.75,96500,3.42324493088819,3.42324493088819,3.35249786898317,3.39471788979746,845688.829881322,0.0,1.0
1997-01-06,29.38,30.12,29.38,30.0,113000,3.35249786898317,3.43693791061175,3.35249786898317,3.42324493088819,990288.474368801,0.0,1.0
1997-01-07,28.88,29.38,28.75,29.38,95600,3.2954437868017,3.35249786898317,3.28060972543452,3.35249786898317,837801.576545641,0.0,1.0
1997-01-08,28.88,29.0,28.75,28.88,65700,3.2954437868017,3.30913676652525,3.28060972543452,3.2954437868017,575769.493504692,0.0,1.0
1997-01-09,29.12,29.12,28.75,28.75,70100,3.32282974624881,3.32282974624881,3.28060972543452,3.28060972543452,614329.398701353,0.0,1.0
1997-01-10,28.5,29.12,28.5,28.88,76700,3.25208268434378,3.32282974624881,3.25208268434378,3.2954437868017,672169.256496346,0.0,1.0
1997-01-13,28.62,28.88,28.5,28.62,68300,3.26577566406734,3.2954437868017,3.25208268434378,3.26577566406734,598554.892029991,0.0,1.0
1997-01-14,29.62,29.75,28.88,29.0,85000,3.37988382843028,3.39471788979746,3.2954437868017,3.30913676652525,744907.259480956,0.0,1.0
1997-01-15,29.75,30.0,29.5,29.75,62400,3.39471788979746,3.42324493088819,3.36619084870672,3.39471788979746,546849.564607196,0.0,1.0
1997-01-16,30.25,30.25,30.0,30.12,109000,3.45177197197893,3.45177197197893,3.42324493088819,3.43693791061175,955234.015099108,0.0,1.0
1997-01-17,30.38,30.38,30.0,30.12,51000,3.46660603334611,3.46660603334611,3.42324493088819,3.43693791061175,446944.355688574,0.0,1.0
1997-01-20,30.75,31.0,30.38,30.38,97800,3.5088260541604,3.53735309525113,3.46660603334611,3.46660603334611,857081.529143971,0.0,1.0
1997-01-21,31.0,31.12,30.5,30.75,66100,3.53735309525113,3.55104607497469,3.48029901306966,3.5088260541604,579274.939431662,0.0,1.0
1997-01-22,31.12,31.25,30.75,31.12,67000,3.55104607497469,3.56588013634187,3.5088260541604,3.55104607497469,587162.192767341,0.0,1.0
1997-01-23,31.5,31.75,31.25,31.25,87500,3.5944071774326,3.62293421852334,3.56588013634187,3.56588013634187,766816.296524515,0.0,1.0
1997-01-24,30.5,31.62,30.38,31.5,91200,3.48029901306966,3.60810015715616,3.46660603334611,3.5944071774326,799241.67134898,0.0,1.0
1997-01-27,29.88,30.5,29.88,30.5,58400,3.40955195116464,3.48029901306966,3.40955195116464,3.48029901306966,511795.105337504,0.0,1.0
1997-01-28,30.25,30.62,30.25,30.5,90300,3.45177197197893,3.49399199279322,3.45177197197893,3.48029901306966,791354.418013298,0.0,1.0
1997-01-29,30.38,30.5,30.25,30.38,28700,3.46660603334611,3.48029901306966,3.45177197197893,3.46660603334611,251515.745260041,0.0,1.0
1997-01-30,30.25,30.5,30.25,30.5,94600,3.45177197197893,3.48029901306966,3.45177197197893,3.48029901306966,829037.961728217,0.0,1.0
1997-01-31,30.5,30.75,30.38,30.38,79800,3.48029901306966,3.5088260541604,3.46660603334611,3.46660603334611,699336.462430357,0.0,1.0
1997-02-03,31.5,31.5,30.62,30.75,107300,3.5944071774326,3.5944071774326,3.49399199279322,3.5088260541604,940335.86990949,0.0,1.0
1997-02-04,32.25,32.25,31.38,31.38,105900,3.67998830070481,3.67998830070481,3.58071419770905,3.58071419770905,928066.809165097,0.0,1.0
1997-02-05,32.12,32.38,32.0,32.38,136000,3.66515423933763,3.69482236207199,3.65146125961407,3.69482236207199,1191851.61516953,0.0,1.0
1997-02-06,32.0,32.0,31.75,32.0,79800,3.65146125961407,3.65146125961407,3.62293421852334,3.65146125961407,699336.462430357,0.0,1.0
1997-02-07,32.0,32.25,31.88,32.12,64100,3.65146125961407,3.67998830070481,3.63776827989052,3.66515423933763,561747.709796816,0.0,1.0
1997-02-10,32.12,32.5,32.0,32.0,100200,3.66515423933763,3.70851534179554,3.65146125961407,3.65146125961407,878114.204705785,0.0,1.0
1997-02-11,32.38,32.62,32.12,32.38,58800,3.69482236207199,3.7222083215191,3.66515423933763,3.69482236207199,515300.551264473,0.0,1.0
1997-02-12,32.44,32.62,32.25,32.5,49600,3.70166885193377,3.7222083215191,3.67998830070481,3.70851534179554,434675.294944181,0.0,1.0
1997-02-13,32.62,32.62,32.12,32.25,81500,3.7222083215191,3.7222083215191,3.66515423933763,3.67998830070481,714234.607619975,0.0,1.0
1997-02-14,33.38,33.5,32.75,32.88,105500,3.80893052643493,3.82262350615848,3.73704238288628,3.75187644425346,924561.363238128,0.0,1.0
1997-02-18,34.12,34.25,33.62,33.62,143300,3.8933705680635,3.90820462943069,3.83631648588203,3.83631648588203,1255826.00333672,0.0,1.0
1997-02-19,34.88,35.0,34.0,34.12,158800,3.98009277297934,3.99378575270289,3.87967758833995,3.8933705680635,1391662.03300677,0.0,1.0
1997-02-20,34.25,34.75,34.0,34.75,79200,3.90820462943069,3.96525871161216,3.87967758833995,3.96525871161216,694078.293539903,0.0,1.0
1997-02-21,33.75,34.25,33.75,34.12,61200,3.85115054724922,3.90820462943069,3.85115054724922,3.8933705680635,536333.226826288,0.0,1.0
1997-02-24,33.88,33.88,33.12,33.5,92100,3.8659846086164,3.8659846086164,3.77926240370056,3.82262350615848,807128.92468466,0.0,1.0
1997-02-25,34.12,34.38,34.0,34.0,75700,3.8933705680635,3.92303869079787,3.87967758833995,3.87967758833995,663405.641678923,0.0,1.0
1997-02-26,33.62,34.25,33.62,34.12,84100,3.83631648588203,3.90820462943069,3.83631648588203,3.8933705680635,737020.006145277,0.0,1.0
1997-02-27,33.38,34.25,33.38,33.75,100300,3.80893052643493,3.90820462943069,3.80893052643493,3.85115054724922,878990.566187529,0.0,1.0
1997-02-28,33.38,33.5,33.0,33.25,91400,3.80893052643493,3.82262350615848,3.76556942397701,3.79409646506775,800994.394312464,0.0,1.0
1997-03-03,33.38,33.38,32.88,33.12,67500,3.80893052643493,3.80893052643493,3.75187644425346,3.77926240370056,591544.000176054,0.0,1.0
1997-03-04,33.62,33.88,33.12,33.12,83700,3.83631648588203,3.8659846086164,3.77926240370056,3.77926240370056,733514.560218307,0.0,1.0
1997-03-05,33.5,33.62,33.38,33.62,80300,3.82262350615848,3.83631648588203,3.80893052643493,3.83631648588203,703718.269839069,0.0,1.0
1997-03-06,33.62,33.88,33.5,33.62,72600,3.83631648588203,3.8659846086164,3.82262350615848,3.83631648588203,636238.435744912,0.0,1.0
1997-03-07,34.25,34.5,33.75,33.75,147600,3.90820462943069,3.93673167052142,3.85115054724922,3.85115054724922,1293509.54705164,0.0,1.0
1997-03-10,34.38,34.38,34.12,34.38,74600,3.92303869079787,3.92303869079787,3.8933705680635,3.92303869079787,653765.665379757,0.0,1.0
1997-03-11,34.5,34.5,34.25,34.25,64500,3.93673167052142,3.93673167052142,3.90820462943069,3.90820462943069,565253.155723785,0.0,1.0
1997-03-12,34.0,34.62,34.0,34.62,94400,3.87967758833995,3.95042465024497,3.87967758833995,3.95042465024497,827285.238764733,0.0,1.0
1997-03-13,32.75,33.88,32.62,33.88,103400,3.73704238288628,3.8659846086164,3.7222083215191,3.8659846086164,906157.772121539,0.0,1.0
1997-03-14,32.62,32.88,32.5,32.62,106000,3.7222083215191,3.75187644425346,3.70851534179554,3.7222083215191,928943.170646838,0.0,1.0
1997-03-17,31.75,32.5,31.5,32.5,90900,3.62293421852334,3.70851534179554,3.5944071774326,3.70851534179554,796612.586903752,0.0,1.0
1997-03-18,31.62,32.12,31.62,32.0,72200,3.60810015715616,3.66515423933763,3.60810015715616,3.65146125961407,632732.989817941,0.0,1.0
1997-03-19,31.38,31.62,31.25,31.5,115800,3.58071419770905,3.60810015715616,3.56588013634187,3.5944071774326,1014826.59585759,0.0,1.0
1997-03-20,31.12,31.38,30.75,31.38,82100,3.55104607497469,3.58071419770905,3.5088260541604,3.58071419770905,719492.776510429,0.0,1.0
1997-03-21,31.38,31.62,31.12,31.12,70200,3.58071419770905,3.60810015715616,3.55104607497469,3.55104607497469,615205.760183096,0.0,1.0
1997-03-24,32.12,32.12,31.5,31.62,87500,3.66515423933763,3.66515423933763,3.5944071774326,3.60810015715616,766816.296524513,0.0,1.0
1997-03-25,32.25,32.38,32.0,32.0,73800,3.67998830070481,3.69482236207199,3.65146125961407,3.65146125961407,646754.773525818,0.0,1.0
1997-03-26,31.75,32.0,31.62,32.0,67800,3.62293421852334,3.65146125961407,3.60810015715616,3.65146125961407,594173.08462128,0.0,1.0
1997-03-27,31.0,31.88,30.75,31.88,93400,3.53735309525113,3.63776827989052,3.5088260541604,3.63776827989052,818521.62394731,0.0,1.0
1997-03-31,29.5,30.88,29.0,30.88,263700,3.36619084870672,3.52366011552758,3.30913676652525,3.52366011552758,2310965.22735445,0.0,1.0
1997-04-01,29.62,29.62,29.12,29.38,167300,3.37988382843028,3.37988382843028,3.32282974624881,3.35249786898317,1466152.75895487,0.0,1.0
1997-04-02,29.12,29.62,28.62,29.5,142600,3.32282974624881,3.37988382843028,3.26577566406734,3.36619084870672,1249691.47296452,0.0,1.0
1997-04-03,29.12,29.25,28.88,29.25,111000,3.32282974624881,3.33766380761599,3.2954437868017,3.33766380761599,972761.244733954,0.0,1.0
1997-04-04,29.62,29.62,28.5,28.88,121400,3.37988382843028,3.37988382843028,3.25208268434378,3.2954437868017,1063902.83883515,0.0,1.0
1997-04-07,30.5,30.62,30.0,30.12,100400,3.48029901306966,3.49399199279322,3.42324493088819,3.43693791061175,879866.927669272,0.0,1.0
1997-04-08,30.75,30.88,30.31,30.5,80600,3.5088260541604,3.52366011552758,3.4586184618407,3.48029901306966,706347.354284295,0.0,1.0
1997-04-09,30.5,31.25,30.5,31.12,81900,3.48029901306966,3.56588013634187,3.48029901306966,3.55104607497469,717740.053546946,0.0,1.0
1997-04-10,30.5,30.62,30.25,30.5,49700,3.48029901306966,3.49399199279322,3.45177197197893,3.48029901306966,435551.656425924,0.0,1.0
1997-04-11,29.12,30.38,28.88,30.38,99900,3.32282974624881,3.46660603334611,3.2954437868017,3.46660603334611,875485.120260558,0.0,1.0
1997-04-14,29.25,29.25,28.75,28.88,92700,3.33766380761599,3.33766380761599,3.28060972543452,3.2954437868017,812387.093575113,0.0,1.0
1997-04-15,29.75,30.12,29.5,29.88,113200,3.39471788979746,3.43693791061175,3.36619084870672,3.40955195116464,992041.197332285,0.0,1.0
1997-04-16,29.5,29.75,29.5,29.62,52200,3.36619084870672,3.39471788979746,3.36619084870672,3.37988382843028,457460.693469482,0.0,1.0
1997-04-17,30.12,30.25,29.62,29.62,81900,3.43693791061175,3.45177197197893,3.37988382843028,3.37988382843028,717740.053546944,0.0,1.0
1997-04-18,30.0,30.25,29.88,30.0,38500,3.42324493088819,3.45177197197893,3.40955195116464,3.42324493088819,337399.170470786,0.0,1.0
1997-04-21,29.88,30.25,29.75,30.0,50700,3.40955195116464,3.45177197197893,3.39471788979746,3.42324493088819,444315.271243347,0.0,1.0
1997-04-22,30.25,30.5,29.88,30.0,48800,3.45177197197893,3.48029901306966,3.40955195116464,3.42324493088819,427664.403090243,0.0,1.0
1997-04-23,30.0,30.5,29.88,30.38,55600,3.42324493088819,3.48029901306966,3.40955195116464,3.46660603334611,487256.98384872,0.0,1.0
1997-04-24,30.0,30.25,29.75,30.12,50600,3.42324493088819,3.45177197197893,3.39471788979746,3.43693791061175,443438.909761605,0.0,1.0
1997-04-25,30.0,30.0,29.88,30.0,38300,3.42324493088819,3.42324493088819,3.40955195116464,3.42324493088819,335646.447507302,0.0,1.0
1997-04-28,30.25,30.38,29.88,30.0,40200,3.45177197197893,3.46660603334611,3.40955195116464,3.42324493088819,352297.315660405,0.0,1.0
1997-04-29,31.5,31.62,30.62,30.75,114600,3.5944071774326,3.60810015715616,3.49399199279322,3.5088260541604,1004310.25807668,0.0,1.0
1997-04-30,31.5,31.62,31.0,31.25,56400,3.5944071774326,3.60810015715616,3.53735309525113,3.56588013634187,494267.875702659,0.0,1.0
1997-05-01,31.75,31.75,31.38,31.5,37700,3.62293421852334,3.62293421852334,3.58071419770905,3.5944071774326,330388.278616848,0.0,1.0
1997-05-02,32.12,32.25,31.75,32.12,71000,3.66515423933763,3.67998830070481,3.62293421852334,3.66515423933763,622216.652037033,0.0,1.0
1997-05-05,32.5,32.62,32.12,32.38,49900,3.70851534179554,3.7222083215191,3.66515423933763,3.69482236207199,437304.379389409,0.0,1.0
1997-05-06,32.62,32.75,32.25,32.25,60600,3.7222083215191,3.73704238288628,3.67998830070481,3.67998830070481,531075.057935834,0.0,1.0
1997-05-07,31.62,32.5,31.62,32.12,92800,3.60810015715616,3.70851534179554,3.60810015715616,3.66515423933763,813263.455056855,0.0,1.0
1997-05-08,32.0,32.25,31.25,31.38,35700,3.65146125961407,3.67998830070481,3.56588013634187,3.58071419770905,312861.048982002,0.0,1.0
1997-05-09,32.12,32.38,32.0,32.25,34900,3.66515423933763,3.69482236207199,3.65146125961407,3.67998830070481,305850.157128063,0.0,1.0
1997-05-12,32.38,32.5,32.0,32.12,39900,3.69482236207199,3.70851534179554,3.65146125961407,3.66515423933763,349668.231215178,0.0,1.0
1997-05-13,32.25,32.5,32.12,32.38,31800,3.67998830070481,3.70851534179554,3.66515423933763,3.69482236207199,278682.951194052,0.0,1.0
1997-05-14,32.62,32.88,32.5,32.5,36200,3.7222083215191,3.75187644425346,3.70851534179554,3.70851534179554,317242.856390713,0.0,1.0
1997-05-15,32.25,32.62,32.12,32.5,65500,3.67998830070481,3.7222083215191,3.66515423933763,3.70851534179554,574016.770541207,0.0,1.0
1997-05-16,31.62,32.25,31.5,32.25,77200,3.60810015715616,3.67998830070481,3.5944071774326,3.67998830070481,676551.063905056,0.0,1.0
1997-05-19,31.62,31.88,31.62,31.75,36700,3.60810015715616,3.63776827989052,3.60810015715616,3.62293421852334,321624.663799424,0.0,1.0
1997-05-20,32.62,32.62,31.62,31.75,75700,3.7222083215191,3.7222083215191,3.60810015715616,3.62293421852334,663405.641678921,0.0,1.0
1997-05-21,32.25,32.88,32.0,32.75,69700,3.67998830070481,3.75187644425346,3.65146125961407,3.73704238288628,610823.952774384,0.0,1.0
1997-05-22,32.5,32.5,32.25,32.5,43000,3.70851534179554,3.70851534179554,3.67998830070481,3.70851534179554,376835.43714919,0.0,1.0
1997-05-23,32.88,33.0,32.5,32.5,59200,3.75187644425346,3.76556942397701,3.70851534179554,3.70851534179554,518805.997191443,0.0,1.0
1997-05-27,32.88,33.12,32.62,33.0,56200,3.75187644425346,3.77926240370056,3.7222083215191,3.76556942397701,492515.152739174,0.0,1.0
1997-05-28,33.0,33.12,32.88,33.0,44900,3.76556942397701,3.77926240370056,3.75187644425346,3.76556942397701,393486.305302294,0.0,1.0
1997-05-29,33.0,33.12,32.88,33.12,26500,3.76556942397701,3.77926240370056,3.75187644425346,3.77926240370056,232235.79266171,0.0,1.0
1997-05-30,33.38,33.38,32.75,32.75,70200,3.80893052643493,3.80893052643493,3.73704238288628,3.73704238288628,615205.760183096,0.0,1.0
1997-06-02,33.38,33.5,33.25,33.5,30500,3.80893052643493,3.82262350615848,3.79409646506775,3.82262350615848,267290.251931402,0.0,1.0
1997-06-03,33.25,33.38,33.0,33.25,61500,3.79409646506775,3.80893052643493,3.76556942397701,3.79409646506775,538962.311271515,0.0,1.0
1997-06-04,33.38,33.38,33.25,33.38,41100,3.80893052643493,3.80893052643493,3.79409646506775,3.80893052643493,360184.568996086,0.0,1.0
1997-06-05,33.38,33.62,33.25,33.25,29800,3.80893052643493,3.83631648588203,3.79409646506775,3.79409646506775,261155.721559206,0.0,1.0
1997-06-06,34.12,34.12,33.12,33.12,45300,3.8933705680635,3.8933705680635,3.77926240370056,3.77926240370056,396991.751229263,0.0,1.0
1997-06-09,34.0,34.12,33.75,34.0,39800,3.87967758833995,3.8933705680635,3.85115054724922,3.87967758833995,348791.869733436,0.0,1.0
1997-06-10,34.25,34.5,34.12,34.12,63700,3.90820462943069,3.93673167052142,3.8933705680635,3.8933705680635,558242.263869846,0.0,1.0
1997-06-11,34.12,34.25,33.88,34.12,51400,3.8933705680635,3.90820462943069,3.8659846086164,3.8933705680635,450449.801615544,0.0,1.0
1997-06-12,34.38,34.5,34.25,34.38,60900,3.92303869079787,3.93673167052142,3.90820462943069,3.92303869079787,533704.142381062,0.0,1.0
1997-06-13,34.38,34.62,34.25,34.38,48800,3.92303869079787,3.95042465024497,3.90820462943069,3.92303869079787,427664.403090243,0.0,1.0
1997-06-16,34.5,34.62,34.38,34.5,40200,3.93673167052142,3.95042465024497,3.92303869079787,3.93673167052142,352297.315660405,0.0,1.0
1997-06-17,34.75,34.75,34.25,34.5,49600,3.96525871161216,3.96525871161216,3.90820462943069,3.93673167052142,434675.294944181,0.0,1.0
1997-06-18,34.62,34.75,34.38,34.5,55900,3.95042465024497,3.96525871161216,3.92303869079787,3.93673167052142,489886.068293947,0.0,1.0
1997-06-19,34.75,35.0,34.5,34.62,51100,3.96525871161216,3.99378575270289,3.93673167052142,3.95042465024497,447820.717170316,0.0,1.0
1997-06-20,34.88,35.12,34.75,34.88,49500,3.98009277297934,4.00747873242644,3.96525871161216,3.98009277297934,433798.933462439,0.0,1.0
1997-06-23,34.62,35.25,34.62,34.88,56500,3.95042465024497,4.02231279379363,3.95042465024497,3.98009277297934,495144.237184401,0.0,1.0
1997-06-24,35.25,35.38,34.88,35.12,56600,4.02231279379363,4.03714685516081,3.98009277297934,4.00747873242644,496020.598666142,0.0,1.0
1997-06-25,35.38,35.75,35.12,35.25,52800,4.03714685516081,4.0793668759751,4.00747873242644,4.02231279379363,462718.862359935,0.0,1.0
1997-06-26,35.5,35.75,35.38,35.5,45200,4.05083983488436,4.0793668759751,4.03714685516081,4.05083983488436,396115.389747521,0.0,1.0
1997-06-27,35.62,35.88,35.5,35.5,36700,4.06453281460791,4.09420093734228,4.05083983488436,4.05083983488436,321624.663799425,0.0,1.0
1997-06-30,35.62,35.62,35.38,35.62,23500,4.06453281460791,4.06453281460791,4.03714685516081,4.06453281460791,205944.948209441,0.0,1.0
1997-07-01,35.38,35.62,35.31,35.5,55700,4.03714685516081,4.06453281460791,4.0291592836554,4.05083983488436,488133.345330462,0.0,1.0
1997-07-02,35.62,35.62,35.38,35.38,45000,4.06453281460791,4.06453281460791,4.03714685516081,4.03714685516081,394362.666784036,0.0,1.0
1997-07-03,36.19,36.38,35.88,35.88,44400,4.12957446829479,4.15125501952375,4.09420093734228,4.09420093734228,389104.497893582,0.0,1.0
1997-07-07,36.56,36.75,36.38,36.38,48500,4.17179448910908,4.19347504033804,4.15125501952375,4.15125501952375,425035.318645016,0.0,1.0
1997-07-08,36.25,36.62,36.25,36.56,55900,4.13642095815657,4.17864097897085,4.13642095815657,4.17179448910908,489886.068293946,0.0,1.0
1997-07-09,35.94,36.38,35.62,36.25,50000,4.10104742720405,4.15125501952375,4.06453281460791,4.13642095815657,438180.740871151,0.0,1.0
1997-07-10,36.25,36.25,35.88,36.0,64700,4.13642095815657,4.13642095815657,4.09420093734228,4.10789391706583,567005.878687269,0.0,1.0
1997-07-11,36.19,36.38,36.12,36.25,33000,4.12957446829479,4.15125501952375,4.12158689678938,4.13642095815657,289199.28897496,0.0,1.0
1997-07-14,35.81,36.19,35.75,36.06,92200,4.08621336583687,4.12957446829479,4.0793668759751,4.11474040692761,808005.286166403,0.0,1.0
1997-07-15,36.06,36.19,35.88,36.12,65600,4.11474040692761,4.12957446829479,4.09420093734228,4.12158689678938,574893.13202295,0.0,1.0
1997-07-16,35.81,36.12,35.62,36.12,77200,4.08621336583687,4.12158689678938,4.06453281460791,4.12158689678938,676551.063905057,0.0,1.0
1997-07-17,35.94,36.0,35.69,35.88,48400,4.10104742720405,4.10789391706583,4.07252038611332,4.09420093734228,424158.957163275,0.0,1.0
1997-07-18,35.44,35.94,35.25,35.94,45000,4.04399334502259,4.10104742720405,4.02231279379363,4.10104742720405,394362.666784035,0.0,1.0
1997-07-21,35.25,35.62,35.19,35.56,48900,4.02231279379363,4.06453281460791,4.01546630393185,4.05768632474614,428540.764571985,0.0,1.0
1997-07-22,35.88,35.94,35.38,35.38,57700,4.09420093734228,4.10104742720405,4.03714685516081,4.03714685516081,505660.574965308,0.0,1.0
1997-07-23,36.31,36.31,35.88,36.0,38400,4.14326744801834,4.14326744801834,4.09420093734228,4.10789391706583,336522.808989044,0.0,1.0
1997-07-24,36.5,36.62,36.25,36.38,42000,4.1649479992473,4.17864097897085,4.13642095815657,4.15125501952375,368071.822331767,0.0,1.0
1997-07-25,36.81,37.12,36.62,36.62,42400,4.20032153019981,4.23569506115232,4.17864097897085,4.17864097897085,371577.268258736,0.0,1.0
1997-07-28,37.12,37.12,36.75,36.88,42500,4.23569506115232,4.23569506115232,4.19347504033804,4.20830910170522,372453.629740479,0.0,1.0
1997-07-29,37.62,37.62,37.0,37.12,41500,4.29274914333379,4.29274914333379,4.22200208142877,4.23569506115232,363690.014923056,0.0,1.0
1997-07-30,38.75,38.88,37.62,37.62,69700,4.42169136906392,4.4365254304311,4.29274914333379,4.29274914333379,610823.952774384,0.0,1.0
1997-07-31,39.31,39.5,38.75,39.0,59600,4.48559194110716,4.50727249233612,4.42169136906392,4.45021841015465,522311.443118412,0.0,1.0
1997-08-01,38.31,39.56,38.0,39.56,69300,4.37148377674422,4.5141189821979,4.33611024579171,4.5141189821979,607318.506847416,0.0,1.0
1997-08-04,38.25,38.5,38.12,38.25,41700,4.36463728688245,4.39316432797318,4.34980322551526,4.36463728688245,365442.737886539,0.0,1.0
1997-08-05,38.38,38.38,38.12,38.19,35200,4.37947134824963,4.37947134824963,4.34980322551526,4.35779079702067,308479.24157329,0.0,1.0
1997-08-06,39.56,39.62,38.19,38.19,60400,4.5141189821979,4.52096547205967,4.35779079702067,4.35779079702067,529322.33497235,0.0,1.0
1997-08-07,39.88,40.12,39.75,39.94,74700,4.55063359479404,4.57801955424114,4.53579953342686,4.55748008465581,654642.026861499,0.0,1.0
1997-08-08,38.44,39.88,38.38,39.88,71900,4.3863178381114,4.55063359479404,4.37947134824963,4.55063359479404,630103.905372716,0.0,1.0
1997-08-11,38.12,38.44,37.38,38.31,79400,4.34980322551526,4.3863178381114,4.26536318388669,4.37148377674422,695831.016503388,0.0,1.0
1997-08-12,37.69,38.38,37.62,38.25,51000,4.3007367148392,4.37947134824963,4.29274914333379,4.36463728688245,446944.355688574,0.0,1.0
1997-08-13,37.88,38.5,37.56,38.44,56800,4.32241726606816,4.39316432797318,4.28590265347202,4.3863178381114,497773.321629627,0.0,1.0
1997-08-14,37.88,38.25,37.88,38.12,44500,4.32241726606816,4.36463728688245,4.32241726606816,4.34980322551526,389980.859375324,0.0,1.0
1997-08-15,37.25,37.75,37.12,37.75,64200,4.25052912251951,4.30758320470098,4.23569506115232,4.30758320470098,562624.071278557,0.0,1.0
1997-08-18,37.12,37.38,36.44,37.38,87200,4.23569506115232,4.26536318388669,4.15810150938553,4.26536318388669,764187.212079288,0.0,1.0
1997-08-19,37.38,37.62,37.38,37.38,45200,4.26536318388669,4.29274914333379,4.26536318388669,4.26536318388669,396115.38974752,0.0,1.0
1997-08-20,37.75,37.88,37.5,37.88,48500,4.30758320470098,4.32241726606816,4.27905616361024,4.32241726606816,425035.318645016,0.0,1.0
1997-08-21,37.25,37.88,37.25,37.81,47100,4.25052912251951,4.32241726606816,4.25052912251951,4.31442969456275,412766.257900624,0.0,1.0
1997-08-22,36.81,37.12,36.5,36.75,43200,4.20032153019981,4.23569506115232,4.1649479992473,4.19347504033804,378588.160112675,0.0,1.0
1997-08-25,37.38,37.62,37.0,37.0,33900,4.26536318388669,4.29274914333379,4.22200208142877,4.22200208142877,297086.54231064,0.0,1.0
1997-08-26,37.12,37.19,36.88,37.19,42400,4.23569506115232,4.24368263265773,4.20830910170522,4.24368263265773,371577.268258736,0.0,1.0
1997-08-27,37.75,37.75,37.12,37.38,36700,4.30758320470098,4.30758320470098,4.23569506115232,4.26536318388669,321624.663799424,0.0,1.0
1997-08-28,37.94,37.94,37.5,37.88,47300,4.32926375592993,4.32926375592993,4.27905616361024,4.32241726606816,414518.980864109,0.0,1.0
1997-08-29,39.5,39.75,38.19,38.19,101400,4.50727249233612,4.53579953342686,4.35779079702067,4.35779079702067,888630.542486694,0.0,1.0
1997-09-02,40.12,40.25,39.38,39.5,101000,4.57801955424114,4.59285361560833,4.49357951261257,4.50727249233612,885125.096559725,0.0,1.0
1997-09-03,39.94,40.0,39.75,40.0,58000,4.55748008465581,4.56432657451759,4.53579953342686,4.56432657451759,508289.659410535,0.0,1.0
1997-09-04,40.0,40.0,39.81,39.94,51600,4.56432657451759,4.56432657451759,4.54264602328863,4.55748008465581,452202.524579028,0.0,1.0
1997-09-05,40.38,40.38,40.0,40.0,48000,4.60768767697551,4.60768767697551,4.56432657451759,4.56432657451759,420653.511236305,0.0,1.0
1997-09-08,40.75,40.75,40.5,40.5,44800,4.6499076977898,4.6499076977898,4.62138065669906,4.62138065669906,392609.943820551,0.0,1.0
1997-09-09,40.75,40.88,40.62,40.69,39900,4.6499076977898,4.66474175915698,4.63507363642261,4.64306120792802,349668.231215178,0.0,1.0
1997-09-10,40.62,40.88,40.5,40.81,39600,4.63507363642261,4.66474175915698,4.62138065669906,4.65675418765157,347039.146769952,0.0,1.0
1997-09-11,40.12,40.62,40.0,40.5,62200,4.57801955424114,4.63507363642261,4.56432657451759,4.62138065669906,545096.841643712,0.0,1.0
1997-09-12,40.12,40.5,39.62,40.38,51600,4.57801955424114,4.62138065669906,4.52096547205967,4.60768767697551,452202.524579028,0.0,1.0
1997-09-15,40.19,40.5,40.0,40.0,52700,4.58600712574655,4.62138065669906,4.56432657451759,4.56432657451759,461842.500878193,0.0,1.0
1997-09-16,40.75,40.75,40.44,40.44,49900,4.6499076977898,4.6499076977898,4.61453416683728,4.61453416683728,437304.379389408,0.0,1.0
1997-09-17,41.31,41.31,40.88,41.0,60200,4.71380826983304,4.71380826983304,4.66474175915698,4.67843473888053,527569.612008866,0.0,1.0
1997-09-18,42.12,42.38,41.31,41.38,53800,4.80623588296702,4.83590400570139,4.71380826983304,4.72179584133845,471482.477177359,0.0,1.0
1997-09-19,42.12,42.25,41.88,42.19,45500,4.80623588296702,4.82106994433421,4.77884992351992,4.81422345447243,398744.474192747,0.0,1.0
1997-09-22,43.31,43.62,42.44,42.5,70600,4.94202459855892,4.97739812951143,4.84275049556316,4.84959698542494,618711.206110065,0.0,1.0
1997-09-23,43.31,43.38,43.0,43.31,55300,4.94202459855892,4.95001217006433,4.90665106760641,4.94202459855892,484627.899403493,0.0,1.0
1997-09-24,43.12,43.62,43.0,43.38,79100,4.92034404732996,4.97739812951143,4.90665106760641,4.95001217006433,693201.932058161,0.0,1.0
1997-09-25,43.0,43.19,42.75,43.12,49400,4.90665106760641,4.92833161883537,4.87812402651568,4.92034404732996,432922.571980697,0.0,1.0
1997-09-26,43.62,43.62,43.06,43.06,79800,4.97739812951143,4.97739812951143,4.91349755746819,4.91349755746819,699336.462430357,0.0,1.0
1997-09-29,43.81,44.0,43.5,43.62,41300,4.99907868074039,5.02075923196935,4.96370514978788,4.97739812951143,361937.291959571,0.0,1.0
1997-09-30,44.06,44.25,43.81,43.81,35500,5.02760572183113,5.04928627306009,4.99907868074039,4.99907868074039,311108.326018517,0.0,1.0
1997-10-01,44.31,44.62,44.06,44.06,51300,5.05613276292186,5.09150629387437,5.02760572183113,5.02760572183113,449573.440133801,0.0,1.0
1997-10-02,44.56,44.56,44.25,44.25,35300,5.0846598040126,5.0846598040126,5.04928627306009,5.04928627306009,309355.603055032,0.0,1.0
1997-10-03,45.19,46.0,44.69,45.31,151500,5.15654794756125,5.24897556069523,5.09949386537978,5.1702409272848,1327687.64483959,0.0,1.0
1997-10-06,45.75,45.75,45.38,45.38,61000,5.22044851960449,5.22044851960449,5.17822849879021,5.17822849879021,534580.503862805,0.0,1.0
1997-10-07,46.12,46.25,45.56,45.75,78600,5.26266854041878,5.27750260178596,5.19876796837554,5.22044851960449,688820.124649449,0.0,1.0
1997-10-08,45.62,46.75,45.5,46.5,84800,5.20561445823731,5.33455668396743,5.19192147851376,5.3060296428767,743154.536517472,0.0,1.0
1997-10-09,45.88,45.88,44.75,45.12,76800,5.23528258097168,5.23528258097168,5.10634035524155,5.14856037605584,673045.617978087,0.0,1.0
1997-10-10,45.75,45.88,45.38,45.62,59200,5.22044851960449,5.23528258097168,5.17822849879021,5.20561445823731,518805.997191443,0.0,1.0
1997-10-13,45.75,46.12,45.62,45.88,48500,5.22044851960449,5.26266854041878,5.20561445823731,5.23528258097168,425035.318645017,0.0,1.0
1997-10-14,45.75,46.25,45.5,46.0,59200,5.22044851960449,5.27750260178596,5.19192147851376,5.24897556069523,518805.997191443,0.0,1.0
1997-10-15,45.0,45.5,45.0,45.5,37400,5.13486739633229,5.19192147851376,5.13486739633229,5.19192147851376,327759.194171621,0.0,1.0
1997-10-16,45.31,45.88,45.31,45.75,58300,5.1702409272848,5.23528258097168,5.1702409272848,5.22044851960449,510918.743855762,0.0,1.0
1997-10-17,44.06,45.12,43.56,45.12,90000,5.02760572183113,5.14856037605584,4.97055163964966,5.14856037605584,788725.333568071,0.0,1.0
1997-10-20,44.12,44.44,43.75,44.31,40300,5.0344522116929,5.07096682428904,4.99223219087861,5.05613276292186,353173.677142148,0.0,1.0
1997-10-21,45.25,45.25,44.19,44.31,54700,5.16339443742302,5.16339443742302,5.04243978319831,5.05613276292186,479369.730513039,0.0,1.0
1997-10-22,45.12,45.44,45.0,45.44,40700,5.14856037605584,5.18507498865198,5.13486739633229,5.18507498865198,356679.123069117,0.0,1.0
1997-10-23,44.06,44.62,43.75,44.56,53800,5.02760572183113,5.09150629387437,4.99223219087861,5.0846598040126,471482.477177358,0.0,1.0
1997-10-24,43.94,44.88,43.81,44.56,53800,5.01391274210757,5.12117441660874,4.99907868074039,5.0846598040126,471482.477177359,0.0,1.0
1997-10-27,40.25,43.5,40.12,43.44,138400,4.59285361560833,4.96370514978788,4.57801955424114,4.9568586599261,1212884.29073134,0.0,1.0
1997-10-28,42.44,42.5,38.75,39.25,183700,4.84275049556316,4.84959698542494,4.42169136906392,4.47874545124539,1609876.04196061,0.0,1.0
1997-10-29,42.88,43.5,42.38,42.38,70100,4.89295808788286,4.96370514978788,4.83590400570139,4.83590400570139,614329.398701353,0.0,1.0
1997-10-30,41.75,42.5,41.75,42.25,43400,4.76401586215274,4.84959698542494,4.76401586215274,4.82106994433421,380340.883076159,0.0,1.0
1997-10-31,42.56,42.56,42.0,42.0,42600,4.85644347528672,4.85644347528672,4.79254290324347,4.79254290324347,373329.99122222,0.0,1.0
1997-11-03,43.62,43.75,42.81,42.81,46100,4.97739812951143,4.99223219087861,4.88497051637745,4.88497051637745,404002.643083201,0.0,1.0
1997-11-04,43.81,43.88,43.38,43.5,30900,4.99907868074039,5.0070662522458,4.95001217006433,4.96370514978788,270795.697858371,0.0,1.0
1997-11-05,44.12,44.25,43.88,44.0,35100,5.0344522116929,5.04928627306009,5.0070662522458,5.02075923196935,307602.880091548,0.0,1.0
1997-11-06,43.62,44.25,43.62,44.25,37500,4.97739812951143,5.04928627306009,4.97739812951143,5.04928627306009,328635.555653363,0.0,1.0
1997-11-07,42.62,43.31,42.25,43.25,48600,4.86328996514849,4.94202459855892,4.82106994433421,4.93517810869715,425911.680126759,0.0,1.0
1997-11-10,42.69,43.62,42.69,43.5,60200,4.8712775366539,4.97739812951143,4.8712775366539,4.96370514978788,527569.612008865,0.0,1.0
1997-11-11,43.19,43.5,43.0,43.06,48800,4.92833161883537,4.96370514978788,4.90665106760641,4.91349755746819,427664.403090243,0.0,1.0
1997-11-12,42.56,43.12,42.38,42.94,77300,4.85644347528672,4.92034404732996,4.83590400570139,4.89980457774463,677427.425386799,0.0,1.0
1997-11-13,42.0,42.75,41.5,42.56,84900,4.79254290324347,4.87812402651568,4.735488821062,4.85644347528672,744030.897999214,0.0,1.0
1997-11-14,42.44,42.5,41.75,42.25,51400,4.84275049556316,4.84959698542494,4.76401586215274,4.82106994433421,450449.801615543,0.0,1.0
1997-11-17,44.44,44.5,42.94,42.94,72000,5.07096682428904,5.07781331415082,4.89980457774463,4.89980457774463,630980.266854458,0.0,1.0
1997-11-18,44.88,45.25,44.25,44.38,110800,5.12117441660874,5.16339443742302,5.04928627306009,5.06412033442727,971008.52177047,0.0,1.0
1997-11-19,46.62,46.75,44.88,44.88,130700,5.31972262260025,5.33455668396743,5.12117441660874,5.12117441660874,1145404.45663719,0.0,1.0
1997-11-20,48.19,48.62,47.12,47.12,189700,5.49887244065007,5.54793895132613,5.37677670478172,5.37677670478172,1662457.73086515,0.0,1.0
1997-11-21,48.69,49.5,48.25,48.69,143400,5.55592652283154,5.64835413596552,5.50571893051184,5.55592652283154,1256702.36481846,0.0,1.0
1997-11-24,47.5,48.44,47.44,47.88,139500,5.42013780723964,5.5273994817408,5.41329131737786,5.46349890969756,1222524.26703051,0.0,1.0
1997-11-25,47.44,47.88,47.0,47.62,98300,5.41329131737786,5.46349890969756,5.36308372505817,5.43383078696319,861463.336552683,0.0,1.0
1997-11-26,48.5,48.5,47.75,47.94,101500,5.53424597160258,5.53424597160258,5.44866484833037,5.47034539955933,889506.903968436,0.0,1.0
1997-11-28,49.81,49.88,48.75,49.0,59800,5.68372766691803,5.69171523842344,5.56277301269331,5.59130005378405,524064.166081896,0.0,1.0
1997-12-01,51.94,51.94,50.0,50.25,186800,5.92677805701109,5.92677805701109,5.70540821814699,5.73393525923772,1637043.24789462,0.0,1.0
1997-12-02,13.19,14.0,12.88,12.88,199200,6.0203467517887,6.39005720432463,5.87885262797866,5.87885262797866,436428.017907666,0.0,4.0
1997-12-03,13.44,13.69,13.06,13.31,740800,6.13445491615164,6.24856308051458,5.96101050631997,6.07511867068291,1623021.46418674,0.0,1.0
1997-12-04,13.75,14.25,13.44,13.5,912800,6.27594903996169,6.50416536868757,6.13445491615164,6.16184087559875,1999856.90133593,0.0,1.0
1997-12-05,13.94,14.25,13.06,13.69,818000,6.36267124487752,6.50416536868757,5.96101050631997,6.24856308051458,1792159.23016301,0.0,1.0
1997-12-08,13.62,14.38,13.5,14.25,698800,6.21661279449296,6.5635016141563,6.16184087559875,6.50416536868757,1531003.5086038,0.0,1.0
1997-12-09,13.62,13.62,13.38,13.44,393600,6.21661279449296,6.21661279449296,6.10706895670454,6.13445491615164,862339.698034425,0.0,1.0
1997-12-10,13.25,13.69,13.06,13.62,417600,6.04773271123581,6.24856308051458,5.96101050631997,6.21661279449296,914921.386938963,0.0,1.0
1997-12-11,13.0,13.06,12.31,12.62,396400,5.93362454687287,5.96101050631997,5.61868601323115,5.7601801370412,868474.228406621,0.0,1.0
1997-12-12,13.44,13.5,13.0,13.0,267200,6.13445491615164,6.16184087559875,5.93362454687287,5.93362454687287,585409.469803858,0.0,1.0
1997-12-15,13.44,13.69,13.12,13.69,324400,6.13445491615164,6.24856308051458,5.98839646576708,6.24856308051458,710729.161693007,0.0,1.0
1997-12-16,13.69,13.88,13.5,13.56,329600,6.24856308051458,6.33528528543042,6.16184087559875,6.18922683504585,722121.860955657,0.0,1.0
1997-12-17,14.06,14.06,13.62,13.88,405600,6.41744316377173,6.41744316377173,6.21661279449296,6.33528528543042,888630.542486694,0.0,1.0
1997-12-18,13.62,13.88,13.5,13.56,720000,6.21661279449296,6.33528528543042,6.16184087559875,6.18922683504585,1577450.66713614,0.0,1.0
1997-12-19,13.56,13.69,13.12,13.5,414800,6.18922683504585,6.24856308051458,5.98839646576708,6.16184087559875,908786.856566767,0.0,1.0
1997-12-22,13.38,13.5,13.19,13.44,376800,6.10706895670454,6.16184087559875,6.0203467517887,6.13445491615164,825532.515801248,0.0,1.0
1997-12-23,13.31,13.38,13.12,13.31,176800,6.07511867068291,6.10706895670454,5.98839646576708,6.07511867068291,387351.774930098,0.0,1.0
1997-12-24,13.25,13.44,13.12,13.31,151200,6.04773271123581,6.13445491615164,5.98839646576708,6.07511867068291,331264.64009859,0.0,1.0
1997-12-26,13.5,13.5,13.06,13.25,120000,6.16184087559875,6.16184087559875,5.96101050631997,6.04773271123581,262908.44452269,0.0,1.0
1997-12-29,13.88,14.0,13.56,13.56,310800,6.33528528543042,6.39005720432463,6.18922683504585,6.18922683504585,680932.871313768,0.0,1.0
1997-12-30,14.0,14.12,13.94,14.0,311600,6.39005720432463,6.44482912321884,6.36267124487752,6.39005720432463,682685.594277253,0.0,1.0
1997-12-31,14.62,14.62,14.0,14.06,553600,6.67304545194472,6.67304545194472,6.39005720432463,6.41744316377173,1212884.29073135,0.0,1.0
1998-01-02,14.56,14.75,14.5,14.62,1522800,6.64565949249761,6.73238169741345,6.61827353305051,6.67304545194472,3336308.16099294,0.0,1.0
1998-01-05,13.62,14.62,13.62,14.62,1618000,6.21661279449296,6.67304545194472,6.21661279449296,6.67304545194472,3544882.19364761,0.0,1.0
1998-01-06,12.81,13.31,12.5,13.25,918400,5.84690234195703,6.07511867068291,5.70540821814699,6.04773271123581,2012125.96208033,0.0,1.0
1998-01-07,12.19,12.88,11.69,12.75,824000,5.56391409433694,5.87885262797866,5.33569776561106,5.81951638250993,1805304.65238914,0.0,1.0
1998-01-08,12.12,12.38,11.81,12.06,550800,5.53196380831532,5.65063629925278,5.39046968450528,5.50457784886822,1206749.76035915,0.0,1.0
1998-01-09,11.81,12.25,11.25,12.12,552000,5.39046968450528,5.59130005378405,5.13486739633229,5.53196380831532,1209378.84480438,0.0,1.0
1998-01-12,12.0,12.12,10.75,10.81,685600,5.47719188942111,5.53196380831532,4.90665106760641,4.93403702705352,1502083.5797063,0.0,1.0
1998-01-13,13.0,13.12,12.0,12.0,615200,5.93362454687287,5.98839646576708,5.47719188942111,5.47719188942111,1347843.95891966,0.0,1.0
1998-01-14,12.94,13.69,12.75,13.5,728800,5.90623858742576,6.24856308051458,5.81951638250993,6.16184087559875,1596730.61973447,0.0,1.0
1998-01-15,12.75,12.94,12.56,12.81,271600,5.81951638250993,5.90623858742576,5.73279417759409,5.84690234195703,595049.446103023,0.0,1.0
1998-01-16,12.81,13.0,12.75,12.81,301200,5.84690234195703,5.93362454687287,5.81951638250993,5.84690234195703,659900.195751954,0.0,1.0
1998-01-20,13.06,13.12,12.75,13.0,340400,5.96101050631997,5.98839646576708,5.81951638250993,5.93362454687287,745783.620962699,0.0,1.0
1998-01-21,12.94,13.12,12.75,13.12,289200,5.90623858742576,5.98839646576708,5.81951638250993,5.98839646576708,633609.351299684,0.0,1.0
1998-01-22,12.5,12.94,12.31,12.94,309600,5.70540821814699,5.90623858742576,5.61868601323115,5.90623858742576,678303.786868541,0.0,1.0
1998-01-23,12.12,12.69,12.0,12.62,334800,5.53196380831532,5.79213042306282,5.47719188942111,5.7601801370412,733514.560218306,0.0,1.0
1998-01-26,12.12,12.56,12.06,12.12,221200,5.53196380831532,5.73279417759409,5.50457784886822,5.53196380831532,484627.899403493,0.0,1.0
1998-01-27,12.31,12.44,12.0,12.12,317600,5.61868601323115,5.67802225869988,5.47719188942111,5.53196380831532,695831.016503388,0.0,1.0
1998-01-28,12.56,12.69,12.44,12.44,268800,5.73279417759409,5.79213042306282,5.67802225869988,5.67802225869988,588914.915730827,0.0,1.0
1998-01-29,12.44,12.75,12.38,12.5,296400,5.67802225869988,5.81951638250993,5.65063629925278,5.70540821814699,649383.857971046,0.0,1.0
1998-01-30,12.25,12.56,12.19,12.5,212400,5.59130005378405,5.73279417759409,5.56391409433694,5.70540821814699,465347.946805162,0.0,1.0
1998-02-02,12.38,12.75,12.31,12.75,382000,5.65063629925278,5.81951638250993,5.61868601323115,5.81951638250993,836925.215063898,0.0,1.0
1998-02-03,12.62,12.69,12.31,12.44,246800,5.7601801370412,5.79213042306282,5.61868601323115,5.67802225869988,540715.034235,0.0,1.0
1998-02-04,12.69,12.69,12.38,12.69,210400,5.79213042306282,5.79213042306282,5.65063629925278,5.79213042306282,460966.139396451,0.0,1.0
1998-02-05,12.88,12.88,12.62,12.75,232000,5.87885262797866,5.87885262797866,5.7601801370412,5.81951638250993,508289.659410535,0.0,1.0
1998-02-06,12.94,13.0,12.75,12.88,207600,5.90623858742576,5.93362454687287,5.81951638250993,5.87885262797866,454831.609024255,0.0,1.0
1998-02-09,13.19,13.25,12.94,13.0,374400,6.0203467517887,6.04773271123581,5.90623858742576,5.93362454687287,820274.346910795,0.0,1.0
1998-02-10,13.06,13.31,13.06,13.25,368000,5.96101050631997,6.07511867068291,5.96101050631997,6.04773271123581,806252.563202918,0.0,1.0
1998-02-11,13.0,13.06,12.75,13.06,293600,5.93362454687287,5.96101050631997,5.81951638250993,5.96101050631997,643249.327598849,0.0,1.0
1998-02-12,13.12,13.19,12.75,12.81,205600,5.98839646576708,6.0203467517887,5.81951638250993,5.84690234195703,450449.801615543,0.0,1.0
1998-02-13,13.0,13.12,12.81,13.0,149600,5.93362454687287,5.98839646576708,5.84690234195703,5.93362454687287,327759.194171621,0.0,1.0
1998-02-17,12.75,13.0,12.69,12.88,168400,5.81951638250993,5.93362454687287,5.79213042306282,5.87885262797866,368948.183813509,0.0,1.0
1998-02-18,13.06,13.06,12.75,12.75,198400,5.96101050631997,5.96101050631997,5.81951638250993,5.81951638250993,434675.294944182,0.0,1.0
1998-02-19,12.94,13.0,12.75,12.94,177200,5.90623858742576,5.93362454687287,5.81951638250993,5.90623858742576,388228.13641184,0.0,1.0
1998-02-20,12.75,13.0,12.75,12.94,179200,5.81951638250993,5.93362454687287,5.81951638250993,5.90623858742576,392609.943820551,0.0,1.0
1998-02-23,12.94,13.12,12.88,13.0,203600,5.90623858742576,5.98839646576708,5.87885262797866,5.93362454687287,446067.994206832,0.0,1.0
1998-02-24,12.88,13.12,12.75,12.94,230400,5.87885262797866,5.98839646576708,5.81951638250993,5.90623858742576,504784.213483565,0.0,1.0
1998-02-25,13.12,13.19,12.94,13.0,206000,5.98839646576708,6.0203467517887,5.90623858742576,5.93362454687287,451326.163097285,0.0,1.0
1998-02-26,12.88,13.12,12.81,13.0,208800,5.87885262797866,5.98839646576708,5.84690234195703,5.93362454687287,457460.693469481,0.0,1.0
1998-02-27,12.75,13.0,12.75,12.81,200800,5.81951638250993,5.93362454687287,5.81951638250993,5.84690234195703,439933.463834635,0.0,1.0
1998-03-02,12.94,13.0,12.81,12.88,198800,5.90623858742576,5.93362454687287,5.84690234195703,5.87885262797866,435551.656425924,0.0,1.0
1998-03-03,12.88,13.0,12.75,12.81,182800,5.87885262797866,5.93362454687287,5.81951638250993,5.84690234195703,400497.197156232,0.0,1.0
1998-03-04,12.81,12.88,12.69,12.81,241600,5.84690234195703,5.87885262797866,5.79213042306282,5.84690234195703,529322.334972351,0.0,1.0
1998-03-05,12.44,12.69,12.38,12.5,263200,5.67802225869988,5.79213042306282,5.65063629925278,5.70540821814699,576645.854986435,0.0,1.0
1998-03-06,12.81,12.81,12.56,12.56,170400,5.84690234195703,5.84690234195703,5.73279417759409,5.73279417759409,373329.991222221,0.0,1.0
1998-03-09,12.69,12.81,12.56,12.62,210400,5.79213042306282,5.84690234195703,5.73279417759409,5.7601801370412,460966.139396451,0.0,1.0
1998-03-10,12.88,12.88,12.69,12.75,174000,5.87885262797866,5.87885262797866,5.79213042306282,5.81951638250993,381217.244557901,0.0,1.0
1998-03-11,12.69,13.0,12.62,12.88,294800,5.79213042306282,5.93362454687287,5.7601801370412,5.87885262797866,645878.412044077,0.0,1.0
1998-03-12,12.62,12.75,12.56,12.62,182800,5.7601801370412,5.81951638250993,5.73279417759409,5.7601801370412,400497.197156232,0.0,1.0
1998-03-13,12.62,12.75,12.56,12.69,163200,5.7601801370412,5.81951638250993,5.73279417759409,5.79213042306282,357555.484550859,0.0,1.0
1998-03-16,12.75,12.81,12.56,12.69,306400,5.81951638250993,5.84690234195703,5.73279417759409,5.79213042306282,671292.895014603,0.0,1.0
1998-03-17,13.0,13.0,12.75,12.81,342000,5.93362454687287,5.93362454687287,5.81951638250993,5.84690234195703,749289.066889668,0.0,1.0
1998-03-18,13.06,13.12,12.88,13.0,268400,5.96101050631997,5.98839646576708,5.87885262797866,5.93362454687287,588038.554249085,0.0,1.0
1998-03-19,13.12,13.19,13.0,13.06,194000,5.98839646576708,6.0203467517887,5.93362454687287,5.96101050631997,425035.318645016,0.0,1.0
1998-03-20,13.38,13.44,13.19,13.19,269600,6.10706895670454,6.13445491615164,6.0203467517887,6.0203467517887,590667.638694311,0.0,1.0
1998-03-23,13.56,13.75,13.38,13.5,377200,6.18922683504585,6.27594903996169,6.10706895670454,6.16184087559875,826408.877282991,0.0,1.0
1998-03-24,13.62,13.88,13.5,13.69,236400,6.21661279449296,6.33528528543042,6.16184087559875,6.24856308051458,517929.6357097,0.0,1.0
1998-03-25,13.5,13.88,13.44,13.81,226000,6.16184087559875,6.33528528543042,6.13445491615164,6.30333499940879,495144.2371844,0.0,1.0
1998-03-26,13.5,13.56,13.25,13.38,237200,6.16184087559875,6.18922683504585,6.04773271123581,6.10706895670454,519682.358673185,0.0,1.0
1998-03-27,13.5,13.81,13.44,13.62,162400,6.16184087559875,6.30333499940879,6.13445491615164,6.21661279449296,355802.761587374,0.0,1.0
1998-03-30,13.38,13.62,13.38,13.56,108800,6.10706895670454,6.21661279449296,6.10706895670454,6.18922683504585,238370.323033906,0.0,1.0
1998-03-31,13.5,13.69,13.38,13.38,204000,6.16184087559875,6.24856308051458,6.10706895670454,6.10706895670454,446944.355688574,0.0,1.0
1998-04-01,13.44,13.62,13.44,13.56,123600,6.13445491615164,6.21661279449296,6.13445491615164,6.18922683504585,270795.697858371,0.0,1.0
1998-04-02,13.62,13.69,13.38,13.44,174400,6.21661279449296,6.24856308051458,6.10706895670454,6.13445491615164,382093.606039643,0.0,1.0
1998-04-03,13.38,13.75,13.0,13.62,411600,6.10706895670454,6.27594903996169,5.93362454687287,6.21661279449296,901775.964712828,0.0,1.0
1998-04-06,13.94,14.0,13.56,13.56,448000,6.36267124487752,6.39005720432463,6.18922683504585,6.18922683504585,981524.859551378,0.0,1.0
1998-04-07,13.69,14.0,13.5,13.94,317200,6.24856308051458,6.39005720432463,6.16184087559875,6.36267124487752,694954.655021645,0.0,1.0
1998-04-08,13.5,13.94,13.44,13.81,157600,6.16184087559875,6.36267124487752,6.13445491615164,6.30333499940879,345286.423806467,0.0,1.0
1998-04-09,13.5,13.69,13.19,13.5,235600,6.16184087559875,6.24856308051458,6.0203467517887,6.16184087559875,516176.912746215,0.0,1.0
1998-04-13,14.06,14.12,13.75,13.94,492800,6.41744316377173,6.44482912321884,6.27594903996169,6.36267124487752,1079677.34550652,0.0,1.0
1998-04-14,14.75,14.75,14.19,14.31,446800,6.73238169741345,6.73238169741345,6.47677940924046,6.53155132813467,978895.77510615,0.0,1.0
1998-04-15,14.5,14.94,14.38,14.88,301200,6.61827353305051,6.81910390232928,6.5635016141563,6.79171794288218,659900.195751953,0.0,1.0
1998-04-16,14.56,14.56,14.19,14.25,205600,6.64565949249761,6.64565949249761,6.47677940924046,6.50416536868757,450449.801615543,0.0,1.0
1998-04-17,14.69,14.69,14.25,14.44,216000,6.70499573796634,6.70499573796634,6.50416536868757,6.5908875736034,473235.200140843,0.0,1.0
1998-04-20,14.44,14.75,14.12,14.75,290800,6.5908875736034,6.73238169741345,6.44482912321884,6.73238169741345,637114.797226653,0.0,1.0
1998-04-21,14.12,14.5,14.12,14.19,302400,6.44482912321884,6.61827353305051,6.44482912321884,6.47677940924046,662529.28019718,0.0,1.0
1998-04-22,14.25,14.5,14.19,14.25,251600,6.50416536868757,6.61827353305051,6.47677940924046,6.50416536868757,551231.372015908,0.0,1.0
1998-04-23,14.0,14.25,13.88,14.12,248400,6.39005720432463,6.50416536868757,6.33528528543042,6.44482912321884,544220.480161969,0.0,1.0
1998-04-24,13.69,14.0,13.62,13.94,196000,6.24856308051458,6.39005720432463,6.21661279449296,6.36267124487752,429417.126053728,0.0,1.0
1998-04-27,13.0,13.38,12.69,13.12,385200,5.93362454687287,6.10706895670454,5.79213042306282,5.98839646576708,843936.106917836,0.0,1.0
1998-04-28,12.94,13.25,12.88,13.12,249200,5.90623858742576,6.04773271123581,5.87885262797866,5.98839646576708,545973.203125454,0.0,1.0
1998-04-29,13.0,13.12,12.88,12.94,210400,5.93362454687287,5.98839646576708,5.87885262797866,5.90623858742576,460966.139396451,0.0,1.0
1998-04-30,13.25,13.44,13.12,13.19,208800,6.04773271123581,6.13445491615164,5.98839646576708,6.0203467517887,457460.693469481,0.0,1.0
1998-05-01,13.5,13.5,13.25,13.38,136400,6.16184087559875,6.16184087559875,6.04773271123581,6.10706895670454,298839.265274125,0.0,1.0
1998-05-04,13.31,13.75,13.25,13.62,182800,6.07511867068291,6.27594903996169,6.04773271123581,6.21661279449296,400497.197156232,0.0,1.0
1998-05-05,13.06,13.44,13.0,13.25,152400,5.96101050631997,6.13445491615164,5.93362454687287,6.04773271123581,333893.724543817,0.0,1.0
1998-05-06,12.94,13.19,12.88,13.06,186800,5.90623858742576,6.0203467517887,5.87885262797866,5.96101050631997,409260.811973655,0.0,1.0
1998-05-07,12.88,12.94,12.75,12.88,128800,5.87885262797866,5.90623858742576,5.81951638250993,5.87885262797866,282188.397121021,0.0,1.0
1998-05-08,13.0,13.06,12.81,12.94,128800,5.93362454687287,5.96101050631997,5.84690234195703,5.90623858742576,282188.397121021,0.0,1.0
1998-05-11,12.94,13.12,12.88,12.94,139600,5.90623858742576,5.98839646576708,5.87885262797866,5.90623858742576,305850.157128063,0.0,1.0
1998-05-12,12.88,12.94,12.62,12.88,206000,5.87885262797866,5.90623858742576,5.7601801370412,5.87885262797866,451326.163097285,0.0,1.0
1998-05-13,12.75,12.88,12.62,12.81,148800,5.81951638250993,5.87885262797866,5.7601801370412,5.84690234195703,326006.471208136,0.0,1.0
1998-05-14,12.62,12.69,12.56,12.62,148800,5.7601801370412,5.79213042306282,5.73279417759409,5.7601801370412,326006.471208136,0.0,1.0
1998-05-15,12.56,12.69,12.56,12.62,117600,5.73279417759409,5.79213042306282,5.73279417759409,5.7601801370412,257650.275632237,0.0,1.0
1998-05-18,12.5,12.75,12.5,12.69,132400,5.70540821814699,5.81951638250993,5.70540821814699,5.79213042306282,290075.650456702,0.0,1.0
1998-05-19,12.75,12.81,12.62,12.62,114800,5.81951638250993,5.84690234195703,5.7601801370412,5.7601801370412,251515.745260041,0.0,1.0
1998-05-20,12.88,12.94,12.69,12.88,139200,5.87885262797866,5.90623858742576,5.79213042306282,5.87885262797866,304973.795646321,0.0,1.0
1998-05-21,12.62,12.94,12.56,12.94,170000,5.7601801370412,5.90623858742576,5.73279417759409,5.90623858742576,372453.629740478,0.0,1.0
1998-05-22,12.56,12.75,12.5,12.69,171200,5.73279417759409,5.81951638250993,5.70540821814699,5.79213042306282,375082.714185705,0.0,1.0
1998-05-26,12.25,12.69,12.25,12.62,167600,5.59130005378405,5.79213042306282,5.59130005378405,5.7601801370412,367195.460850024,0.0,1.0
1998-05-27,11.94,12.12,11.38,12.0,457200,5.449805929974,5.53196380831532,5.19420364180102,5.47719188942111,1001681.17363145,0.0,1.0
1998-05-28,11.88,12.12,11.78,12.0,197200,5.4224199705269,5.53196380831532,5.37677670478172,5.47719188942111,432046.210498955,0.0,1.0
1998-05-29,11.88,12.25,11.88,11.94,243200,5.4224199705269,5.59130005378405,5.4224199705269,5.449805929974,532827.780899319,0.0,1.0
1998-06-01,12.06,12.12,11.88,11.94,210000,5.50457784886822,5.53196380831532,5.4224199705269,5.449805929974,460089.777914708,0.0,1.0
1998-06-02,12.12,12.25,12.0,12.06,150000,5.53196380831532,5.59130005378405,5.47719188942111,5.50457784886822,328635.555653363,0.0,1.0
1998-06-03,12.0,12.38,11.94,12.25,248800,5.47719188942111,5.65063629925278,5.449805929974,5.59130005378405,545096.841643712,0.0,1.0
1998-06-04,12.25,12.25,11.88,12.0,684000,5.59130005378405,5.59130005378405,5.4224199705269,5.47719188942111,1498578.13377934,0.0,1.0
1998-06-05,12.38,12.5,12.25,12.25,120800,5.65063629925278,5.70540821814699,5.59130005378405,5.59130005378405,264661.167486175,0.0,1.0
1998-06-08,12.56,12.62,12.5,12.5,170400,5.73279417759409,5.7601801370412,5.70540821814699,5.70540821814699,373329.991222221,0.0,1.0
1998-06-09,12.62,12.62,12.56,12.56,157200,5.7601801370412,5.7601801370412,5.73279417759409,5.73279417759409,344410.062324725,0.0,1.0
1998-06-10,12.5,12.62,12.31,12.5,166800,5.70540821814699,5.7601801370412,5.61868601323115,5.70540821814699,365442.73788654,0.0,1.0
1998-06-11,12.25,12.5,12.12,12.5,131200,5.59130005378405,5.70540821814699,5.53196380831532,5.70540821814699,287446.566011475,0.0,1.0
1998-06-12,12.25,12.31,12.06,12.25,140000,5.59130005378405,5.61868601323115,5.50457784886822,5.59130005378405,306726.518609806,0.0,1.0
1998-06-15,11.81,12.12,11.81,12.12,162800,5.39046968450528,5.53196380831532,5.39046968450528,5.53196380831532,356679.123069116,0.0,1.0
1998-06-16,12.06,12.12,11.81,11.81,135200,5.50457784886822,5.53196380831532,5.39046968450528,5.39046968450528,296210.180828898,0.0,1.0
1998-06-17,12.25,12.31,12.12,12.12,155200,5.59130005378405,5.61868601323115,5.53196380831532,5.53196380831532,340028.254916013,0.0,1.0
1998-06-18,12.06,12.25,12.0,12.12,130400,5.50457784886822,5.59130005378405,5.47719188942111,5.53196380831532,285693.84304799,0.0,1.0
1998-06-19,11.88,12.12,11.88,12.06,136000,5.4224199705269,5.53196380831532,5.4224199705269,5.50457784886822,297962.903792382,0.0,1.0
1998-06-22,11.94,12.0,11.81,11.94,122000,5.449805929974,5.47719188942111,5.39046968450528,5.449805929974,267290.251931402,0.0,1.0
1998-06-23,11.88,12.06,11.75,12.06,207600,5.4224199705269,5.50457784886822,5.36308372505817,5.50457784886822,454831.609024254,0.0,1.0
1998-06-24,12.06,12.06,11.69,11.81,346800,5.50457784886822,5.50457784886822,5.33569776561106,5.39046968450528,759805.404670575,0.0,1.0
1998-06-25,11.88,12.06,11.81,12.06,209200,5.4224199705269,5.50457784886822,5.39046968450528,5.50457784886822,458337.054951224,0.0,1.0
1998-06-26,11.75,11.94,11.75,11.88,162800,5.36308372505817,5.449805929974,5.36308372505817,5.4224199705269,356679.123069117,0.0,1.0
1998-06-29,11.81,12.0,11.81,11.88,212000,5.39046968450528,5.47719188942111,5.39046968450528,5.4224199705269,464471.585323419,0.0,1.0
1998-06-30,11.94,11.94,11.69,11.81,244000,5.449805929974,5.449805929974,5.33569776561106,5.39046968450528,534580.503862804,0.0,1.0
1998-07-01,12.12,12.19,11.94,11.94,266400,5.53196380831532,5.56391409433694,5.449805929974,5.449805929974,583656.746840373,0.0,1.0
1998-07-02,11.94,12.19,11.88,12.19,190400,5.449805929974,5.56391409433694,5.4224199705269,5.56391409433694,417148.065309336,0.0,1.0
1998-07-06,12.0,12.06,11.88,11.94,231600,5.47719188942111,5.50457784886822,5.4224199705269,5.449805929974,507413.297928793,0.0,1.0
1998-07-07,12.06,12.06,11.88,12.0,178000,5.50457784886822,5.50457784886822,5.4224199705269,5.47719188942111,389980.859375324,0.0,1.0
1998-07-08,12.19,12.19,11.94,12.0,227200,5.56391409433694,5.56391409433694,5.449805929974,5.47719188942111,497773.321629628,0.0,1.0
1998-07-09,12.19,12.31,12.0,12.06,302400,5.56391409433694,5.61868601323115,5.47719188942111,5.50457784886822,662529.28019718,0.0,1.0
1998-07-10,12.31,12.31,12.12,12.25,194000,5.61868601323115,5.61868601323115,5.53196380831532,5.59130005378405,425035.318645017,0.0,1.0
1998-07-13,12.31,12.38,12.19,12.31,173600,5.61868601323115,5.65063629925278,5.56391409433694,5.61868601323115,380340.883076159,0.0,1.0
1998-07-14,12.38,12.5,12.25,12.25,234400,5.65063629925278,5.70540821814699,5.59130005378405,5.59130005378405,513547.828300989,0.0,1.0
1998-07-15,12.31,12.5,12.25,12.5,190400,5.61868601323115,5.70540821814699,5.59130005378405,5.70540821814699,417148.065309336,0.0,1.0
1998-07-16,12.12,12.31,12.06,12.25,194800,5.53196380831532,5.61868601323115,5.50457784886822,5.59130005378405,426788.041608501,0.0,1.0
1998-07-17,12.0,12.19,11.88,12.12,339200,5.47719188942111,5.56391409433694,5.4224199705269,5.53196380831532,743154.536517472,0.0,1.0
1998-07-20,12.19,12.31,12.06,12.12,318400,5.56391409433694,5.61868601323115,5.50457784886822,5.53196380831532,697583.739466873,0.0,1.0
1998-07-21,12.0,12.31,11.94,12.25,225600,5.47719188942111,5.61868601323115,5.449805929974,5.59130005378405,494267.875702658,0.0,1.0
1998-07-22,12.0,12.06,11.81,12.0,253200,5.47719188942111,5.50457784886822,5.39046968450528,5.47719188942111,554736.817942877,0.0,1.0
1998-07-23,11.88,12.0,11.75,11.94,148000,5.4224199705269,5.47719188942111,5.36308372505817,5.449805929974,324253.748244651,0.0,1.0
1998-07-24,11.62,11.94,11.62,11.81,179600,5.30374747958944,5.449805929974,5.30374747958944,5.39046968450528,393486.305302293,0.0,1.0
1998-07-27,11.44,11.62,11.06,11.56,320400,5.22158960124812,5.30374747958944,5.04814519141646,5.27636152014234,701965.546875584,0.0,1.0
1998-07-28,11.19,11.5,10.88,11.44,253200,5.10748143688518,5.24897556069523,4.96598731307514,5.22158960124812,554736.817942877,0.0,1.0
1998-07-29,11.06,11.38,10.94,11.19,373200,5.04814519141646,5.19420364180102,4.99337327252224,5.10748143688518,817645.262465567,0.0,1.0
1998-07-30,11.38,11.38,11.12,11.19,198000,5.19420364180102,5.19420364180102,5.07553115086356,5.10748143688518,433798.933462439,0.0,1.0
1998-07-31,11.19,11.38,11.0,11.31,330000,5.10748143688518,5.19420364180102,5.02075923196935,5.1622533557794,722998.222437399,0.0,1.0
1998-08-03,11.06,11.31,11.06,11.19,314800,5.04814519141646,5.1622533557794,5.04814519141646,5.10748143688518,689696.486131191,0.0,1.0
1998-08-04,10.56,11.19,10.19,11.19,590000,4.81992886269058,5.10748143688518,4.65104877943342,5.10748143688518,1292633.18556989,0.0,1.0
1998-08-05,10.81,11.12,10.31,10.5,730800,4.93403702705352,5.07553115086356,4.70582069832764,4.79254290324347,1601112.42714318,0.0,1.0
1998-08-06,11.0,11.19,10.62,10.75,282800,5.02075923196935,5.10748143688518,4.84731482213768,4.90665106760641,619587.567591807,0.0,1.0
1998-08-07,11.12,11.25,11.0,11.12,389600,5.07553115086356,5.13486739633229,5.02075923196935,5.07553115086356,853576.083217002,0.0,1.0
1998-08-10,10.94,11.19,10.88,11.12,189200,4.99337327252224,5.10748143688518,4.96598731307514,5.07553115086356,414518.980864109,0.0,1.0
1998-08-11,10.56,10.62,10.12,10.56,334000,4.81992886269058,4.84731482213768,4.6190984934118,4.81992886269058,731761.837254821,0.0,1.0
1998-08-12,10.94,11.0,10.62,10.69,338800,4.99337327252224,5.02075923196935,4.84731482213768,4.8792651081593,742278.17503573,0.0,1.0
1998-08-13,10.62,11.0,10.62,10.81,196400,4.84731482213768,5.02075923196935,4.84731482213768,4.93403702705352,430293.48753547,0.0,1.0
1998-08-14,10.38,10.94,10.31,10.75,284800,4.73777098434926,4.99337327252224,4.70582069832764,4.90665106760641,623969.375000519,0.0,1.0
1998-08-17,10.62,10.62,10.19,10.25,148000,4.84731482213768,4.84731482213768,4.65104877943342,4.67843473888053,324253.748244652,0.0,1.0
1998-08-18,11.0,11.0,10.69,10.69,251200,5.02075923196935,5.02075923196935,4.8792651081593,4.8792651081593,550355.010534165,0.0,1.0
1998-08-19,10.88,11.06,10.75,11.0,195200,4.96598731307514,5.04814519141646,4.90665106760641,5.02075923196935,427664.403090243,0.0,1.0
1998-08-20,10.75,10.88,10.5,10.69,200400,4.90665106760641,4.96598731307514,4.79254290324347,4.8792651081593,439057.102352893,0.0,1.0
1998-08-21,10.44,10.5,10.06,10.38,232400,4.76515694379636,4.79254290324347,4.5917125339647,4.73777098434926,509166.020892278,0.0,1.0
1998-08-24,10.38,10.44,9.88,10.31,390000,4.73777098434926,4.76515694379636,4.50955465562338,4.70582069832764,854452.444698744,0.0,1.0
1998-08-25,10.5,10.75,10.31,10.62,311200,4.79254290324347,4.90665106760641,4.70582069832764,4.84731482213768,681809.232795511,0.0,1.0
1998-08-26,10.12,10.31,10.0,10.25,492000,4.6190984934118,4.70582069832764,4.56432657451759,4.67843473888053,1077924.62254303,0.0,1.0
1998-08-27,9.62,9.88,8.75,9.62,610000,4.39088216468592,4.50955465562338,3.99378575270289,4.39088216468592,1336451.25965701,0.0,1.0
1998-08-28,9.44,10.0,9.0,10.0,433600,4.30872428634461,4.56432657451759,4.10789391706583,4.56432657451759,949975.846208654,0.0,1.0
1998-08-31,8.88,9.69,8.88,9.5,977600,4.05312199817162,4.42283245070755,4.05312199817162,4.33611024579171,2141827.46137819,0.0,1.0
1998-09-01,9.75,9.81,8.62,9.0,638800,4.45021841015465,4.47760436960176,3.93444950723416,4.10789391706583,1399549.28634246,0.0,1.0
1998-09-02,9.88,10.19,9.5,9.62,393600,4.50955465562338,4.65104877943342,4.33611024579171,4.39088216468592,862339.698034425,0.0,1.0
1998-09-03,9.56,9.69,9.38,9.5,312400,4.36349620523882,4.42283245070755,4.2813383268975,4.33611024579171,684438.317240737,0.0,1.0
1998-09-04,9.47,9.69,9.25,9.56,213600,4.32241726606816,4.42283245070755,4.22200208142877,4.36349620523882,467977.031250389,0.0,1.0
1998-09-08,10.5,11.56,10.0,10.0,559600,4.79254290324347,5.27636152014234,4.56432657451759,4.56432657451759,1226029.71295748,0.0,1.0
1998-09-09,9.88,10.44,9.75,10.12,208400,4.50955465562338,4.76515694379636,4.45021841015465,4.6190984934118,456584.331987739,0.0,1.0
1998-09-10,9.94,10.0,9.5,9.62,331600,4.53694061507048,4.56432657451759,4.33611024579171,4.39088216468592,726503.668364369,0.0,1.0
1998-09-11,10.44,10.5,9.88,9.88,251600,4.76515694379636,4.79254290324347,4.50955465562338,4.50955465562338,551231.372015908,0.0,1.0
1998-09-14,10.56,11.0,10.5,10.5,297200,4.81992886269058,5.02075923196935,4.79254290324347,4.79254290324347,651136.58093453,0.0,1.0
1998-09-15,10.94,10.94,10.38,10.5,211600,4.99337327252224,4.99337327252224,4.73777098434926,4.79254290324347,463595.223841678,0.0,1.0
1998-09-16,11.25,11.38,11.0,11.06,311600,5.13486739633229,5.19420364180102,5.02075923196935,5.04814519141646,682685.594277253,0.0,1.0
1998-09-17,10.69,10.75,10.25,10.5,246000,4.8792651081593,4.90665106760641,4.67843473888053,4.79254290324347,538962.311271516,0.0,1.0
1998-09-18,10.62,10.69,10.38,10.56,147600,4.84731482213768,4.8792651081593,4.73777098434926,4.81992886269058,323377.386762909,0.0,1.0
1998-09-21,10.5,10.56,10.25,10.31,128400,4.79254290324347,4.81992886269058,4.67843473888053,4.70582069832764,281312.035639279,0.0,1.0
1998-09-22,10.62,10.75,10.5,10.62,134400,4.84731482213768,4.90665106760641,4.79254290324347,4.84731482213768,294457.457865413,0.0,1.0
1998-09-23,11.0,11.0,10.62,10.75,203200,5.02075923196935,5.02075923196935,4.84731482213768,4.90665106760641,445191.632725089,0.0,1.0
1998-09-24,10.44,11.0,10.25,11.0,258000,4.76515694379636,5.02075923196935,4.67843473888053,5.02075923196935,565253.155723785,0.0,1.0
1998-09-25,10.62,10.75,10.12,10.12,240800,4.84731482213768,4.90665106760641,4.6190984934118,4.6190984934118,527569.612008866,0.0,1.0
1998-09-28,10.69,11.0,10.62,10.88,187200,4.8792651081593,5.02075923196935,4.84731482213768,4.96598731307514,410137.173455398,0.0,1.0
1998-09-29,10.69,10.81,10.44,10.81,146400,4.8792651081593,4.93403702705352,4.76515694379636,4.93403702705352,320748.302317683,0.0,1.0
1998-09-30,10.62,10.62,10.38,10.56,322400,4.84731482213768,4.84731482213768,4.73777098434926,4.81992886269058,706347.354284295,0.0,1.0
1998-10-01,10.25,10.56,10.25,10.5,318000,4.67843473888053,4.81992886269058,4.67843473888053,4.79254290324347,696707.37798513,0.0,1.0
1998-10-02,10.31,10.38,10.06,10.12,268400,4.70582069832764,4.73777098434926,4.5917125339647,4.6190984934118,588038.554249084,0.0,1.0
1998-10-05,10.0,10.19,9.88,10.19,267600,4.56432657451759,4.65104877943342,4.50955465562338,4.65104877943342,586285.8312856,0.0,1.0
1998-10-06,9.94,10.25,9.88,10.12,176000,4.53694061507048,4.67843473888053,4.50955465562338,4.6190984934118,385599.051966613,0.0,1.0
1998-10-07,9.62,10.19,9.44,10.0,322400,4.39088216468592,4.65104877943342,4.30872428634461,4.56432657451759,706347.354284295,0.0,1.0
1998-10-08,8.69,9.0,8.0,8.5,658000,3.96639979325579,4.10789391706583,3.65146125961407,3.87967758833995,1441614.63746608,0.0,1.0
1998-10-09,9.31,9.38,8.69,8.81,321600,4.24938804087588,4.2813383268975,3.96639979325579,4.02117171215,704594.63132081,0.0,1.0
1998-10-12,9.44,9.69,9.38,9.44,202000,4.30872428634461,4.42283245070755,4.2813383268975,4.30872428634461,442562.548279862,0.0,1.0
1998-10-13,9.31,9.5,9.25,9.5,87600,4.24938804087588,4.33611024579171,4.22200208142877,4.33611024579171,191923.164501564,0.0,1.0
1998-10-14,9.38,9.38,9.19,9.25,98400,4.2813383268975,4.2813383268975,4.19461612198167,4.22200208142877,215584.924508606,0.0,1.0
1998-10-15,10.25,10.75,9.25,9.38,230000,4.67843473888053,4.90665106760641,4.22200208142877,4.2813383268975,503907.852001823,0.0,1.0
1998-10-16,10.44,10.62,10.19,10.25,511200,4.76515694379636,4.84731482213768,4.65104877943342,4.67843473888053,1119989.97366666,0.0,1.0
1998-10-19,10.31,10.38,10.0,10.0,196000,4.70582069832764,4.73777098434926,4.56432657451759,4.56432657451759,429417.126053727,0.0,1.0
1998-10-20,10.12,11.0,10.12,10.56,654000,4.6190984934118,5.02075923196935,4.6190984934118,4.81992886269058,1432851.02264866,0.0,1.0
1998-10-21,10.25,10.62,10.06,10.62,207600,4.67843473888053,4.84731482213768,4.5917125339647,4.84731482213768,454831.609024255,0.0,1.0
1998-10-22,10.81,10.94,10.5,10.69,549600,4.93403702705352,4.99337327252224,4.79254290324347,4.8792651081593,1204120.67591392,0.0,1.0
1998-10-23,10.88,10.94,10.69,10.81,480400,4.96598731307514,4.99337327252224,4.8792651081593,4.93403702705352,1052510.1395725,0.0,1.0
1998-10-26,11.0,11.19,10.88,11.0,409600,5.02075923196935,5.10748143688518,4.96598731307514,5.02075923196935,897394.157304117,0.0,1.0
1998-10-27,10.94,11.12,10.94,10.94,606800,4.99337327252224,5.07553115086356,4.99337327252224,4.99337327252224,1329440.36780307,0.0,1.0
1998-10-28,11.25,11.25,10.81,10.88,339200,5.13486739633229,5.13486739633229,4.93403702705352,4.96598731307514,743154.536517472,0.0,1.0
1998-10-29,11.44,11.56,11.12,11.19,432000,5.22158960124812,5.27636152014234,5.07553115086356,5.10748143688518,946470.400281686,0.0,1.0
1998-10-30,11.69,11.94,11.44,11.44,344400,5.33569776561106,5.449805929974,5.22158960124812,5.22158960124812,754547.235780122,0.0,1.0
1998-11-02,11.81,11.88,11.56,11.62,535200,5.39046968450528,5.4224199705269,5.27636152014234,5.30374747958944,1172571.6625712,0.0,1.0
1998-11-03,11.62,11.75,11.5,11.69,372800,5.30374747958944,5.36308372505817,5.24897556069523,5.33569776561106,816768.900983825,0.0,1.0
1998-11-04,11.94,12.06,11.69,11.75,692000,5.449805929974,5.50457784886822,5.33569776561106,5.36308372505817,1516105.36341418,0.0,1.0
1998-11-05,12.19,12.31,11.75,11.88,306000,5.56391409433694,5.61868601323115,5.36308372505817,5.4224199705269,670416.533532861,0.0,1.0
1998-11-06,11.62,12.19,11.5,12.06,627600,5.30374747958944,5.56391409433694,5.24897556069523,5.50457784886822,1375011.16485367,0.0,1.0
1998-11-09,11.0,11.5,10.88,11.44,236400,5.02075923196935,5.24897556069523,4.96598731307514,5.22158960124812,517929.6357097,0.0,1.0
1998-11-10,10.88,11.0,10.75,10.88,120400,4.96598731307514,5.02075923196935,4.90665106760641,4.96598731307514,263784.806004433,0.0,1.0
1998-11-11,10.88,11.19,10.81,10.94,138400,4.96598731307514,5.10748143688518,4.93403702705352,4.99337327252224,303221.072682836,0.0,1.0
1998-11-12,10.56,10.81,10.56,10.81,99600,4.81992886269058,4.93403702705352,4.81992886269058,4.93403702705352,218214.008953833,0.0,1.0
1998-11-13,10.81,10.88,10.44,10.44,92000,4.93403702705352,4.96598731307514,4.76515694379636,4.76515694379636,201563.140800729,0.0,1.0
1998-11-16,11.0,11.0,10.69,10.81,151200,5.02075923196935,5.02075923196935,4.8792651081593,4.93403702705352,331264.64009859,0.0,1.0
1998-11-17,11.38,11.44,10.75,10.88,216800,5.19420364180102,5.22158960124812,4.90665106760641,4.96598731307514,474987.923104327,0.0,1.0
1998-11-18,11.25,11.31,11.0,11.06,141200,5.13486739633229,5.1622533557794,5.02075923196935,5.04814519141646,309355.603055032,0.0,1.0
1998-11-19,11.31,11.44,11.25,11.31,130000,5.1622533557794,5.22158960124812,5.13486739633229,5.1622533557794,284817.481566248,0.0,1.0
1998-11-20,11.44,11.5,11.31,11.38,156000,5.22158960124812,5.24897556069523,5.1622533557794,5.19420364180102,341780.977879498,0.0,1.0
1998-11-23,11.31,11.56,11.31,11.5,252000,5.1622533557794,5.27636152014234,5.1622533557794,5.24897556069523,552107.73349765,0.0,1.0
1998-11-24,10.88,11.25,10.88,11.19,267200,4.96598731307514,5.13486739633229,4.96598731307514,5.10748143688518,585409.469803857,0.0,1.0
1998-11-25,10.88,11.0,10.81,10.94,222800,4.96598731307514,5.02075923196935,4.93403702705352,4.99337327252224,488133.345330462,0.0,1.0
1998-11-27,10.88,10.94,10.75,10.81,84000,4.96598731307514,4.99337327252224,4.90665106760641,4.93403702705352,184035.911165883,0.0,1.0
1998-11-30,10.38,10.81,10.31,10.75,204000,4.73777098434926,4.93403702705352,4.70582069832764,4.90665106760641,446944.355688574,0.0,1.0
1998-12-01,10.56,10.62,10.12,10.31,157600,4.81992886269058,4.84731482213768,4.6190984934118,4.70582069832764,345286.423806467,0.0,1.0
1998-12-02,10.5,10.56,10.25,10.5,141600,4.79254290324347,4.81992886269058,4.67843473888053,4.79254290324347,310231.964536775,0.0,1.0
1998-12-03,10.38,10.5,10.25,10.38,150000,4.73777098434926,4.79254290324347,4.67843473888053,4.73777098434926,328635.555653363,0.0,1.0
1998-12-04,10.5,10.69,10.38,10.5,186000,4.79254290324347,4.8792651081593,4.73777098434926,4.79254290324347,407508.08901017,0.0,1.0
1998-12-07,10.5,10.62,10.38,10.5,162000,4.79254290324347,4.84731482213768,4.73777098434926,4.79254290324347,354926.400105632,0.0,1.0
1998-12-08,10.25,10.5,10.19,10.5,196000,4.67843473888053,4.79254290324347,4.65104877943342,4.79254290324347,429417.126053728,0.0,1.0
1998-12-09,10.25,10.31,10.12,10.25,210400,4.67843473888053,4.70582069832764,4.6190984934118,4.67843473888053,460966.139396451,0.0,1.0
1998-12-10,10.19,10.38,10.19,10.25,198800,4.65104877943342,4.73777098434926,4.65104877943342,4.67843473888053,435551.656425924,0.0,1.0
1998-12-11,10.0,10.25,9.81,10.19,204400,4.56432657451759,4.67843473888053,4.47760436960176,4.65104877943342,447820.717170316,0.0,1.0
1998-12-14,9.75,10.0,9.62,10.0,257200,4.45021841015465,4.56432657451759,4.39088216468592,4.56432657451759,563500.4327603,0.0,1.0
1998-12-15,9.94,10.0,9.75,9.75,325200,4.53694061507048,4.56432657451759,4.45021841015465,4.45021841015465,712481.884656492,0.0,1.0
1998-12-16,10.0,10.12,9.88,9.88,253600,4.56432657451759,4.6190984934118,4.50955465562338,4.50955465562338,555613.179424619,0.0,1.0
1998-12-17,10.0,10.19,9.88,9.88,257600,4.56432657451759,4.65104877943342,4.50955465562338,4.50955465562338,564376.794242042,0.0,1.0
1998-12-18,10.0,10.25,10.0,10.19,236400,4.56432657451759,4.67843473888053,4.56432657451759,4.65104877943342,517929.6357097,0.0,1.0
1998-12-21,10.0,10.19,9.88,10.06,272400,4.56432657451759,4.65104877943342,4.50955465562338,4.5917125339647,596802.169066508,0.0,1.0
1998-12-22,10.0,10.06,9.81,10.0,233600,4.56432657451759,4.5917125339647,4.47760436960176,4.56432657451759,511795.105337504,0.0,1.0
1998-12-23,10.25,10.44,9.88,9.94,368000,4.67843473888053,4.76515694379636,4.50955465562338,4.53694061507048,806252.563202918,0.0,1.0
1998-12-24,10.38,10.38,10.12,10.31,144400,4.73777098434926,4.73777098434926,4.6190984934118,4.70582069832764,316366.494908971,0.0,1.0
1998-12-28,9.94,10.5,9.94,10.31,318800,4.53694061507048,4.79254290324347,4.53694061507048,4.70582069832764,698460.100948615,0.0,1.0
1998-12-29,10.06,10.31,9.94,10.0,260800,4.5917125339647,4.70582069832764,4.53694061507048,4.56432657451759,571387.68609598,0.0,1.0
1998-12-30,10.06,10.12,9.94,10.12,326400,4.5917125339647,4.6190984934118,4.53694061507048,4.6190984934118,715110.969101718,0.0,1.0
1998-12-31,10.69,11.06,10.0,10.19,734000,4.8792651081593,5.04814519141646,4.56432657451759,4.65104877943342,1608123.31899712,0.0,1.0
1999-01-04,10.88,11.06,10.56,10.62,554000,4.96598731307514,5.04814519141646,4.81992886269058,4.84731482213768,1213760.65221309,0.0,1.0
1999-01-05,10.88,11.06,10.88,10.88,198400,4.96598731307514,5.04814519141646,4.96598731307514,4.96598731307514,434675.294944182,0.0,1.0
1999-01-06,11.25,11.44,10.94,10.94,500800,5.13486739633229,5.22158960124812,4.99337327252224,4.99337327252224,1097204.57514136,0.0,1.0
1999-01-07,10.88,11.06,10.5,11.0,367600,4.96598731307514,5.04814519141646,4.79254290324347,5.02075923196935,805376.201721175,0.0,1.0
1999-01-08,10.5,11.0,10.5,10.88,326400,4.79254290324347,5.02075923196935,4.79254290324347,4.96598731307514,715110.969101718,0.0,1.0
1999-01-11,10.62,10.62,10.25,10.5,319200,4.84731482213768,4.84731482213768,4.67843473888053,4.79254290324347,699336.462430357,0.0,1.0
1999-01-12,10.12,10.44,10.12,10.31,346400,4.6190984934118,4.76515694379636,4.6190984934118,4.70582069832764,758929.043188834,0.0,1.0
1999-01-13,10.0,10.31,9.62,9.88,358000,4.56432657451759,4.70582069832764,4.39088216468592,4.50955465562338,784343.52615936,0.0,1.0
1999-01-14,9.88,10.12,9.81,10.06,364000,4.50955465562338,4.6190984934118,4.47760436960176,4.5917125339647,797488.948385495,0.0,1.0
1999-01-15,9.94,10.12,9.81,9.94,641600,4.53694061507048,4.6190984934118,4.47760436960176,4.53694061507048,1405683.81671465,0.0,1.0
1999-01-19,9.94,10.12,9.88,10.12,380000,4.53694061507048,4.6190984934118,4.50955465562338,4.6190984934118,832543.407655187,0.0,1.0
1999-01-20,9.94,10.06,9.81,10.0,278000,4.53694061507048,4.5917125339647,4.47760436960176,4.56432657451759,609071.2298109,0.0,1.0
1999-01-21,9.75,9.88,9.62,9.81,324800,4.45021841015465,4.50955465562338,4.39088216468592,4.47760436960176,711605.523174749,0.0,1.0
1999-01-22,9.81,9.81,9.5,9.5,230400,4.47760436960176,4.47760436960176,4.33611024579171,4.33611024579171,504784.213483565,0.0,1.0
1999-01-25,9.81,9.94,9.69,9.69,193200,4.47760436960176,4.53694061507048,4.42283245070755,4.42283245070755,423282.595681531,0.0,1.0
1999-01-26,9.75,9.94,9.69,9.88,219600,4.45021841015465,4.53694061507048,4.42283245070755,4.50955465562338,481122.453476524,0.0,1.0
1999-01-27,9.5,9.81,9.38,9.75,309600,4.33611024579171,4.47760436960176,4.2813383268975,4.45021841015465,678303.786868542,0.0,1.0
1999-01-28,9.69,9.81,9.44,9.5,332400,4.42283245070755,4.47760436960176,4.30872428634461,4.33611024579171,728256.391327852,0.0,1.0
1999-01-29,9.69,9.81,9.56,9.69,274400,4.42283245070755,4.47760436960176,4.36349620523882,4.42283245070755,601183.976475218,0.0,1.0
1999-02-01,9.62,9.75,9.56,9.62,242800,4.39088216468592,4.45021841015465,4.36349620523882,4.39088216468592,531951.419417577,0.0,1.0
1999-02-02,9.44,9.62,9.44,9.56,285200,4.30872428634461,4.39088216468592,4.30872428634461,4.36349620523882,624845.736482261,0.0,1.0
1999-02-03,9.44,9.56,9.44,9.44,185600,4.30872428634461,4.36349620523882,4.30872428634461,4.30872428634461,406631.727528428,0.0,1.0
1999-02-04,9.31,9.5,9.25,9.44,208000,4.24938804087588,4.33611024579171,4.22200208142877,4.30872428634461,455707.970505997,0.0,1.0
1999-02-05,9.19,9.31,9.12,9.25,229600,4.19461612198167,4.24938804087588,4.16266583596004,4.22200208142877,503031.490520081,0.0,1.0
1999-02-08,9.06,9.31,9.0,9.19,325600,4.13527987651294,4.24938804087588,4.10789391706583,4.19461612198167,713358.246138233,0.0,1.0
1999-02-09,8.94,9.19,8.94,9.06,328800,4.08050795761873,4.19461612198167,4.08050795761873,4.13527987651294,720369.137992171,0.0,1.0
1999-02-10,9.12,9.12,8.88,8.94,282400,4.16266583596004,4.16266583596004,4.05312199817162,4.08050795761873,618711.206110065,0.0,1.0
1999-02-11,9.44,9.44,9.0,9.12,308000,4.30872428634461,4.30872428634461,4.10789391706583,4.16266583596004,674798.340941572,0.0,1.0
1999-02-12,9.19,9.25,9.06,9.19,242400,4.19461612198167,4.22200208142877,4.13527987651294,4.19461612198167,531075.057935834,0.0,1.0
1999-02-16,9.44,9.5,9.19,9.19,298000,4.30872428634461,4.33611024579171,4.19461612198167,4.19461612198167,652889.303898014,0.0,1.0
1999-02-17,9.38,9.56,9.12,9.12,177200,4.2813383268975,4.36349620523882,4.16266583596004,4.16266583596004,388228.13641184,0.0,1.0
1999-02-18,9.44,9.56,9.25,9.31,210000,4.30872428634461,4.36349620523882,4.22200208142877,4.24938804087588,460089.777914708,0.0,1.0
1999-02-19,9.56,9.62,9.38,9.44,227200,4.36349620523882,4.39088216468592,4.2813383268975,4.30872428634461,497773.321629627,0.0,1.0
1999-02-22,9.62,9.69,9.38,9.38,192000,4.39088216468592,4.42283245070755,4.2813383268975,4.2813383268975,420653.511236305,0.0,1.0
1999-02-23,9.5,9.75,9.5,9.69,240000,4.33611024579171,4.45021841015465,4.33611024579171,4.42283245070755,525816.889045381,0.0,1.0
1999-02-24,9.44,9.75,9.44,9.5,269600,4.30872428634461,4.45021841015465,4.30872428634461,4.33611024579171,590667.638694311,0.0,1.0
1999-02-25,9.31,9.44,9.19,9.38,256400,4.24938804087588,4.30872428634461,4.19461612198167,4.2813383268975,561747.709796815,0.0,1.0
1999-02-26,9.31,9.38,9.19,9.38,189200,4.24938804087588,4.2813383268975,4.19461612198167,4.2813383268975,414518.980864108,0.0,1.0
1999-03-01,9.56,9.62,9.25,9.25,232000,4.36349620523882,4.39088216468592,4.22200208142877,4.22200208142877,508289.659410535,0.0,1.0
1999-03-02,9.88,10.12,9.38,9.44,366400,4.50955465562338,4.6190984934118,4.2813383268975,4.30872428634461,802747.117275948,0.0,1.0
1999-03-03,9.5,9.94,9.5,9.94,147600,4.33611024579171,4.53694061507048,4.33611024579171,4.53694061507048,323377.386762909,0.0,1.0
1999-03-04,9.5,10.0,9.5,9.5,270800,4.33611024579171,4.56432657451759,4.33611024579171,4.33611024579171,593296.723139538,0.0,1.0
1999-03-05,9.81,9.88,9.56,9.75,590400,4.47760436960176,4.50955465562338,4.36349620523882,4.45021841015465,1293509.54705164,0.0,1.0
1999-03-08,9.56,9.81,9.5,9.69,307600,4.36349620523882,4.47760436960176,4.33611024579171,4.42283245070755,673921.979459829,0.0,1.0
1999-03-09,9.75,9.75,9.44,9.5,396000,4.45021841015465,4.45021841015465,4.30872428634461,4.33611024579171,867597.866924879,0.0,1.0
1999-03-10,9.88,9.88,9.69,9.81,177200,4.50955465562338,4.50955465562338,4.42283245070755,4.47760436960176,388228.13641184,0.0,1.0
1999-03-11,9.88,9.94,9.75,9.81,222800,4.50955465562338,4.53694061507048,4.45021841015465,4.47760436960176,488133.345330462,0.0,1.0
1999-03-12,10.0,10.06,9.88,9.94,338400,4.56432657451759,4.5917125339647,4.50955465562338,4.53694061507048,741401.813553987,0.0,1.0
1999-03-15,10.25,10.38,10.12,10.12,279600,4.67843473888053,4.73777098434926,4.6190984934118,4.6190984934118,612576.675737869,0.0,1.0
1999-03-16,9.94,10.25,9.88,10.25,155600,4.53694061507048,4.67843473888053,4.50955465562338,4.67843473888053,340904.616397756,0.0,1.0
1999-03-17,9.81,10.0,9.75,9.81,196400,4.47760436960176,4.56432657451759,4.45021841015465,4.47760436960176,430293.48753547,0.0,1.0
1999-03-18,10.0,10.12,9.75,9.75,186400,4.56432657451759,4.6190984934118,4.45021841015465,4.45021841015465,408384.450491913,0.0,1.0
1999-03-19,9.75,10.12,9.69,10.12,168000,4.45021841015465,4.6190984934118,4.42283245070755,4.6190984934118,368071.822331767,0.0,1.0
1999-03-22,9.62,9.75,9.62,9.69,208400,4.39088216468592,4.45021841015465,4.39088216468592,4.42283245070755,456584.331987739,0.0,1.0
1999-03-23,9.38,9.56,9.31,9.5,287200,4.2813383268975,4.36349620523882,4.24938804087588,4.33611024579171,629227.543890973,0.0,1.0
1999-03-24,9.38,9.5,9.31,9.38,136800,4.2813383268975,4.33611024579171,4.24938804087588,4.2813383268975,299715.626755867,0.0,1.0
1999-03-25,9.56,9.62,9.44,9.5,208800,4.36349620523882,4.39088216468592,4.30872428634461,4.33611024579171,457460.693469481,0.0,1.0
1999-03-26,9.38,9.56,9.31,9.5,243200,4.2813383268975,4.36349620523882,4.24938804087588,4.33611024579171,532827.78089932,0.0,1.0
1999-03-29,9.44,9.56,9.31,9.31,247600,4.30872428634461,4.36349620523882,4.24938804087588,4.24938804087588,542467.757198484,0.0,1.0
1999-03-30,9.31,9.44,9.25,9.31,288000,4.24938804087588,4.30872428634461,4.22200208142877,4.24938804087588,630980.266854457,0.0,1.0
1999-03-31,9.12,9.38,9.12,9.19,336400,4.16266583596004,4.2813383268975,4.16266583596004,4.19461612198167,737020.006145276,0.0,1.0
1999-04-01,9.19,9.38,9.06,9.25,224000,4.19461612198167,4.2813383268975,4.13527987651294,4.22200208142877,490762.429775688,0.0,1.0
1999-04-05,9.31,9.44,9.19,9.38,225200,4.24938804087588,4.30872428634461,4.19461612198167,4.2813383268975,493391.514220916,0.0,1.0
1999-04-06,9.19,9.38,9.12,9.31,254000,4.19461612198167,4.2813383268975,4.16266583596004,4.24938804087588,556489.540906361,0.0,1.0
1999-04-07,9.38,9.5,9.25,9.25,299200,4.2813383268975,4.33611024579171,4.22200208142877,4.22200208142877,655518.388343242,0.0,1.0
1999-04-08,9.56,9.56,9.31,9.44,263200,4.36349620523882,4.36349620523882,4.24938804087588,4.30872428634461,576645.854986434,0.0,1.0
1999-04-09,9.5,9.56,9.38,9.56,274800,4.33611024579171,4.36349620523882,4.2813383268975,4.36349620523882,602060.337956961,0.0,1.0
1999-04-12,9.5,9.56,9.25,9.38,271600,4.33611024579171,4.36349620523882,4.22200208142877,4.2813383268975,595049.446103023,0.0,1.0
1999-04-13,9.56,9.62,9.44,9.5,329200,4.36349620523882,4.39088216468592,4.30872428634461,4.33611024579171,721245.499473914,0.0,1.0
1999-04-14,10.0,10.19,9.56,9.62,612000,4.56432657451759,4.65104877943342,4.36349620523882,4.39088216468592,1340833.06706572,0.0,1.0
1999-04-15,10.06,10.12,10.0,10.0,369200,4.5917125339647,4.6190984934118,4.56432657451759,4.56432657451759,808881.647648144,0.0,1.0
1999-04-16,10.0,10.12,9.88,10.06,128400,4.56432657451759,4.6190984934118,4.50955465562338,4.5917125339647,281312.035639279,0.0,1.0
1999-04-19,9.88,10.38,9.88,9.94,322000,4.50955465562338,4.73777098434926,4.50955465562338,4.53694061507048,705470.992802553,0.0,1.0
1999-04-20,10.0,10.06,9.94,9.94,268800,4.56432657451759,4.5917125339647,4.53694061507048,4.53694061507048,588914.915730827,0.0,1.0
1999-04-21,10.0,10.12,9.94,9.94,176000,4.56432657451759,4.6190984934118,4.53694061507048,4.53694061507048,385599.051966613,0.0,1.0
1999-04-22,10.06,10.12,10.0,10.0,186000,4.5917125339647,4.6190984934118,4.56432657451759,4.56432657451759,407508.08901017,0.0,1.0
1999-04-23,10.0,10.12,10.0,10.0,181200,4.56432657451759,4.6190984934118,4.56432657451759,4.56432657451759,396991.751229263,0.0,1.0
1999-04-26,9.94,10.0,9.75,9.94,242400,4.53694061507048,4.56432657451759,4.45021841015465,4.53694061507048,531075.057935835,0.0,1.0
1999-04-27,9.81,10.0,9.75,9.94,292800,4.47760436960176,4.56432657451759,4.45021841015465,4.53694061507048,641496.604635364,0.0,1.0
1999-04-28,9.94,10.0,9.81,9.81,324000,4.53694061507048,4.56432657451759,4.47760436960176,4.47760436960176,709852.800211265,0.0,1.0
1999-04-29,10.12,10.25,9.94,10.0,288000,4.6190984934118,4.67843473888053,4.53694061507048,4.56432657451759,630980.266854457,0.0,1.0
1999-04-30,9.81,10.19,9.75,10.19,214400,4.47760436960176,4.65104877943342,4.45021841015465,4.65104877943342,469729.754213873,0.0,1.0
1999-05-03,10.12,10.19,9.88,9.88,233200,4.6190984934118,4.65104877943342,4.50955465562338,4.50955465562338,510918.743855762,0.0,1.0
1999-05-04,9.81,10.31,9.81,10.19,237600,4.47760436960176,4.70582069832764,4.47760436960176,4.65104877943342,520558.720154927,0.0,1.0
1999-05-05,9.94,10.06,9.88,10.0,228000,4.53694061507048,4.5917125339647,4.50955465562338,4.56432657451759,499526.044593112,0.0,1.0
1999-05-06,9.81,9.94,9.75,9.81,165600,4.47760436960176,4.53694061507048,4.45021841015465,4.47760436960176,362813.653441313,0.0,1.0
1999-05-07,9.81,9.88,9.75,9.81,134800,4.47760436960176,4.50955465562338,4.45021841015465,4.47760436960176,295333.819347155,0.0,1.0
1999-05-10,9.81,9.94,9.81,9.88,183600,4.47760436960176,4.53694061507048,4.47760436960176,4.50955465562338,402249.920119716,0.0,1.0
1999-05-11,9.81,10.0,9.75,9.81,206400,4.47760436960176,4.56432657451759,4.45021841015465,4.47760436960176,452202.524579027,0.0,1.0
1999-05-12,9.81,9.94,9.75,9.94,198000,4.47760436960176,4.53694061507048,4.45021841015465,4.53694061507048,433798.933462439,0.0,1.0
1999-05-13,10.0,10.06,9.88,9.88,227200,4.56432657451759,4.5917125339647,4.50955465562338,4.50955465562338,497773.321629627,0.0,1.0
1999-05-14,9.56,9.81,9.56,9.75,237600,4.36349620523882,4.47760436960176,4.36349620523882,4.45021841015465,520558.720154927,0.0,1.0
1999-05-17,9.5,9.69,9.31,9.5,346000,4.33611024579171,4.42283245070755,4.24938804087588,4.33611024579171,758052.681707091,0.0,1.0
1999-05-18,9.5,9.69,9.38,9.5,228400,4.33611024579171,4.42283245070755,4.2813383268975,4.33611024579171,500402.406074854,0.0,1.0
1999-05-19,9.62,9.69,9.44,9.5,180000,4.39088216468592,4.42283245070755,4.30872428634461,4.33611024579171,394362.666784036,0.0,1.0
1999-05-20,9.62,9.69,9.56,9.56,238800,4.39088216468592,4.42283245070755,4.36349620523882,4.36349620523882,523187.804600154,0.0,1.0
1999-05-21,9.69,9.69,9.56,9.62,156800,4.42283245070755,4.42283245070755,4.36349620523882,4.39088216468592,343533.700842982,0.0,1.0
1999-05-24,9.25,9.62,9.25,9.56,268400,4.22200208142877,4.39088216468592,4.22200208142877,4.36349620523882,588038.554249085,0.0,1.0
1999-05-25,9.25,9.38,9.19,9.19,258800,4.22200208142877,4.2813383268975,4.19461612198167,4.19461612198167,567005.878687269,0.0,1.0
1999-05-26,9.31,9.38,9.12,9.19,260800,4.24938804087588,4.2813383268975,4.16266583596004,4.19461612198167,571387.68609598,0.0,1.0
1999-05-27,9.06,9.25,9.0,9.25,325200,4.13527987651294,4.22200208142877,4.10789391706583,4.22200208142877,712481.884656491,0.0,1.0
1999-05-28,9.12,9.25,9.0,9.12,422800,4.16266583596004,4.22200208142877,4.10789391706583,4.16266583596004,926314.086201613,0.0,1.0
1999-06-01,9.06,9.19,9.0,9.12,187200,4.13527987651294,4.19461612198167,4.10789391706583,4.16266583596004,410137.173455397,0.0,1.0
1999-06-02,9.06,9.19,9.0,9.06,224400,4.13527987651294,4.19461612198167,4.10789391706583,4.13527987651294,491638.791257431,0.0,1.0
1999-06-03,9.19,9.31,9.12,9.12,217600,4.19461612198167,4.24938804087588,4.16266583596004,4.16266583596004,476740.646067812,0.0,1.0
1999-06-04,9.31,9.44,9.25,9.25,172400,4.24938804087588,4.30872428634461,4.22200208142877,4.22200208142877,377711.798630932,0.0,1.0
1999-06-07,9.44,9.44,9.31,9.31,157200,4.30872428634461,4.30872428634461,4.24938804087588,4.24938804087588,344410.062324724,0.0,1.0
1999-06-08,9.31,9.44,9.31,9.31,184400,4.24938804087588,4.30872428634461,4.24938804087588,4.24938804087588,404002.643083201,0.0,1.0
1999-06-09,9.25,9.44,9.12,9.31,270800,4.22200208142877,4.30872428634461,4.16266583596004,4.24938804087588,593296.723139538,0.0,1.0
1999-06-10,9.06,9.19,9.0,9.12,385600,4.13527987651294,4.19461612198167,4.10789391706583,4.16266583596004,844812.468399578,0.0,1.0
1999-06-11,9.06,9.19,9.0,9.12,194400,4.13527987651294,4.19461612198167,4.10789391706583,4.16266583596004,425911.680126758,0.0,1.0
1999-06-14,9.06,9.12,9.0,9.06,243600,4.13527987651294,4.16266583596004,4.10789391706583,4.13527987651294,533704.142381061,0.0,1.0
1999-06-15,9.06,9.12,9.0,9.0,245200,4.13527987651294,4.16266583596004,4.10789391706583,4.10789391706583,537209.588308031,0.0,1.0
1999-06-16,9.44,9.44,9.12,9.12,281200,4.30872428634461,4.30872428634461,4.16266583596004,4.16266583596004,616082.121664837,0.0,1.0
1999-06-17,9.38,9.5,9.25,9.38,379600,4.2813383268975,4.33611024579171,4.22200208142877,4.2813383268975,831667.046173444,0.0,1.0
1999-06-18,9.38,9.44,9.25,9.25,188400,4.2813383268975,4.30872428634461,4.22200208142877,4.22200208142877,412766.257900624,0.0,1.0
1999-06-21,9.31,9.5,9.25,9.38,345200,4.24938804087588,4.33611024579171,4.22200208142877,4.2813383268975,756299.958743606,0.0,1.0
1999-06-22,9.25,9.31,9.12,9.19,466400,4.22200208142877,4.24938804087588,4.16266583596004,4.19461612198167,1021837.48771152,0.0,1.0
1999-06-23,9.12,9.25,9.12,9.12,218400,4.16266583596004,4.22200208142877,4.16266583596004,4.16266583596004,478493.369031297,0.0,1.0
1999-06-24,9.12,9.19,9.06,9.12,176000,4.16266583596004,4.19461612198167,4.13527987651294,4.16266583596004,385599.051966613,0.0,1.0
1999-06-25,9.12,9.25,9.06,9.19,301200,4.16266583596004,4.22200208142877,4.13527987651294,4.19461612198167,659900.195751953,0.0,1.0
1999-06-28,9.31,9.31,9.19,9.19,383200,4.24938804087588,4.24938804087588,4.19461612198167,4.19461612198167,839554.299509124,0.0,1.0
1999-06-29,9.31,9.38,9.25,9.25,223600,4.24938804087588,4.2813383268975,4.22200208142877,4.22200208142877,489886.068293946,0.0,1.0
1999-06-30,9.5,9.56,9.31,9.31,274000,4.33611024579171,4.36349620523882,4.24938804087588,4.24938804087588,600307.614993477,0.0,1.0
1999-07-01,9.38,9.5,9.31,9.44,406400,4.2813383268975,4.33611024579171,4.24938804087588,4.30872428634461,890383.265450179,0.0,1.0
1999-07-02,9.5,9.5,9.38,9.44,182800,4.33611024579171,4.33611024579171,4.2813383268975,4.30872428634461,400497.197156232,0.0,1.0
1999-07-06,9.44,9.56,9.38,9.44,218400,4.30872428634461,4.36349620523882,4.2813383268975,4.30872428634461,478493.369031296,0.0,1.0
1999-07-07,9.5,9.56,9.38,9.44,206000,4.33611024579171,4.36349620523882,4.2813383268975,4.30872428634461,451326.163097285,0.0,1.0
1999-07-08,9.44,9.56,9.38,9.44,156400,4.30872428634461,4.36349620523882,4.2813383268975,4.30872428634461,342657.33936124,0.0,1.0
1999-07-09,9.44,9.56,9.44,9.44,200400,4.30872428634461,4.36349620523882,4.30872428634461,4.30872428634461,439057.102352893,0.0,1.0
1999-07-12,9.62,9.75,9.56,9.56,458400,4.39088216468592,4.45021841015465,4.36349620523882,4.36349620523882,1004310.25807668,0.0,1.0
1999-07-13,9.62,9.62,9.5,9.62,283600,4.39088216468592,4.39088216468592,4.33611024579171,4.39088216468592,621340.290555292,0.0,1.0
1999-07-14,9.56,9.69,9.5,9.62,239200,4.36349620523882,4.42283245070755,4.33611024579171,4.39088216468592,524064.166081896,0.0,1.0
1999-07-15,9.75,9.81,9.5,9.56,356400,4.45021841015465,4.47760436960176,4.33611024579171,4.36349620523882,780838.080232391,0.0,1.0
1999-07-16,9.81,9.88,9.69,9.69,251200,4.47760436960176,4.50955465562338,4.42283245070755,4.42283245070755,550355.010534165,0.0,1.0
1999-07-19,9.81,9.88,9.75,9.75,200000,4.47760436960176,4.50955465562338,4.45021841015465,4.45021841015465,438180.740871151,0.0,1.0
1999-07-20,9.62,9.81,9.62,9.81,174400,4.39088216468592,4.47760436960176,4.39088216468592,4.47760436960176,382093.606039644,0.0,1.0
1999-07-21,9.62,9.75,9.62,9.62,172000,4.39088216468592,4.45021841015465,4.39088216468592,4.39088216468592,376835.43714919,0.0,1.0
1999-07-22,9.56,9.75,9.5,9.62,216400,4.36349620523882,4.45021841015465,4.33611024579171,4.39088216468592,474111.561622585,0.0,1.0
1999-07-23,9.44,9.56,9.44,9.5,138400,4.30872428634461,4.36349620523882,4.30872428634461,4.33611024579171,303221.072682836,0.0,1.0
1999-07-26,9.25,9.5,9.25,9.5,176000,4.22200208142877,4.33611024579171,4.22200208142877,4.33611024579171,385599.051966613,0.0,1.0
1999-07-27,9.38,9.5,9.38,9.44,224800,4.2813383268975,4.33611024579171,4.2813383268975,4.30872428634461,492515.152739174,0.0,1.0
1999-07-28,9.44,9.44,9.25,9.44,187600,4.30872428634461,4.30872428634461,4.22200208142877,4.30872428634461,411013.534937139,0.0,1.0
1999-07-29,9.25,9.31,9.19,9.25,142800,4.22200208142877,4.24938804087588,4.19461612198167,4.22200208142877,312861.048982002,0.0,1.0
1999-07-30,9.31,9.38,9.25,9.25,130000,4.24938804087588,4.2813383268975,4.22200208142877,4.22200208142877,284817.481566248,0.0,1.0
1999-08-02,9.25,9.44,9.25,9.31,211600,4.22200208142877,4.30872428634461,4.22200208142877,4.24938804087588,463595.223841678,0.0,1.0
1999-08-03,9.19,9.38,9.19,9.31,210800,4.19461612198167,4.2813383268975,4.19461612198167,4.24938804087588,461842.500878193,0.0,1.0
1999-08-04,9.12,9.31,9.12,9.19,195600,4.16266583596004,4.24938804087588,4.16266583596004,4.19461612198167,428540.764571986,0.0,1.0
1999-08-05,9.0,9.25,9.0,9.19,217200,4.10789391706583,4.22200208142877,4.10789391706583,4.19461612198167,475864.28458607,0.0,1.0
1999-08-06,9.06,9.06,8.94,9.0,192800,4.13527987651294,4.13527987651294,4.08050795761873,4.10789391706583,422406.234199789,0.0,1.0
1999-08-09,8.88,9.0,8.81,9.0,136800,4.05312199817162,4.10789391706583,4.02117171215,4.10789391706583,299715.626755867,0.0,1.0
1999-08-10,8.81,8.94,8.75,8.88,207200,4.02117171215,4.08050795761873,3.99378575270289,4.05312199817162,453955.247542512,0.0,1.0
1999-08-11,8.88,9.0,8.81,8.81,133600,4.05312199817162,4.10789391706583,4.02117171215,4.02117171215,292704.734901929,0.0,1.0
1999-08-12,8.88,8.94,8.75,8.88,165200,4.05312199817162,4.08050795761873,3.99378575270289,4.05312199817162,361937.291959571,0.0,1.0
1999-08-13,9.0,9.06,8.88,8.94,196000,4.10789391706583,4.13527987651294,4.05312199817162,4.08050795761873,429417.126053728,0.0,1.0
1999-08-16,8.97,9.12,8.94,9.0,250000,4.09420093734228,4.16266583596004,4.08050795761873,4.10789391706583,547725.926088938,0.0,1.0
1999-08-17,9.06,9.19,9.06,9.06,246800,4.13527987651294,4.19461612198167,4.13527987651294,4.13527987651294,540715.034235,0.0,1.0
1999-08-18,9.06,9.12,9.0,9.06,198000,4.13527987651294,4.16266583596004,4.10789391706583,4.13527987651294,433798.933462439,0.0,1.0
1999-08-19,8.94,9.06,8.88,9.0,160000,4.08050795761873,4.13527987651294,4.05312199817162,4.10789391706583,350544.59269692,0.0,1.0
1999-08-20,9.12,9.12,8.84,9.0,212400,4.16266583596004,4.16266583596004,4.03486469187355,4.10789391706583,465347.946805162,0.0,1.0
1999-08-23,9.25,9.25,9.12,9.19,178400,4.22200208142877,4.22200208142877,4.16266583596004,4.19461612198167,390857.220857067,0.0,1.0
1999-08-24,9.12,9.25,9.12,9.12,250400,4.16266583596004,4.22200208142877,4.16266583596004,4.16266583596004,548602.287570681,0.0,1.0
1999-08-25,9.0,9.19,8.94,9.12,395200,4.10789391706583,4.19461612198167,4.08050795761873,4.16266583596004,865845.143961394,0.0,1.0
1999-08-26,8.94,9.06,8.94,8.94,280400,4.08050795761873,4.13527987651294,4.08050795761873,4.08050795761873,614329.398701353,0.0,1.0
1999-08-27,8.94,9.0,8.94,9.0,156800,4.08050795761873,4.10789391706583,4.08050795761873,4.10789391706583,343533.700842982,0.0,1.0
1999-08-30,8.75,9.0,8.75,8.94,181200,3.99378575270289,4.10789391706583,3.99378575270289,4.08050795761873,396991.751229263,0.0,1.0
1999-08-31,8.81,8.94,8.62,8.75,274800,4.02117171215,4.08050795761873,3.93444950723416,3.99378575270289,602060.337956961,0.0,1.0
1999-09-01,8.81,8.94,8.81,8.81,232800,4.02117171215,4.08050795761873,4.02117171215,4.02117171215,510042.382374019,0.0,1.0
1999-09-02,8.69,8.75,8.62,8.75,144000,3.96639979325579,3.99378575270289,3.93444950723416,3.99378575270289,315490.133427228,0.0,1.0
1999-09-03,8.94,9.0,8.81,8.88,209200,4.08050795761873,4.10789391706583,4.02117171215,4.05312199817162,458337.054951223,0.0,1.0
1999-09-07,8.88,8.94,8.81,8.88,187600,4.05312199817162,4.08050795761873,4.02117171215,4.05312199817162,411013.53493714,0.0,1.0
1999-09-08,8.69,8.88,8.69,8.75,213600,3.96639979325579,4.05312199817162,3.96639979325579,3.99378575270289,467977.031250389,0.0,1.0
1999-09-09,8.69,8.75,8.56,8.62,317200,3.96639979325579,3.99378575270289,3.90706354778706,3.93444950723416,694954.655021645,0.0,1.0
1999-09-10,8.75,8.88,8.69,8.69,344800,3.99378575270289,4.05312199817162,3.96639979325579,3.96639979325579,755423.597261864,0.0,1.0
1999-09-13,8.62,8.75,8.56,8.69,129200,3.93444950723416,3.99378575270289,3.90706354778706,3.96639979325579,283064.758602764,0.0,1.0
1999-09-14,8.44,8.62,8.44,8.56,223200,3.85229162889285,3.93444950723416,3.85229162889285,3.90706354778706,489009.706812204,0.0,1.0
1999-09-15,8.44,8.62,8.44,8.5,126800,3.85229162889285,3.93444950723416,3.85229162889285,3.87967758833995,277806.589712309,0.0,1.0
1999-09-16,8.44,8.5,8.44,8.5,214800,3.85229162889285,3.87967758833995,3.85229162889285,3.87967758833995,470606.115695616,0.0,1.0
1999-09-17,8.44,8.56,8.44,8.44,179200,3.85229162889285,3.90706354778706,3.85229162889285,3.85229162889285,392609.943820551,0.0,1.0
1999-09-20,8.31,8.5,8.31,8.5,178800,3.79295538342412,3.87967758833995,3.79295538342412,3.87967758833995,391733.582338809,0.0,1.0
1999-09-21,8.19,8.38,8.0,8.31,336000,3.73818346452991,3.82490566944574,3.65146125961407,3.79295538342412,736143.644663533,0.0,1.0
1999-09-22,8.19,8.25,8.06,8.19,194000,3.73818346452991,3.76556942397701,3.67884721906118,3.73818346452991,425035.318645016,0.0,1.0
1999-09-23,8.0,8.25,8.0,8.25,269200,3.65146125961407,3.76556942397701,3.65146125961407,3.76556942397701,589791.277212569,0.0,1.0
1999-09-24,8.06,8.12,8.0,8.06,250800,3.67884721906118,3.70623317850828,3.65146125961407,3.67884721906118,549478.649052423,0.0,1.0
1999-09-27,8.12,8.25,8.06,8.12,234800,3.70623317850828,3.76556942397701,3.67884721906118,3.70623317850828,514424.189782732,0.0,1.0
1999-09-28,8.19,8.19,8.0,8.06,291200,3.73818346452991,3.73818346452991,3.65146125961407,3.67884721906118,637991.158708395,0.0,1.0
1999-09-29,8.31,8.31,8.12,8.12,213200,3.79295538342412,3.79295538342412,3.70623317850828,3.70623317850828,467100.669768647,0.0,1.0
1999-09-30,8.5,8.5,8.38,8.38,252400,3.87967758833995,3.87967758833995,3.82490566944574,3.82490566944574,552984.094979393,0.0,1.0
1999-10-01,8.44,8.5,8.31,8.44,262000,3.85229162889285,3.87967758833995,3.79295538342412,3.85229162889285,574016.770541207,0.0,1.0
1999-10-04,8.5,8.56,8.38,8.38,236800,3.87967758833995,3.90706354778706,3.82490566944574,3.82490566944574,518805.997191443,0.0,1.0
1999-10-05,8.69,8.81,8.5,8.56,300000,3.96639979325579,4.02117171215,3.87967758833995,3.90706354778706,657271.111306726,0.0,1.0
1999-10-06,9.0,9.06,8.69,8.69,313200,4.10789391706583,4.13527987651294,3.96639979325579,3.96639979325579,686191.040204223,0.0,1.0
1999-10-07,9.06,9.06,8.94,9.0,248000,4.13527987651294,4.13527987651294,4.08050795761873,4.10789391706583,543344.118680227,0.0,1.0
1999-10-08,9.06,9.12,8.94,9.0,158400,4.13527987651294,4.16266583596004,4.08050795761873,4.10789391706583,347039.146769951,0.0,1.0
1999-10-11,8.88,9.12,8.88,9.06,158000,4.05312199817162,4.16266583596004,4.05312199817162,4.13527987651294,346162.785288209,0.0,1.0
1999-10-12,8.75,8.94,8.75,8.94,121600,3.99378575270289,4.08050795761873,3.99378575270289,4.08050795761873,266413.89044966,0.0,1.0
1999-10-13,8.5,8.81,8.47,8.75,173200,3.87967758833995,4.02117171215,3.8659846086164,3.99378575270289,379464.521594417,0.0,1.0
1999-10-14,8.38,8.56,8.25,8.5,170800,3.82490566944574,3.90706354778706,3.76556942397701,3.87967758833995,374206.352703963,0.0,1.0
1999-10-15,8.19,8.25,8.06,8.12,205200,3.73818346452991,3.76556942397701,3.67884721906118,3.70623317850828,449573.4401338,0.0,1.0
1999-10-18,8.31,8.31,8.19,8.25,135200,3.79295538342412,3.79295538342412,3.73818346452991,3.76556942397701,296210.180828898,0.0,1.0
1999-10-19,8.56,8.69,8.38,8.38,280800,3.90706354778706,3.96639979325579,3.82490566944574,3.82490566944574,615205.760183095,0.0,1.0
1999-10-20,8.69,8.75,8.56,8.62,191600,3.96639979325579,3.99378575270289,3.90706354778706,3.93444950723416,419777.149754562,0.0,1.0
1999-10-21,8.44,8.56,8.38,8.5,183600,3.85229162889285,3.90706354778706,3.82490566944574,3.87967758833995,402249.920119716,0.0,1.0
1999-10-22,9.0,9.06,8.5,8.5,444800,4.10789391706583,4.13527987651294,3.87967758833995,3.87967758833995,974513.96769744,0.0,1.0
1999-10-25,9.19,9.19,8.88,9.0,455600,4.19461612198167,4.19461612198167,4.05312199817162,4.10789391706583,998175.727704481,0.0,1.0
1999-10-26,9.0,9.19,8.94,9.12,214000,4.10789391706583,4.19461612198167,4.08050795761873,4.16266583596004,468853.392732132,0.0,1.0
1999-10-27,9.12,9.19,8.88,9.0,217200,4.16266583596004,4.19461612198167,4.05312199817162,4.10789391706583,475864.28458607,0.0,1.0
1999-10-28,9.5,9.62,9.38,9.38,498800,4.33611024579171,4.39088216468592,4.2813383268975,4.2813383268975,1092822.76773265,0.0,1.0
1999-10-29,9.5,9.75,9.5,9.69,341600,4.33611024579171,4.45021841015465,4.33611024579171,4.42283245070755,748412.705407926,0.0,1.0
1999-11-01,9.25,9.5,9.25,9.44,166800,4.22200208142877,4.33611024579171,4.22200208142877,4.30872428634461,365442.73788654,0.0,1.0
1999-11-02,9.38,9.56,9.25,9.25,242000,4.2813383268975,4.36349620523882,4.22200208142877,4.22200208142877,530198.696454093,0.0,1.0
1999-11-03,9.38,9.5,9.31,9.5,240000,4.2813383268975,4.33611024579171,4.24938804087588,4.33611024579171,525816.889045381,0.0,1.0
1999-11-04,9.31,9.44,9.25,9.44,359600,4.24938804087588,4.30872428634461,4.22200208142877,4.30872428634461,787848.972086329,0.0,1.0
1999-11-05,9.44,9.5,9.38,9.44,330000,4.30872428634461,4.33611024579171,4.2813383268975,4.30872428634461,722998.222437398,0.0,1.0
1999-11-08,9.31,9.5,9.25,9.38,222400,4.24938804087588,4.33611024579171,4.22200208142877,4.2813383268975,487256.983848719,0.0,1.0
1999-11-09,9.25,9.44,9.19,9.38,147200,4.22200208142877,4.30872428634461,4.19461612198167,4.2813383268975,322501.025281167,0.0,1.0
1999-11-10,9.0,9.25,9.0,9.19,378800,4.10789391706583,4.22200208142877,4.10789391706583,4.19461612198167,829914.32320996,0.0,1.0
1999-11-11,9.06,9.06,8.88,8.94,184400,4.13527987651294,4.13527987651294,4.05312199817162,4.08050795761873,404002.643083201,0.0,1.0
1999-11-12,9.38,9.38,9.06,9.12,330400,4.2813383268975,4.2813383268975,4.13527987651294,4.16266583596004,723874.583919141,0.0,1.0
1999-11-15,9.31,9.38,9.19,9.38,232000,4.24938804087588,4.2813383268975,4.19461612198167,4.2813383268975,508289.659410535,0.0,1.0
1999-11-16,9.5,9.5,9.31,9.31,292400,4.33611024579171,4.33611024579171,4.24938804087588,4.24938804087588,640620.243153623,0.0,1.0
1999-11-17,9.12,9.44,9.12,9.44,219200,4.16266583596004,4.30872428634461,4.16266583596004,4.30872428634461,480246.091994782,0.0,1.0
1999-11-18,9.25,9.25,9.12,9.25,197200,4.22200208142877,4.22200208142877,4.16266583596004,4.22200208142877,432046.210498955,0.0,1.0
1999-11-19,9.06,9.25,9.06,9.12,291600,4.13527987651294,4.22200208142877,4.13527987651294,4.16266583596004,638867.520190138,0.0,1.0
1999-11-22,8.88,9.0,8.75,9.0,256000,4.05312199817162,4.10789391706583,3.99378575270289,4.10789391706583,560871.348315073,0.0,1.0
1999-11-23,8.69,8.88,8.69,8.88,246000,3.96639979325579,4.05312199817162,3.96639979325579,4.05312199817162,538962.311271515,0.0,1.0
1999-11-24,8.69,8.75,8.62,8.62,241600,3.96639979325579,3.99378575270289,3.93444950723416,3.93444950723416,529322.33497235,0.0,1.0
1999-11-26,8.62,8.75,8.62,8.69,101600,3.93444950723416,3.99378575270289,3.93444950723416,3.96639979325579,222595.816362545,0.0,1.0
1999-11-29,8.5,8.62,8.5,8.56,250000,3.87967758833995,3.93444950723416,3.87967758833995,3.90706354778706,547725.926088939,0.0,1.0
1999-11-30,8.62,8.62,8.5,8.5,282000,3.93444950723416,3.93444950723416,3.87967758833995,3.87967758833995,617834.844628323,0.0,1.0
1999-12-01,8.5,8.62,8.44,8.56,284000,3.87967758833995,3.93444950723416,3.85229162889285,3.90706354778706,622216.652037035,0.0,1.0
1999-12-02,8.56,8.62,8.5,8.5,306800,3.90706354778706,3.93444950723416,3.87967758833995,3.87967758833995,672169.256496345,0.0,1.0
1999-12-03,8.75,8.88,8.62,8.62,367200,3.99378575270289,4.05312199817162,3.93444950723416,3.93444950723416,804499.840239433,0.0,1.0
1999-12-06,8.31,8.75,8.25,8.69,311200,3.79295538342412,3.99378575270289,3.76556942397701,3.96639979325579,681809.23279551,0.0,1.0
1999-12-07,8.19,8.38,8.12,8.25,282800,3.73818346452991,3.82490566944574,3.70623317850828,3.76556942397701,619587.567591807,0.0,1.0
1999-12-08,8.12,8.25,8.06,8.19,395200,3.70623317850828,3.76556942397701,3.67884721906118,3.73818346452991,865845.143961395,0.0,1.0
1999-12-09,8.06,8.25,8.0,8.19,392000,3.67884721906118,3.76556942397701,3.65146125961407,3.73818346452991,858834.252107455,0.0,1.0
1999-12-10,8.06,8.25,8.06,8.12,347600,3.67884721906118,3.76556942397701,3.67884721906118,3.70623317850828,761558.12763406,0.0,1.0
1999-12-13,8.06,8.12,7.94,8.0,339600,3.67884721906118,3.70623317850828,3.62407530016697,3.65146125961407,744030.897999214,0.0,1.0
1999-12-14,7.94,8.06,7.94,8.06,264800,3.62407530016697,3.67884721906118,3.62407530016697,3.67884721906118,580151.300913403,0.0,1.0
1999-12-15,8.06,8.06,7.75,7.94,652800,3.67884721906118,3.67884721906118,3.53735309525113,3.62407530016697,1430221.93820344,0.0,1.0
1999-12-16,7.56,7.81,7.44,7.81,622400,3.4506308903353,3.56473905469824,3.39585897144109,3.56473905469824,1363618.46559102,0.0,1.0
1999-12-17,7.81,7.88,7.5,7.56,781200,3.56473905469824,3.59668934071986,3.42324493088819,3.4506308903353,1711533.97384271,0.0,1.0
1999-12-20,7.5,7.75,7.38,7.69,504000,3.42324493088819,3.53735309525113,3.36847301199398,3.50996713580403,1104215.4669953,0.0,1.0
1999-12-21,7.75,7.81,7.44,7.5,521200,3.53735309525113,3.56473905469824,3.39585897144109,3.42324493088819,1141899.01071022,0.0,1.0
1999-12-22,7.69,7.69,7.56,7.62,388800,3.50996713580403,3.50996713580403,3.4506308903353,3.4780168497824,851823.360253517,0.0,1.0
1999-12-23,7.69,7.88,7.62,7.62,418800,3.50996713580403,3.59668934071986,3.4780168497824,3.4780168497824,917550.471384189,0.0,1.0
1999-12-27,7.69,7.81,7.69,7.69,473600,3.50996713580403,3.56473905469824,3.50996713580403,3.50996713580403,1037611.99438288,0.0,1.0
1999-12-28,7.62,7.75,7.56,7.62,576800,3.4780168497824,3.53735309525113,3.4506308903353,3.4780168497824,1263713.2566724,0.0,1.0
1999-12-29,7.62,7.69,7.56,7.56,388000,3.4780168497824,3.50996713580403,3.4506308903353,3.4506308903353,850070.637290034,0.0,1.0
1999-12-30,7.75,7.81,7.62,7.69,478800,3.53735309525113,3.56473905469824,3.4780168497824,3.50996713580403,1049004.69364554,0.0,1.0
1999-12-31,8.44,8.44,7.75,7.75,871200,3.85229162889285,3.85229162889285,3.53735309525113,3.53735309525113,1908715.30723473,0.0,1.0
2000-01-03,8.0,8.25,7.75,8.25,895600,3.65146125961407,3.76556942397701,3.53735309525113,3.76556942397701,1962173.35762101,0.0,1.0
2000-01-04,7.88,8.06,7.69,7.69,1239200,3.59668934071986,3.67884721906118,3.50996713580403,3.50996713580403,2714967.87043765,0.0,1.0
2000-01-05,7.81,7.94,7.75,7.81,534400,3.56473905469824,3.62407530016697,3.53735309525113,3.56473905469824,1170818.93960771,0.0,1.0
2000-01-06,7.94,8.0,7.75,7.81,345200,3.62407530016697,3.65146125961407,3.53735309525113,3.56473905469824,756299.958743606,0.0,1.0
2000-01-07,8.06,8.12,7.88,8.0,338400,3.67884721906118,3.70623317850828,3.59668934071986,3.65146125961407,741401.813553987,0.0,1.0
2000-01-10,7.94,8.0,7.81,8.0,573600,3.62407530016697,3.65146125961407,3.56473905469824,3.65146125961407,1256702.36481846,0.0,1.0
2000-01-11,7.56,7.81,7.5,7.81,314000,3.4506308903353,3.56473905469824,3.42324493088819,3.56473905469824,687943.763167707,0.0,1.0
2000-01-12,7.69,7.75,7.5,7.56,202800,3.50996713580403,3.53735309525113,3.42324493088819,3.4506308903353,444315.271243347,0.0,1.0
2000-01-13,8.0,8.0,7.62,7.69,303200,3.65146125961407,3.65146125961407,3.4780168497824,3.50996713580403,664282.003160665,0.0,1.0
2000-01-14,7.94,8.25,7.94,8.0,369200,3.62407530016697,3.76556942397701,3.62407530016697,3.65146125961407,808881.647648144,0.0,1.0
2000-01-18,7.75,8.0,7.75,7.94,254400,3.53735309525113,3.65146125961407,3.53735309525113,3.62407530016697,557365.902388104,0.0,1.0
2000-01-19,7.69,7.88,7.56,7.81,281600,3.50996713580403,3.59668934071986,3.4506308903353,3.56473905469824,616958.48314658,0.0,1.0
2000-01-20,7.44,7.69,7.38,7.69,452800,3.39585897144109,3.50996713580403,3.36847301199398,3.50996713580403,992041.197332285,0.0,1.0
2000-01-21,7.25,7.44,7.12,7.38,334000,3.30913676652525,3.39585897144109,3.24980052105652,3.36847301199398,731761.837254823,0.0,1.0
2000-01-24,7.0,7.19,6.88,7.12,605600,3.19502860216231,3.28175080707815,3.1402566832681,3.24980052105652,1326811.28335785,0.0,1.0
2000-01-25,6.88,7.0,6.81,6.94,713200,3.1402566832681,3.19502860216231,3.10830639724648,3.16764264271521,1562552.52194653,0.0,1.0
2000-01-26,6.88,7.0,6.81,6.88,1499600,3.1402566832681,3.19502860216231,3.10830639724648,3.1402566832681,3285479.19505189,0.0,1.0
2000-01-27,7.0,7.06,6.94,7.0,1064400,3.19502860216231,3.22241456160942,3.16764264271521,3.19502860216231,2331997.90291627,0.0,1.0
2000-01-28,6.88,7.0,6.81,6.94,457600,3.1402566832681,3.19502860216231,3.10830639724648,3.16764264271521,1002557.53511319,0.0,1.0
2000-01-31,7.06,7.12,6.88,6.94,532800,3.22241456160942,3.24980052105652,3.1402566832681,3.16764264271521,1167313.49368075,0.0,1.0
2000-02-01,7.06,7.12,7.0,7.06,305600,3.22241456160942,3.24980052105652,3.19502860216231,3.22241456160942,669540.172051118,0.0,1.0
2000-02-02,7.0,7.12,7.0,7.06,438400,3.19502860216231,3.24980052105652,3.19502860216231,3.22241456160942,960492.183989564,0.0,1.0
2000-02-03,7.12,7.19,7.06,7.06,432400,3.24980052105652,3.28175080707815,3.22241456160942,3.22241456160942,947346.76176343,0.0,1.0
2000-02-04,6.94,7.12,6.94,7.06,426800,3.16764264271521,3.24980052105652,3.16764264271521,3.22241456160942,935077.701019035,0.0,1.0
2000-02-07,6.94,7.0,6.88,6.94,275600,3.16764264271521,3.19502860216231,3.1402566832681,3.16764264271521,603813.060920445,0.0,1.0
2000-02-08,6.94,7.0,6.88,6.88,384400,3.16764264271521,3.19502860216231,3.1402566832681,3.1402566832681,842183.383954351,0.0,1.0
2000-02-09,6.88,7.0,6.75,6.94,454400,3.1402566832681,3.19502860216231,3.08092043779937,3.16764264271521,995546.643259256,0.0,1.0
2000-02-10,6.75,6.94,6.75,6.88,352400,3.08092043779937,3.16764264271521,3.08092043779937,3.1402566832681,772074.465414969,0.0,1.0
2000-02-11,6.75,6.88,6.75,6.75,512000,3.08092043779937,3.1402566832681,3.08092043779937,3.08092043779937,1121742.69663015,0.0,1.0
2000-02-14,6.69,6.88,6.69,6.75,271200,3.05353447835227,3.1402566832681,3.05353447835227,3.08092043779937,594173.08462128,0.0,1.0
2000-02-15,6.81,6.81,6.69,6.75,259600,3.10830639724648,3.10830639724648,3.05353447835227,3.08092043779937,568758.601650754,0.0,1.0
2000-02-16,6.75,6.81,6.62,6.75,368000,3.08092043779937,3.10830639724648,3.02158419233065,3.08092043779937,806252.563202919,0.0,1.0
2000-02-17,6.69,6.75,6.62,6.62,283600,3.05353447835227,3.08092043779937,3.02158419233065,3.02158419233065,621340.290555291,0.0,1.0
2000-02-18,6.5,6.69,6.25,6.62,387200,2.96681227343643,3.05353447835227,2.85270410907349,3.02158419233065,848317.914326549,0.0,1.0
2000-02-22,6.5,6.5,6.31,6.44,286800,2.96681227343643,2.96681227343643,2.8800900685206,2.93942631398933,628351.182409231,0.0,1.0
2000-02-23,6.62,6.81,6.5,6.5,443200,3.02158419233065,3.10830639724648,2.96681227343643,2.96681227343643,971008.521770469,0.0,1.0
2000-02-24,6.38,6.69,6.38,6.69,260400,2.91204035454222,3.05353447835227,2.91204035454222,3.05353447835227,570511.324614239,0.0,1.0
2000-02-25,6.31,6.56,6.25,6.5,344800,2.8800900685206,2.99419823288354,2.85270410907349,2.96681227343643,755423.597261864,0.0,1.0
2000-02-28,6.56,6.56,6.25,6.38,357600,2.99419823288354,2.99419823288354,2.85270410907349,2.91204035454222,783467.164677617,0.0,1.0
2000-02-29,6.5,6.56,6.44,6.5,224400,2.96681227343643,2.99419823288354,2.93942631398933,2.96681227343643,491638.791257432,0.0,1.0
2000-03-01,6.38,6.5,6.31,6.5,271200,2.91204035454222,2.96681227343643,2.8800900685206,2.96681227343643,594173.084621281,0.0,1.0
2000-03-02,6.38,6.44,6.25,6.38,352400,2.91204035454222,2.93942631398933,2.85270410907349,2.91204035454222,772074.465414968,0.0,1.0
2000-03-03,6.38,6.56,6.38,6.38,374000,2.91204035454222,2.99419823288354,2.91204035454222,2.91204035454222,819397.985429053,0.0,1.0
2000-03-06,6.44,6.5,6.38,6.38,306400,2.93942631398933,2.96681227343643,2.91204035454222,2.91204035454222,671292.895014603,0.0,1.0
2000-03-07,6.38,6.56,6.38,6.44,468400,2.91204035454222,2.99419823288354,2.91204035454222,2.93942631398933,1026219.29512024,0.0,1.0
2000-03-08,6.44,6.5,6.38,6.44,402400,2.93942631398933,2.96681227343643,2.91204035454222,2.93942631398933,881619.650632755,0.0,1.0
2000-03-09,6.25,6.44,6.25,6.44,272400,2.85270410907349,2.93942631398933,2.85270410907349,2.93942631398933,596802.169066508,0.0,1.0
2000-03-10,6.25,6.38,6.25,6.25,323600,2.85270410907349,2.91204035454222,2.85270410907349,2.85270410907349,708976.438729523,0.0,1.0
2000-03-13,6.06,6.25,6.06,6.19,373200,2.76598190415766,2.85270410907349,2.76598190415766,2.82531814962639,817645.262465567,0.0,1.0
2000-03-14,6.06,6.12,6.0,6.06,269600,2.76598190415766,2.79336786360477,2.73859594471055,2.76598190415766,590667.638694311,0.0,1.0
2000-03-15,6.69,6.88,6.0,6.06,764400,3.05353447835227,3.1402566832681,2.73859594471055,2.76598190415766,1674726.79160954,0.0,1.0
2000-03-16,7.06,7.31,6.81,6.88,876800,3.22241456160942,3.33652272597236,3.10830639724648,3.1402566832681,1920984.36797912,0.0,1.0
2000-03-17,6.94,7.12,6.88,7.0,521600,3.16764264271521,3.24980052105652,3.1402566832681,3.19502860216231,1142775.37219196,0.0,1.0
2000-03-20,6.62,7.0,6.62,7.0,737200,3.02158419233065,3.19502860216231,3.02158419233065,3.19502860216231,1615134.21085106,0.0,1.0
2000-03-21,6.88,7.0,6.56,6.56,664000,3.1402566832681,3.19502860216231,2.99419823288354,2.99419823288354,1454760.05969222,0.0,1.0
2000-03-22,6.81,7.0,6.75,6.94,489200,3.10830639724648,3.19502860216231,3.08092043779937,3.16764264271521,1071790.09217083,0.0,1.0
2000-03-23,7.0,7.0,6.69,6.81,774000,3.19502860216231,3.19502860216231,3.05353447835227,3.10830639724648,1695759.46717136,0.0,1.0
2000-03-24,6.75,7.0,6.75,6.94,454400,3.08092043779937,3.19502860216231,3.08092043779937,3.16764264271521,995546.643259256,0.0,1.0
2000-03-27,6.62,6.81,6.62,6.75,275200,3.02158419233065,3.10830639724648,3.02158419233065,3.08092043779937,602936.699438703,0.0,1.0
2000-03-28,6.69,6.81,6.62,6.62,333600,3.05353447835227,3.10830639724648,3.02158419233065,3.02158419233065,730885.475773079,0.0,1.0
2000-03-29,6.69,6.81,6.69,6.75,231600,3.05353447835227,3.10830639724648,3.05353447835227,3.08092043779937,507413.297928792,0.0,1.0
2000-03-30,6.62,6.81,6.56,6.75,312400,3.02158419233065,3.10830639724648,2.99419823288354,3.08092043779937,684438.317240737,0.0,1.0
2000-03-31,6.94,6.94,6.69,6.69,297200,3.16764264271521,3.16764264271521,3.05353447835227,3.05353447835227,651136.58093453,0.0,1.0
2000-04-03,7.12,7.19,6.88,6.88,1001200,3.24980052105652,3.28175080707815,3.1402566832681,3.1402566832681,2193532.78880098,0.0,1.0
2000-04-04,7.12,7.25,6.88,7.19,1108800,3.24980052105652,3.30913676652525,3.1402566832681,3.28175080707815,2429274.02738966,0.0,1.0
2000-04-05,7.19,7.31,7.06,7.06,334400,3.28175080707815,3.33652272597236,3.22241456160942,3.22241456160942,732638.198736564,0.0,1.0
2000-04-06,7.19,7.31,7.12,7.25,255200,3.28175080707815,3.33652272597236,3.24980052105652,3.30913676652525,559118.625351588,0.0,1.0
2000-04-07,7.19,7.25,7.06,7.19,212800,3.28175080707815,3.30913676652525,3.22241456160942,3.28175080707815,466224.308286904,0.0,1.0
2000-04-10,7.19,7.31,7.12,7.19,283200,3.28175080707815,3.33652272597236,3.24980052105652,3.28175080707815,620463.929073549,0.0,1.0
2000-04-11,7.19,7.25,7.12,7.12,211200,3.28175080707815,3.30913676652525,3.24980052105652,3.24980052105652,462718.862359935,0.0,1.0
2000-04-12,7.5,7.56,7.19,7.19,768000,3.42324493088819,3.4506308903353,3.28175080707815,3.28175080707815,1682614.04494522,0.0,1.0
2000-04-13,7.38,7.5,7.38,7.5,310800,3.36847301199398,3.42324493088819,3.36847301199398,3.42324493088819,680932.871313769,0.0,1.0
2000-04-14,6.69,7.31,6.69,7.31,469200,3.05353447835227,3.33652272597236,3.05353447835227,3.33652272597236,1027972.01808372,0.0,1.0
2000-04-17,6.56,6.81,6.5,6.56,350000,2.99419823288354,3.10830639724648,2.96681227343643,2.99419823288354,766816.296524514,0.0,1.0
2000-04-18,7.0,7.06,6.62,6.62,417200,3.19502860216231,3.22241456160942,3.02158419233065,3.02158419233065,914045.025457222,0.0,1.0
2000-04-19,6.75,6.94,6.69,6.75,321600,3.08092043779937,3.16764264271521,3.05353447835227,3.08092043779937,704594.631320811,0.0,1.0
2000-04-20,6.81,6.81,6.69,6.75,252400,3.10830639724648,3.10830639724648,3.05353447835227,3.08092043779937,552984.094979392,0.0,1.0
2000-04-24,6.94,6.94,6.69,6.75,294800,3.16764264271521,3.16764264271521,3.05353447835227,3.08092043779937,645878.412044076,0.0,1.0
2000-04-25,7.0,7.12,6.88,6.88,262800,3.19502860216231,3.24980052105652,3.1402566832681,3.1402566832681,575769.493504693,0.0,1.0
2000-04-26,6.94,7.06,6.88,7.0,155600,3.16764264271521,3.22241456160942,3.1402566832681,3.19502860216231,340904.616397755,0.0,1.0
2000-04-27,6.75,6.88,6.69,6.81,154400,3.08092043779937,3.1402566832681,3.05353447835227,3.10830639724648,338275.531952529,0.0,1.0
2000-04-28,6.62,6.81,6.62,6.81,179200,3.02158419233065,3.10830639724648,3.02158419233065,3.10830639724648,392609.943820551,0.0,1.0
2000-05-01,6.75,6.81,6.62,6.69,222000,3.08092043779937,3.10830639724648,3.02158419233065,3.05353447835227,486380.622366978,0.0,1.0
2000-05-02,6.62,6.81,6.62,6.81,210800,3.02158419233065,3.10830639724648,3.02158419233065,3.10830639724648,461842.500878192,0.0,1.0
2000-05-03,6.56,6.69,6.5,6.62,228800,2.99419823288354,3.05353447835227,2.96681227343643,3.02158419233065,501278.767556596,0.0,1.0
2000-05-04,6.5,6.62,6.5,6.56,189200,2.96681227343643,3.02158419233065,2.96681227343643,2.99419823288354,414518.980864109,0.0,1.0
2000-05-05,6.5,6.62,6.44,6.5,224000,2.96681227343643,3.02158419233065,2.93942631398933,2.96681227343643,490762.42977569,0.0,1.0
2000-05-08,6.62,6.75,6.44,6.56,303600,3.02158419233065,3.08092043779937,2.93942631398933,2.99419823288354,665158.364642406,0.0,1.0
2000-05-09,6.56,6.75,6.56,6.69,254000,2.99419823288354,3.08092043779937,2.99419823288354,3.05353447835227,556489.540906361,0.0,1.0
2000-05-10,6.56,6.62,6.5,6.56,203600,2.99419823288354,3.02158419233065,2.96681227343643,2.99419823288354,446067.994206831,0.0,1.0
2000-05-11,6.69,6.75,6.56,6.56,172000,3.05353447835227,3.08092043779937,2.99419823288354,2.99419823288354,376835.437149189,0.0,1.0
2000-05-12,6.75,6.81,6.62,6.69,159600,3.08092043779937,3.10830639724648,3.02158419233065,3.05353447835227,349668.231215179,0.0,1.0
2000-05-15,6.88,7.0,6.75,6.81,330400,3.1402566832681,3.19502860216231,3.08092043779937,3.10830639724648,723874.583919142,0.0,1.0
2000-05-16,6.81,7.0,6.75,7.0,245600,3.10830639724648,3.19502860216231,3.08092043779937,3.19502860216231,538085.949789773,0.0,1.0
2000-05-17,6.69,6.81,6.69,6.75,204000,3.05353447835227,3.10830639724648,3.05353447835227,3.08092043779937,446944.355688574,0.0,1.0
2000-05-18,6.75,7.0,6.69,6.75,258400,3.08092043779937,3.19502860216231,3.05353447835227,3.08092043779937,566129.517205528,0.0,1.0
2000-05-19,6.62,6.75,6.56,6.75,265600,3.02158419233065,3.08092043779937,2.99419823288354,3.08092043779937,581904.023876887,0.0,1.0
2000-05-22,6.81,6.81,6.62,6.69,266000,3.10830639724648,3.10830639724648,3.02158419233065,3.05353447835227,582780.38535863,0.0,1.0
2000-05-23,6.94,7.0,6.75,6.75,342400,3.16764264271521,3.19502860216231,3.08092043779937,3.08092043779937,750165.42837141,0.0,1.0
2000-05-24,7.0,7.12,6.88,6.88,280400,3.19502860216231,3.24980052105652,3.1402566832681,3.1402566832681,614329.398701354,0.0,1.0
2000-05-25,6.81,7.12,6.81,7.12,396800,3.10830639724648,3.24980052105652,3.10830639724648,3.24980052105652,869350.589888363,0.0,1.0
2000-05-26,6.94,6.94,6.81,6.88,256000,3.16764264271521,3.16764264271521,3.10830639724648,3.1402566832681,560871.348315073,0.0,1.0
2000-05-30,7.0,7.12,7.0,7.0,206000,3.19502860216231,3.24980052105652,3.19502860216231,3.19502860216231,451326.163097286,0.0,1.0
2000-05-31,7.12,7.19,7.0,7.06,235200,3.24980052105652,3.28175080707815,3.19502860216231,3.22241456160942,515300.551264474,0.0,1.0
2000-06-01,7.56,7.56,7.12,7.12,522000,3.4506308903353,3.4506308903353,3.24980052105652,3.24980052105652,1143651.7336737,0.0,1.0
2000-06-02,8.0,8.19,7.81,8.0,730800,3.65146125961407,3.73818346452991,3.56473905469824,3.65146125961407,1601112.42714319,0.0,1.0
2000-06-05,7.56,8.0,7.56,8.0,240800,3.4506308903353,3.65146125961407,3.4506308903353,3.65146125961407,527569.612008865,0.0,1.0
2000-06-06,7.5,7.69,7.44,7.69,205200,3.42324493088819,3.50996713580403,3.39585897144109,3.50996713580403,449573.440133801,0.0,1.0
2000-06-07,7.62,7.75,7.44,7.44,147600,3.4780168497824,3.53735309525113,3.39585897144109,3.39585897144109,323377.38676291,0.0,1.0
2000-06-08,7.44,7.69,7.38,7.69,187600,3.39585897144109,3.50996713580403,3.36847301199398,3.50996713580403,411013.534937139,0.0,1.0
2000-06-09,7.31,7.5,7.31,7.44,126400,3.33652272597236,3.42324493088819,3.33652272597236,3.39585897144109,276930.228230567,0.0,1.0
2000-06-12,7.19,7.38,7.19,7.31,200400,3.28175080707815,3.36847301199398,3.28175080707815,3.33652272597236,439057.102352893,0.0,1.0
2000-06-13,7.25,7.38,7.19,7.25,211200,3.30913676652525,3.36847301199398,3.28175080707815,3.30913676652525,462718.862359936,0.0,1.0
2000-06-14,7.44,7.5,7.25,7.25,147200,3.39585897144109,3.42324493088819,3.30913676652525,3.30913676652525,322501.025281167,0.0,1.0
2000-06-15,7.06,7.44,7.0,7.44,395200,3.22241456160942,3.39585897144109,3.19502860216231,3.39585897144109,865845.143961394,0.0,1.0
2000-06-16,6.81,7.06,6.62,7.06,603200,3.10830639724648,3.22241456160942,3.02158419233065,3.22241456160942,1321553.11446739,0.0,1.0
2000-06-19,7.0,7.0,6.75,6.75,222800,3.19502860216231,3.19502860216231,3.08092043779937,3.08092043779937,488133.345330463,0.0,1.0
2000-06-20,6.75,7.0,6.75,7.0,292400,3.08092043779937,3.19502860216231,3.08092043779937,3.19502860216231,640620.243153623,0.0,1.0
2000-06-21,6.81,6.81,6.62,6.75,286800,3.10830639724648,3.10830639724648,3.02158419233065,3.08092043779937,628351.18240923,0.0,1.0
2000-06-22,6.94,7.0,6.75,6.75,291600,3.16764264271521,3.19502860216231,3.08092043779937,3.08092043779937,638867.520190138,0.0,1.0
2000-06-23,6.94,7.0,6.88,6.88,208800,3.16764264271521,3.19502860216231,3.1402566832681,3.1402566832681,457460.693469481,0.0,1.0
2000-06-26,6.94,6.94,6.81,6.88,198800,3.16764264271521,3.16764264271521,3.10830639724648,3.1402566832681,435551.656425924,0.0,1.0
2000-06-27,6.94,7.0,6.88,6.88,229200,3.16764264271521,3.19502860216231,3.1402566832681,3.1402566832681,502155.129038339,0.0,1.0
2000-06-28,6.75,7.0,6.75,6.88,166400,3.08092043779937,3.19502860216231,3.08092043779937,3.1402566832681,364566.376404798,0.0,1.0
2000-06-29,6.88,6.94,6.75,6.81,160800,3.1402566832681,3.16764264271521,3.08092043779937,3.10830639724648,352297.315660406,0.0,1.0
2000-06-30,6.69,6.88,6.69,6.81,139600,3.05353447835227,3.1402566832681,3.05353447835227,3.10830639724648,305850.157128063,0.0,1.0
2000-07-03,6.88,6.88,6.75,6.75,106000,3.1402566832681,3.1402566832681,3.08092043779937,3.08092043779937,232235.79266171,0.0,1.0
2000-07-05,6.81,6.88,6.69,6.81,414000,3.10830639724648,3.1402566832681,3.05353447835227,3.10830639724648,907034.133603282,0.0,1.0
2000-07-06,6.75,6.81,6.62,6.75,160400,3.08092043779937,3.10830639724648,3.02158419233065,3.08092043779937,351420.954178663,0.0,1.0
2000-07-07,6.88,6.94,6.75,6.81,243200,3.1402566832681,3.16764264271521,3.08092043779937,3.10830639724648,532827.78089932,0.0,1.0
2000-07-10,6.88,6.94,6.81,6.88,177600,3.1402566832681,3.16764264271521,3.10830639724648,3.1402566832681,389104.497893582,0.0,1.0
2000-07-11,6.88,7.0,6.88,6.88,267600,3.1402566832681,3.19502860216231,3.1402566832681,3.1402566832681,586285.8312856,0.0,1.0
2000-07-12,6.88,7.12,6.88,7.0,225600,3.1402566832681,3.24980052105652,3.1402566832681,3.19502860216231,494267.875702659,0.0,1.0
2000-07-13,6.81,6.94,6.75,6.88,196400,3.10830639724648,3.16764264271521,3.08092043779937,3.1402566832681,430293.48753547,0.0,1.0
2000-07-14,6.88,6.94,6.81,6.81,348800,3.1402566832681,3.16764264271521,3.10830639724648,3.10830639724648,764187.212079288,0.0,1.0
2000-07-17,6.81,6.88,6.75,6.88,230400,3.10830639724648,3.1402566832681,3.08092043779937,3.1402566832681,504784.213483566,0.0,1.0
2000-07-18,6.75,6.81,6.69,6.81,331200,3.08092043779937,3.10830639724648,3.05353447835227,3.10830639724648,725627.306882627,0.0,1.0
2000-07-19,6.75,6.81,6.69,6.75,287600,3.08092043779937,3.10830639724648,3.05353447835227,3.08092043779937,630103.905372716,0.0,1.0
2000-07-20,6.94,7.0,6.75,6.75,262000,3.16764264271521,3.19502860216231,3.08092043779937,3.08092043779937,574016.770541207,0.0,1.0
2000-07-21,6.88,7.0,6.81,6.88,185600,3.1402566832681,3.19502860216231,3.10830639724648,3.1402566832681,406631.727528428,0.0,1.0
2000-07-24,6.88,6.88,6.81,6.81,200000,3.1402566832681,3.1402566832681,3.10830639724648,3.10830639724648,438180.740871151,0.0,1.0
2000-07-25,6.81,6.94,6.81,6.88,247200,3.10830639724648,3.16764264271521,3.10830639724648,3.1402566832681,541591.395716742,0.0,1.0
2000-07-26,6.75,6.81,6.75,6.81,203600,3.08092043779937,3.10830639724648,3.08092043779937,3.10830639724648,446067.994206832,0.0,1.0
2000-07-27,6.81,6.94,6.81,6.81,270000,3.10830639724648,3.16764264271521,3.10830639724648,3.10830639724648,591544.000176053,0.0,1.0
2000-07-28,6.62,6.88,6.62,6.88,223600,3.02158419233065,3.1402566832681,3.02158419233065,3.1402566832681,489886.068293946,0.0,1.0
2000-07-31,6.75,6.81,6.69,6.75,229600,3.08092043779937,3.10830639724648,3.05353447835227,3.08092043779937,503031.490520082,0.0,1.0
2000-08-01,6.75,6.81,6.69,6.69,194400,3.08092043779937,3.10830639724648,3.05353447835227,3.05353447835227,425911.680126759,0.0,1.0
2000-08-02,6.81,6.81,6.69,6.81,293200,3.10830639724648,3.10830639724648,3.05353447835227,3.10830639724648,642372.966117107,0.0,1.0
2000-08-03,6.94,6.94,6.69,6.69,257200,3.16764264271521,3.16764264271521,3.05353447835227,3.05353447835227,563500.4327603,0.0,1.0
2000-08-04,7.31,7.31,6.94,6.94,507600,3.33652272597236,3.33652272597236,3.16764264271521,3.16764264271521,1112102.72033098,0.0,1.0
2000-08-07,7.12,7.31,7.12,7.25,237600,3.24980052105652,3.33652272597236,3.24980052105652,3.30913676652525,520558.720154928,0.0,1.0
2000-08-08,7.31,7.31,7.12,7.12,283600,3.33652272597236,3.33652272597236,3.24980052105652,3.24980052105652,621340.290555292,0.0,1.0
2000-08-09,7.38,7.38,7.12,7.31,213600,3.36847301199398,3.36847301199398,3.24980052105652,3.33652272597236,467977.031250389,0.0,1.0
2000-08-10,7.25,7.38,7.19,7.31,399200,3.30913676652525,3.36847301199398,3.28175080707815,3.33652272597236,874608.758778818,0.0,1.0
2000-08-11,7.38,7.38,7.19,7.25,314800,3.36847301199398,3.36847301199398,3.28175080707815,3.30913676652525,689696.486131192,0.0,1.0
2000-08-14,7.44,7.44,7.25,7.38,196000,3.39585897144109,3.39585897144109,3.30913676652525,3.36847301199398,429417.126053728,0.0,1.0
2000-08-15,7.38,7.44,7.31,7.38,264400,3.36847301199398,3.39585897144109,3.33652272597236,3.36847301199398,579274.939431662,0.0,1.0
2000-08-16,7.25,7.38,7.19,7.38,274400,3.30913676652525,3.36847301199398,3.28175080707815,3.36847301199398,601183.97647522,0.0,1.0
2000-08-17,7.38,7.44,7.25,7.31,287600,3.36847301199398,3.39585897144109,3.30913676652525,3.33652272597236,630103.905372715,0.0,1.0
2000-08-18,7.31,7.44,7.31,7.38,151600,3.33652272597236,3.39585897144109,3.33652272597236,3.36847301199398,332141.001580332,0.0,1.0
2000-08-21,7.31,7.38,7.19,7.31,246400,3.33652272597236,3.36847301199398,3.28175080707815,3.33652272597236,539838.672753258,0.0,1.0
2000-08-22,7.38,7.44,7.25,7.31,282800,3.36847301199398,3.39585897144109,3.30913676652525,3.33652272597236,619587.567591808,0.0,1.0
2000-08-23,7.38,7.44,7.25,7.38,230800,3.36847301199398,3.39585897144109,3.30913676652525,3.36847301199398,505660.574965308,0.0,1.0
2000-08-24,7.25,7.38,7.25,7.38,153200,3.30913676652525,3.36847301199398,3.30913676652525,3.36847301199398,335646.447507302,0.0,1.0
2000-08-25,7.25,7.31,7.25,7.25,144800,3.30913676652525,3.33652272597236,3.30913676652525,3.30913676652525,317242.856390714,0.0,1.0
2000-08-28,7.25,7.38,7.25,7.31,256800,3.30913676652525,3.36847301199398,3.30913676652525,3.33652272597236,562624.071278558,0.0,1.0
2000-08-29,7.25,7.31,7.19,7.25,147600,3.30913676652525,3.33652272597236,3.28175080707815,3.30913676652525,323377.38676291,0.0,1.0
2000-08-30,7.25,7.31,7.19,7.25,184800,3.30913676652525,3.33652272597236,3.28175080707815,3.30913676652525,404879.004564944,0.0,1.0
2000-08-31,7.38,7.44,7.25,7.31,338400,3.36847301199398,3.39585897144109,3.30913676652525,3.33652272597236,741401.813553988,0.0,1.0
2000-09-01,7.31,7.44,7.31,7.44,168800,3.33652272597236,3.39585897144109,3.33652272597236,3.39585897144109,369824.545295251,0.0,1.0
2000-09-05,7.38,7.5,7.31,7.31,208000,3.36847301199398,3.42324493088819,3.33652272597236,3.33652272597236,455707.970505997,0.0,1.0
2000-09-06,7.44,7.5,7.38,7.38,267600,3.39585897144109,3.42324493088819,3.36847301199398,3.36847301199398,586285.8312856,0.0,1.0
2000-09-07,7.56,7.56,7.5,7.5,187200,3.4506308903353,3.4506308903353,3.42324493088819,3.42324493088819,410137.173455397,0.0,1.0
2000-09-08,7.62,7.69,7.5,7.5,233200,3.4780168497824,3.50996713580403,3.42324493088819,3.42324493088819,510918.743855763,0.0,1.0
2000-09-11,7.81,7.88,7.62,7.62,338000,3.56473905469824,3.59668934071986,3.4780168497824,3.4780168497824,740525.452072244,0.0,1.0
2000-09-12,7.69,7.81,7.69,7.75,177200,3.50996713580403,3.56473905469824,3.50996713580403,3.53735309525113,388228.136411839,0.0,1.0
2000-09-13,7.81,7.81,7.69,7.75,206000,3.56473905469824,3.56473905469824,3.50996713580403,3.53735309525113,451326.163097285,0.0,1.0
2000-09-14,7.88,7.88,7.69,7.81,291600,3.59668934071986,3.59668934071986,3.50996713580403,3.56473905469824,638867.520190138,0.0,1.0
2000-09-15,7.75,7.94,7.69,7.94,319600,3.53735309525113,3.62407530016697,3.50996713580403,3.62407530016697,700212.8239121,0.0,1.0
2000-09-18,7.5,7.81,7.5,7.69,242000,3.42324493088819,3.56473905469824,3.42324493088819,3.50996713580403,530198.696454093,0.0,1.0
2000-09-19,7.56,7.62,7.5,7.5,230000,3.4506308903353,3.4780168497824,3.42324493088819,3.42324493088819,503907.852001823,0.0,1.0
2000-09-20,7.5,7.56,7.38,7.56,166000,3.42324493088819,3.4506308903353,3.36847301199398,3.4506308903353,363690.014923055,0.0,1.0
2000-09-21,7.44,7.5,7.31,7.44,208800,3.39585897144109,3.42324493088819,3.33652272597236,3.39585897144109,457460.693469481,0.0,1.0
2000-09-22,7.5,7.5,7.25,7.31,353600,3.42324493088819,3.42324493088819,3.30913676652525,3.33652272597236,774703.549860195,0.0,1.0
2000-09-25,7.56,7.62,7.44,7.5,148000,3.4506308903353,3.4780168497824,3.39585897144109,3.42324493088819,324253.748244651,0.0,1.0
2000-09-26,7.5,7.62,7.44,7.62,221600,3.42324493088819,3.4780168497824,3.39585897144109,3.4780168497824,485504.260885236,0.0,1.0
2000-09-27,7.56,7.62,7.44,7.56,183600,3.4506308903353,3.4780168497824,3.39585897144109,3.4506308903353,402249.920119716,0.0,1.0
2000-09-28,7.94,7.94,7.56,7.56,389200,3.62407530016697,3.62407530016697,3.4506308903353,3.4506308903353,852699.721735259,0.0,1.0
2000-09-29,8.0,8.0,7.81,7.88,288000,3.65146125961407,3.65146125961407,3.56473905469824,3.59668934071986,630980.266854458,0.0,1.0
2000-10-02,7.88,8.0,7.88,7.94,193200,3.59668934071986,3.65146125961407,3.59668934071986,3.62407530016697,423282.595681532,0.0,1.0
2000-10-03,7.94,8.0,7.88,7.88,192000,3.62407530016697,3.65146125961407,3.59668934071986,3.59668934071986,420653.511236304,0.0,1.0
2000-10-04,7.81,8.0,7.81,7.94,113600,3.56473905469824,3.65146125961407,3.56473905469824,3.62407530016697,248886.660814814,0.0,1.0
2000-10-05,7.88,7.94,7.81,7.81,173200,3.59668934071986,3.62407530016697,3.56473905469824,3.56473905469824,379464.521594417,0.0,1.0
2000-10-06,7.62,7.94,7.56,7.88,298400,3.4780168497824,3.62407530016697,3.4506308903353,3.59668934071986,653765.665379758,0.0,1.0
2000-10-09,7.62,7.69,7.5,7.69,131200,3.4780168497824,3.50996713580403,3.42324493088819,3.50996713580403,287446.566011475,0.0,1.0
2000-10-10,7.44,7.69,7.38,7.56,218000,3.39585897144109,3.50996713580403,3.36847301199398,3.4506308903353,477617.007549554,0.0,1.0
2000-10-11,7.25,7.38,7.12,7.38,373200,3.30913676652525,3.36847301199398,3.24980052105652,3.36847301199398,817645.262465568,0.0,1.0
2000-10-12,7.06,7.38,6.94,7.31,357200,3.22241456160942,3.36847301199398,3.16764264271521,3.33652272597236,782590.803195875,0.0,1.0
2000-10-13,7.38,7.38,7.06,7.06,422800,3.36847301199398,3.36847301199398,3.22241456160942,3.22241456160942,926314.086201613,0.0,1.0
2000-10-16,7.38,7.41,7.25,7.38,126000,3.36847301199398,3.38216599171753,3.30913676652525,3.36847301199398,276053.866748825,0.0,1.0
2000-10-17,7.12,7.38,7.06,7.38,194800,3.24980052105652,3.36847301199398,3.22241456160942,3.36847301199398,426788.041608502,0.0,1.0
2000-10-18,7.0,7.06,6.75,6.94,367600,3.19502860216231,3.22241456160942,3.08092043779937,3.16764264271521,805376.201721176,0.0,1.0
2000-10-19,7.25,7.31,7.06,7.06,218400,3.30913676652525,3.33652272597236,3.22241456160942,3.22241456160942,478493.369031297,0.0,1.0
2000-10-20,7.31,7.31,7.25,7.25,119200,3.33652272597236,3.33652272597236,3.30913676652525,3.30913676652525,261155.721559206,0.0,1.0
2000-10-23,7.12,7.25,7.12,7.19,82000,3.24980052105652,3.30913676652525,3.24980052105652,3.28175080707815,179654.103757172,0.0,1.0
2000-10-24,7.25,7.38,7.19,7.19,201200,3.30913676652525,3.36847301199398,3.28175080707815,3.28175080707815,440809.825316378,0.0,1.0
2000-10-25,7.19,7.38,7.19,7.25,198400,3.28175080707815,3.36847301199398,3.28175080707815,3.30913676652525,434675.294944181,0.0,1.0
2000-10-26,7.12,7.31,7.06,7.25,196400,3.24980052105652,3.33652272597236,3.22241456160942,3.30913676652525,430293.487535471,0.0,1.0
2000-10-27,7.5,7.5,7.12,7.12,275200,3.42324493088819,3.42324493088819,3.24980052105652,3.24980052105652,602936.699438704,0.0,1.0
2000-10-30,7.81,7.88,7.44,7.44,346400,3.56473905469824,3.59668934071986,3.39585897144109,3.39585897144109,758929.043188833,0.0,1.0
2000-10-31,7.81,8.0,7.75,7.88,269200,3.56473905469824,3.65146125961407,3.53735309525113,3.59668934071986,589791.277212569,0.0,1.0
2000-11-01,7.69,7.81,7.62,7.81,132000,3.50996713580403,3.56473905469824,3.4780168497824,3.56473905469824,289199.288974959,0.0,1.0
2000-11-02,8.0,8.0,7.69,7.69,313200,3.65146125961407,3.65146125961407,3.50996713580403,3.50996713580403,686191.040204223,0.0,1.0
2000-11-03,8.0,8.0,7.88,8.0,211600,3.65146125961407,3.65146125961407,3.59668934071986,3.65146125961407,463595.223841678,0.0,1.0
2000-11-06,8.0,8.0,7.88,7.94,276400,3.65146125961407,3.65146125961407,3.59668934071986,3.62407530016697,605565.783883931,0.0,1.0
2000-11-07,8.0,8.0,7.88,7.94,261200,3.65146125961407,3.65146125961407,3.59668934071986,3.62407530016697,572264.047577723,0.0,1.0
2000-11-08,7.88,8.0,7.81,7.94,104800,3.59668934071986,3.65146125961407,3.56473905469824,3.62407530016697,229606.708216483,0.0,1.0
2000-11-09,7.81,7.94,7.75,7.81,178000,3.56473905469824,3.62407530016697,3.53735309525113,3.56473905469824,389980.859375324,0.0,1.0
2000-11-10,7.69,7.81,7.62,7.75,112800,3.50996713580403,3.56473905469824,3.4780168497824,3.53735309525113,247133.937851329,0.0,1.0
2000-11-13,7.56,7.69,7.44,7.62,133600,3.4506308903353,3.50996713580403,3.39585897144109,3.4780168497824,292704.734901929,0.0,1.0
2000-11-14,7.62,7.75,7.62,7.62,155600,3.4780168497824,3.53735309525113,3.4780168497824,3.4780168497824,340904.616397756,0.0,1.0
2000-11-15,7.5,7.62,7.5,7.62,166800,3.42324493088819,3.4780168497824,3.42324493088819,3.4780168497824,365442.73788654,0.0,1.0
2000-11-16,7.5,7.56,7.44,7.5,176800,3.42324493088819,3.4506308903353,3.39585897144109,3.42324493088819,387351.774930098,0.0,1.0
2000-11-17,7.38,7.56,7.25,7.44,218000,3.36847301199398,3.4506308903353,3.30913676652525,3.39585897144109,477617.007549555,0.0,1.0
2000-11-20,7.25,7.31,7.12,7.31,145600,3.30913676652525,3.33652272597236,3.24980052105652,3.33652272597236,318995.579354198,0.0,1.0
2000-11-21,7.31,7.38,7.25,7.25,134400,3.33652272597236,3.36847301199398,3.30913676652525,3.30913676652525,294457.457865413,0.0,1.0
2000-11-22,7.25,7.31,7.12,7.25,171600,3.30913676652525,3.33652272597236,3.24980052105652,3.30913676652525,375959.075667448,0.0,1.0
2000-11-24,7.44,7.44,7.25,7.31,65200,3.39585897144109,3.39585897144109,3.30913676652525,3.33652272597236,142846.921523995,0.0,1.0
2000-11-27,7.38,7.5,7.38,7.5,139200,3.36847301199398,3.42324493088819,3.36847301199398,3.42324493088819,304973.795646321,0.0,1.0
2000-11-28,7.5,7.56,7.38,7.44,320400,3.42324493088819,3.4506308903353,3.36847301199398,3.39585897144109,701965.546875584,0.0,1.0
2000-11-29,7.69,7.69,7.44,7.56,185200,3.50996713580403,3.50996713580403,3.39585897144109,3.4506308903353,405755.366046685,0.0,1.0
2000-11-30,7.62,7.81,7.5,7.62,245200,3.4780168497824,3.56473905469824,3.42324493088819,3.4780168497824,537209.588308032,0.0,1.0
2000-12-01,7.56,7.69,7.56,7.69,182000,3.4506308903353,3.50996713580403,3.4506308903353,3.50996713580403,398744.474192747,0.0,1.0
2000-12-04,7.62,7.69,7.56,7.62,179600,3.4780168497824,3.50996713580403,3.4506308903353,3.4780168497824,393486.305302294,0.0,1.0
2000-12-05,7.88,7.94,7.62,7.62,383600,3.59668934071986,3.62407530016697,3.4780168497824,3.4780168497824,840430.660990868,0.0,1.0
2000-12-06,7.88,8.19,7.75,7.88,480000,3.59668934071986,3.73818346452991,3.53735309525113,3.59668934071986,1051633.77809076,0.0,1.0
2000-12-07,7.94,7.94,7.75,7.75,289200,3.62407530016697,3.62407530016697,3.53735309525113,3.53735309525113,633609.351299684,0.0,1.0
2000-12-08,8.38,8.38,8.0,8.0,555600,3.82490566944574,3.82490566944574,3.65146125961407,3.65146125961407,1217266.09814006,0.0,1.0
2000-12-11,8.5,8.56,8.38,8.38,586800,3.87967758833995,3.90706354778706,3.82490566944574,3.82490566944574,1285622.29371596,0.0,1.0
2000-12-12,8.5,8.5,8.44,8.5,247200,3.87967758833995,3.87967758833995,3.85229162889285,3.87967758833995,541591.395716743,0.0,1.0
2000-12-13,8.56,8.69,8.44,8.5,967200,3.90706354778706,3.96639979325579,3.85229162889285,3.87967758833995,2119042.06285288,0.0,1.0
2000-12-14,8.38,8.56,8.19,8.56,376400,3.82490566944574,3.90706354778706,3.73818346452991,3.90706354778706,824656.154319506,0.0,1.0
2000-12-15,8.31,8.38,8.19,8.31,250000,3.79295538342412,3.82490566944574,3.73818346452991,3.79295538342412,547725.926088938,0.0,1.0
2000-12-18,8.62,8.62,8.38,8.38,1402800,3.93444950723416,3.93444950723416,3.82490566944574,3.82490566944574,3073399.71647025,0.0,1.0
2000-12-19,8.19,8.38,7.88,7.94,1905600,4.09184574482983,4.18677256919096,3.93696513666166,3.96694202856518,3814137.9155653,0.77484,1.0
2000-12-20,8.0,8.12,7.94,8.12,286000,3.9969189204687,4.05687270427573,3.96694202856518,4.05687270427573,572440.934011165,0.0,1.0
2000-12-21,8.25,8.31,7.94,7.94,278800,4.12182263673334,4.15179952863686,3.96694202856518,3.96694202856518,558029.833574521,0.0,1.0
2000-12-22,8.31,8.44,8.25,8.25,172000,4.15179952863686,4.21674946109447,4.12182263673334,4.12182263673334,344265.177097624,0.0,1.0
2000-12-26,8.44,8.62,8.38,8.56,264800,4.21674946109447,4.30668013680502,4.18677256919096,4.2767032449015,530008.249392157,0.0,1.0
2000-12-27,8.56,8.56,8.38,8.38,139200,4.2767032449015,4.2767032449015,4.18677256919096,4.18677256919096,278614.608441798,0.0,1.0
2000-12-28,8.81,8.88,8.5,8.56,436000,4.40160696116615,4.43658000172025,4.24672635299799,4.2767032449015,872672.193107931,0.0,1.0
2000-12-29,8.88,9.0,8.75,8.94,463600,4.43658000172025,4.49653378552728,4.37163006926264,4.46655689362377,927914.744781736,0.0,1.0
2001-01-02,8.94,8.94,8.62,8.81,1260000,4.46655689362377,4.46655689362377,4.30668013680502,4.40160696116615,2521942.57641283,0.0,1.0
2001-01-03,9.25,9.31,8.81,8.94,1365200,4.62143750179193,4.65141439369544,4.40160696116615,4.46655689362377,2732504.76612603,0.0,1.0
2001-01-04,9.19,9.25,9.06,9.12,962400,4.59146060988841,4.62143750179193,4.5265106774308,4.55648756933431,1926283.75836485,0.0,1.0
2001-01-05,8.94,9.12,8.75,9.12,1039600,4.46655689362377,4.55648756933431,4.37163006926264,4.55648756933431,2080802.77971331,0.0,1.0
2001-01-08,8.75,8.94,8.62,8.88,270400,4.37163006926264,4.46655689362377,4.30668013680502,4.43658000172025,541216.883065102,0.0,1.0
2001-01-09,8.56,8.75,8.5,8.75,225600,4.2767032449015,4.37163006926264,4.24672635299799,4.37163006926264,451547.813681535,0.0,1.0
2001-01-10,8.5,8.75,8.5,8.5,415200,4.24672635299799,4.37163006926264,4.24672635299799,4.24672635299799,831040.125179846,0.0,1.0
2001-01-11,8.5,8.62,8.44,8.44,209200,4.24672635299799,4.30668013680502,4.21674946109447,4.21674946109447,418722.529353622,0.0,1.0
2001-01-12,8.38,8.56,8.31,8.5,208400,4.18677256919096,4.2767032449015,4.15179952863686,4.24672635299799,417121.295971772,0.0,1.0
2001-01-16,8.5,8.56,8.25,8.31,218400,4.24672635299799,4.2767032449015,4.12182263673334,4.15179952863686,437136.71324489,0.0,1.0
2001-01-17,8.5,8.62,8.44,8.56,241200,4.24672635299799,4.30668013680502,4.21674946109447,4.2767032449015,482771.864627598,0.0,1.0
2001-01-18,8.44,8.5,8.38,8.5,303200,4.21674946109447,4.24672635299799,4.18677256919096,4.24672635299799,606867.451720929,0.0,1.0
2001-01-19,8.25,8.5,8.19,8.44,211600,4.12182263673334,4.24672635299799,4.09184574482983,4.21674946109447,423526.22949917,0.0,1.0
2001-01-22,8.44,8.44,8.25,8.25,225600,4.21674946109447,4.21674946109447,4.12182263673334,4.12182263673334,451547.813681535,0.0,1.0
2001-01-23,8.44,8.5,8.38,8.38,286800,4.21674946109447,4.24672635299799,4.18677256919096,4.18677256919096,574042.167393015,0.0,1.0
2001-01-24,8.38,8.5,8.38,8.38,259200,4.18677256919096,4.24672635299799,4.18677256919096,4.18677256919096,518799.61571921,0.0,1.0
2001-01-25,8.5,8.56,8.38,8.38,281600,4.24672635299799,4.2767032449015,4.18677256919096,4.18677256919096,563634.150410994,0.0,1.0
2001-01-26,8.69,8.69,8.44,8.44,229200,4.34165317735912,4.34165317735912,4.21674946109447,4.21674946109447,458753.363899857,0.0,1.0
2001-01-29,8.73,8.88,8.62,8.75,307600,4.36163777196146,4.43658000172025,4.30668013680502,4.37163006926264,615674.2353211,0.0,1.0
2001-01-30,8.86,8.88,8.61,8.77,196400,4.42658770441908,4.43658000172025,4.30168398815443,4.38162236656381,393102.795244031,0.0,1.0
2001-01-31,8.89,8.93,8.8,8.9,350000,4.44157615037084,4.46156074497318,4.39661081251556,4.44657229902142,700539.604559119,0.0,1.0
2001-02-01,8.91,8.94,8.81,8.82,257600,4.45156844767201,4.46655689362377,4.40160696116615,4.40660310981674,515597.148955511,0.0,1.0
2001-02-02,8.9,8.98,8.85,8.94,142800,4.44657229902142,4.48654148822611,4.42159155576849,4.46655689362377,285820.158660121,0.0,1.0
2001-02-05,8.86,8.93,8.86,8.87,77200,4.42658770441908,4.46156074497318,4.42658770441908,4.43158385306967,154519.021348468,0.0,1.0
2001-02-06,8.69,8.85,8.65,8.85,117200,4.34165317735912,4.42159155576849,4.32166858275678,4.42159155576849,234580.690440939,0.0,1.0
2001-02-07,8.53,8.72,8.45,8.64,170000,4.26171479894975,4.35664162331088,4.22174560974506,4.31667243410619,340262.093643,0.0,1.0
2001-02-08,8.52,8.6,8.51,8.56,128800,4.25671865029916,4.29668783950385,4.25172250164857,4.2767032449015,257798.574477756,0.0,1.0
2001-02-09,8.6,8.6,8.5,8.53,169200,4.29668783950385,4.29668783950385,4.24672635299799,4.26171479894975,338660.860261151,0.0,1.0
2001-02-12,8.64,8.7,8.58,8.58,126000,4.31667243410619,4.34664932600971,4.28669554220268,4.28669554220268,252194.257641283,0.0,1.0
2001-02-13,8.7,8.85,8.65,8.65,265600,4.34664932600971,4.42159155576849,4.32166858275678,4.32166858275678,531609.482774005,0.0,1.0
2001-02-14,8.66,8.8,8.62,8.71,56800,4.32666473140736,4.39661081251556,4.30668013680502,4.35164547466029,113687.570111309,0.0,1.0
2001-02-15,8.69,8.79,8.64,8.68,130800,4.34165317735912,4.39161466386498,4.31667243410619,4.33665702870853,261801.657932379,0.0,1.0
2001-02-16,8.66,8.7,8.6,8.62,224800,4.32666473140736,4.34664932600971,4.29668783950385,4.30668013680502,449946.580299686,0.0,1.0
2001-02-20,8.31,8.7,8.31,8.69,191600,4.15179952863686,4.34664932600971,4.15179952863686,4.34165317735912,383495.394952935,0.0,1.0
2001-02-21,8.15,8.33,8.15,8.31,362400,4.07186115022748,4.16179182593803,4.07186115022748,4.15179952863686,725358.721977785,0.0,1.0
2001-02-22,8.1,8.19,8.0,8.18,261600,4.04688040697455,4.09184574482983,3.9969189204687,4.08684959617924,523603.315864759,0.0,1.0
2001-02-23,8.08,8.12,7.96,8.1,188800,4.03688810967338,4.05687270427573,3.97693432586635,4.04688040697455,377891.078116462,0.0,1.0
2001-02-26,8.24,8.25,8.1,8.1,268800,4.11682648808276,4.12182263673334,4.04688040697455,4.04688040697455,538014.416301403,0.0,1.0
2001-02-27,8.25,8.29,8.16,8.23,340800,4.12182263673334,4.14180723133568,4.07685729887807,4.11183033943217,682125.420667851,0.0,1.0
2001-02-28,8.13,8.3,8.13,8.3,161600,4.06186885292631,4.14680337998627,4.06186885292631,4.14680337998627,323449.143133582,0.0,1.0
2001-03-01,8.08,8.12,8.04,8.1,268800,4.03688810967338,4.05687270427573,4.01690351507104,4.04688040697455,538014.416301404,0.0,1.0
2001-03-02,8.14,8.19,8.03,8.03,419600,4.0668650015769,4.09184574482983,4.01190736642045,4.01190736642045,839846.908780017,0.0,1.0
2001-03-05,8.2,8.24,8.12,8.19,253200,4.09684189348041,4.11682648808276,4.05687270427573,4.09184574482983,506790.36535534,0.0,1.0
2001-03-06,8.27,8.34,8.25,8.25,108000,4.13181493403451,4.16678797458861,4.12182263673334,4.12182263673334,216166.506549671,0.0,1.0
2001-03-07,8.33,8.35,8.26,8.27,112400,4.16179182593803,4.1717841232392,4.12681878538393,4.13181493403451,224973.290149843,0.0,1.0
2001-03-08,8.38,8.38,8.29,8.29,104800,4.18677256919096,4.18677256919096,4.14180723133568,4.14180723133568,209761.573022273,0.0,1.0
2001-03-09,8.2,8.35,8.05,8.35,172800,4.09684189348041,4.1717841232392,4.02189966372162,4.1717841232392,345866.410479474,0.0,1.0
2001-03-12,7.94,8.1,7.92,8.1,212800,3.96694202856518,4.04688040697455,3.95694973126401,4.04688040697455,425928.079571944,0.0,1.0
2001-03-13,8.12,8.12,7.89,7.96,183200,4.05687270427573,4.05687270427573,3.94196128531225,3.97693432586635,366682.444443515,0.0,1.0
2001-03-14,7.88,7.95,7.76,7.95,424000,3.93696513666166,3.97193817721577,3.87701135285463,3.97193817721577,848653.692380191,0.0,1.0
2001-03-15,7.93,7.99,7.89,7.93,472800,3.96194587991459,3.99192277181811,3.94196128531225,3.96194587991459,946328.928673005,0.0,1.0
2001-03-16,7.94,7.99,7.88,7.98,285600,3.96694202856518,3.99192277181811,3.93696513666166,3.98692662316752,571640.317320241,0.0,1.0
2001-03-19,8.0,8.05,7.81,7.98,242400,3.9969189204687,4.02189966372162,3.90199209610756,3.98692662316752,485173.714700372,0.0,1.0
2001-03-20,7.82,8.04,7.8,8.02,220800,3.90698824475815,4.01690351507104,3.89699594745698,4.00691121776987,441940.413390438,0.0,1.0
2001-03-21,7.69,7.84,7.65,7.84,217600,3.84203831230053,3.91698054205932,3.82205371769819,3.91698054205932,435535.479863041,0.0,1.0
2001-03-22,7.37,7.62,7.26,7.62,444400,3.68216155548179,3.80706527174643,3.62720392032534,3.80706527174643,889485.143617349,0.0,1.0
2001-03-23,7.67,7.68,7.41,7.41,220800,3.83204601499936,3.83704216364995,3.70214615008413,3.70214615008413,441940.413390439,0.0,1.0
2001-03-26,7.79,7.89,7.72,7.73,149600,3.89199979880639,3.94196128531225,3.85702675825229,3.86202290690288,299430.642405841,0.0,1.0
2001-03-27,8.03,8.05,7.72,7.8,443600,4.01190736642045,4.02189966372162,3.85702675825229,3.89699594745698,887883.910235501,0.0,1.0
2001-03-28,7.92,7.99,7.86,7.93,85200,3.95694973126401,3.99192277181811,3.92697283936049,3.96194587991459,170531.355166963,0.0,1.0
2001-03-29,7.83,7.98,7.79,7.88,139200,3.91198439340874,3.98692662316752,3.89199979880639,3.93696513666166,278614.608441798,0.0,1.0
2001-03-30,7.99,8.0,7.85,7.91,230000,3.99192277181811,3.9969189204687,3.92197669070991,3.95195358261342,460354.597281707,0.0,1.0
2001-04-02,8.06,8.11,8.0,8.0,262800,4.02689581237221,4.05187655562514,3.9969189204687,3.9969189204687,526005.165937533,0.0,1.0
2001-04-03,7.89,8.06,7.8,8.06,217200,3.94196128531225,4.02689581237221,3.89699594745698,4.02689581237221,434734.863172116,0.0,1.0
2001-04-04,7.69,7.88,7.65,7.88,268000,3.84203831230053,3.93696513666166,3.82205371769819,3.93696513666166,536413.182919554,0.0,1.0
2001-04-05,8.0,8.0,7.81,7.81,153600,3.9969189204687,3.9969189204687,3.90199209610756,3.90199209610756,307436.809315087,0.0,1.0
2001-04-06,7.9,8.05,7.85,7.92,203200,3.94695743396284,4.02189966372162,3.92197669070991,3.95694973126401,406713.278989751,0.0,1.0
2001-04-09,7.96,8.0,7.95,7.95,149600,3.97693432586635,3.9969189204687,3.97193817721577,3.97193817721577,299430.642405841,0.0,1.0
2001-04-10,8.16,8.17,8.05,8.06,270000,4.07685729887807,4.08185344752865,4.02189966372162,4.02689581237221,540416.266374177,0.0,1.0
2001-04-11,8.1,8.27,8.05,8.2,270800,4.04688040697455,4.13181493403451,4.02189966372162,4.09684189348041,542017.499756027,0.0,1.0
2001-04-12,8.15,8.17,8.03,8.07,213600,4.07186115022748,4.08185344752865,4.01190736642045,4.0318919610228,427529.312953794,0.0,1.0
2001-04-16,8.09,8.15,8.05,8.13,104800,4.04188425832397,4.07186115022748,4.02189966372162,4.06186885292631,209761.573022273,0.0,1.0
2001-04-17,8.05,8.05,7.95,8.02,141600,4.02189966372162,4.02189966372162,3.97193817721577,4.00691121776987,283418.308587347,0.0,1.0
2001-04-18,8.4,8.5,8.07,8.07,262800,4.19676486649213,4.24672635299799,4.0318919610228,4.0318919610228,526005.165937533,0.0,1.0
2001-04-19,8.33,8.4,8.27,8.34,172800,4.16179182593803,4.19676486649213,4.13181493403451,4.16678797458861,345866.410479473,0.0,1.0
2001-04-20,8.26,8.32,8.13,8.32,144000,4.12681878538393,4.15679567728744,4.06186885292631,4.15679567728744,288222.008732894,0.0,1.0
2001-04-23,8.26,8.27,8.17,8.2,120800,4.12681878538393,4.13181493403451,4.08185344752865,4.09684189348041,241786.240659261,0.0,1.0
2001-04-24,8.2,8.27,8.17,8.2,93200,4.09684189348041,4.13181493403451,4.08185344752865,4.09684189348041,186543.688985457,0.0,1.0
2001-04-25,8.25,8.27,8.16,8.16,100400,4.12182263673334,4.13181493403451,4.07685729887807,4.07685729887807,200954.789422102,0.0,1.0
2001-04-26,8.36,8.38,8.22,8.22,256000,4.17678027188979,4.18677256919096,4.10683419078158,4.10683419078158,512394.682191812,0.0,1.0
2001-04-27,8.45,8.46,8.35,8.4,132000,4.22174560974506,4.22674175839565,4.1717841232392,4.19676486649213,264203.508005153,0.0,1.0
2001-04-30,8.26,8.54,8.12,8.49,269200,4.12681878538393,4.26671094760033,4.05687270427573,4.2417302043474,538815.032992328,0.0,1.0
2001-05-01,8.3,8.35,8.23,8.26,154400,4.14680337998627,4.1717841232392,4.11183033943217,4.12681878538393,309038.042696937,0.0,1.0
2001-05-02,8.32,8.35,8.25,8.33,105600,4.15679567728744,4.1717841232392,4.12182263673334,4.16179182593803,211362.806404123,0.0,1.0
2001-05-03,8.28,8.29,8.21,8.28,90000,4.1368110826851,4.14180723133568,4.101838042131,4.1368110826851,180138.755458059,0.0,1.0
2001-05-04,8.32,8.33,8.2,8.25,107600,4.15679567728744,4.16179182593803,4.09684189348041,4.12182263673334,215365.889858746,0.0,1.0
2001-05-07,8.32,8.32,8.24,8.3,141600,4.15679567728744,4.15679567728744,4.11682648808276,4.14680337998627,283418.308587347,0.0,1.0
2001-05-08,8.27,8.33,8.27,8.32,68000,4.13181493403451,4.16179182593803,4.13181493403451,4.15679567728744,136104.8374572,0.0,1.0
2001-05-09,8.27,8.29,8.21,8.25,229600,4.13181493403451,4.14180723133568,4.101838042131,4.12182263673334,459553.980590782,0.0,1.0
2001-05-10,8.39,8.39,8.31,8.33,120400,4.19176871784154,4.19176871784154,4.15179952863686,4.16179182593803,240985.623968337,0.0,1.0
2001-05-11,8.28,8.38,8.28,8.34,128000,4.1368110826851,4.18677256919096,4.1368110826851,4.16678797458861,256197.341095906,0.0,1.0
2001-05-14,8.37,8.37,8.29,8.29,87200,4.18177642054037,4.18177642054037,4.14180723133568,4.14180723133568,174534.438621586,0.0,1.0
2001-05-15,8.47,8.49,8.35,8.35,256000,4.23173790704623,4.2417302043474,4.1717841232392,4.1717841232392,512394.682191813,0.0,1.0
2001-05-16,8.73,8.77,8.37,8.37,250400,4.36163777196146,4.38162236656381,4.18177642054037,4.18177642054037,501186.048518867,0.0,1.0
2001-05-17,8.92,8.92,8.68,8.68,328400,4.4565645963226,4.4565645963226,4.33665702870853,4.33665702870853,657306.303249184,0.0,1.0
2001-05-18,8.92,8.92,8.86,8.89,252800,4.4565645963226,4.4565645963226,4.42658770441908,4.44157615037084,505989.748664414,0.0,1.0
2001-05-21,8.89,8.92,8.83,8.89,201600,4.44157615037084,4.4565645963226,4.41159925846732,4.44157615037084,403510.812226052,0.0,1.0
2001-05-22,8.94,8.97,8.84,8.92,342000,4.46655689362377,4.48154533957552,4.41659540711791,4.4565645963226,684527.270740624,0.0,1.0
2001-05-23,8.82,8.93,8.77,8.89,138400,4.40660310981674,4.46156074497318,4.38162236656381,4.44157615037084,277013.375059948,0.0,1.0
2001-05-24,8.88,8.88,8.78,8.78,161200,4.43658000172025,4.43658000172025,4.38661851521439,4.38661851521439,322648.526442657,0.0,1.0
2001-05-25,8.78,8.87,8.78,8.85,85600,4.38661851521439,4.43158385306967,4.38661851521439,4.42159155576849,171331.971857887,0.0,1.0
2001-05-29,8.84,8.84,8.74,8.78,88000,4.41659540711791,4.41659540711791,4.36663392061205,4.38661851521439,176135.672003436,0.0,1.0
2001-05-30,8.76,8.86,8.75,8.8,147200,4.37662621791322,4.42658770441908,4.37163006926264,4.39661081251556,294626.942260292,0.0,1.0
2001-05-31,8.87,8.87,8.73,8.79,148800,4.43158385306967,4.43158385306967,4.36163777196146,4.39161466386498,297829.409023991,0.0,1.0
2001-06-01,8.88,8.88,8.82,8.85,72000,4.43658000172025,4.43658000172025,4.40660310981674,4.42159155576849,144111.004366447,0.0,1.0
2001-06-04,8.9,8.9,8.76,8.8,196400,4.44657229902142,4.44657229902142,4.37662621791322,4.39661081251556,393102.795244032,0.0,1.0
2001-06-05,8.88,8.88,8.78,8.8,114000,4.43658000172025,4.43658000172025,4.38661851521439,4.39661081251556,228175.756913542,0.0,1.0
2001-06-06,8.82,8.87,8.75,8.83,94400,4.40660310981674,4.43158385306967,4.37163006926264,4.41159925846732,188945.539058231,0.0,1.0
2001-06-07,8.75,8.82,8.61,8.75,238800,4.37163006926264,4.40660310981674,4.30168398815443,4.37163006926264,477968.16448205,0.0,1.0
2001-06-08,8.7,8.74,8.5,8.5,98400,4.34664932600971,4.36663392061205,4.24672635299799,4.24672635299799,196951.705967478,0.0,1.0
2001-06-11,8.72,8.75,8.65,8.7,616400,4.35664162331088,4.37163006926264,4.32166858275678,4.34664932600971,1233750.32071497,0.0,1.0
2001-06-12,8.63,8.68,8.56,8.68,173600,4.31167628545561,4.33665702870853,4.2767032449015,4.33665702870853,347467.643861323,0.0,1.0
2001-06-13,8.7,8.74,8.62,8.62,138400,4.34664932600971,4.36663392061205,4.30668013680502,4.30668013680502,277013.375059948,0.0,1.0
2001-06-14,8.6,8.65,8.57,8.65,120000,4.29668783950385,4.32166858275678,4.28169939355209,4.32166858275678,240185.007277412,0.0,1.0
2001-06-15,8.59,8.65,8.57,8.64,188800,4.29169169085326,4.32166858275678,4.28169939355209,4.31667243410619,377891.078116462,0.0,1.0
2001-06-18,8.6,8.65,8.58,8.61,66400,4.29668783950385,4.32166858275678,4.28669554220268,4.30168398815443,132902.370693501,0.0,1.0
2001-06-19,8.66,8.7,8.62,8.63,119600,4.32666473140736,4.34664932600971,4.30668013680502,4.31167628545561,239384.390586488,0.0,1.0
2001-06-20,8.78,8.81,8.65,8.65,166400,4.38661851521439,4.40160696116615,4.32166858275678,4.32166858275678,333056.543424678,0.0,1.0
2001-06-21,8.95,8.95,8.75,8.75,191600,4.47155304227435,4.47155304227435,4.37163006926264,4.37163006926264,383495.394952935,0.0,1.0
2001-06-22,8.88,8.98,8.85,8.93,197200,4.43658000172025,4.48654148822611,4.42159155576849,4.46156074497318,394704.028625881,0.0,1.0
2001-06-25,8.88,8.97,8.85,8.88,166000,4.43658000172025,4.48154533957552,4.42159155576849,4.43658000172025,332255.926733754,0.0,1.0
2001-06-26,8.81,8.89,8.76,8.85,187200,4.40160696116615,4.44157615037084,4.37662621791322,4.42159155576849,374688.611352763,0.0,1.0
2001-06-27,8.83,8.95,8.76,8.81,80000,4.41159925846732,4.47155304227435,4.37662621791322,4.40160696116615,160123.338184942,0.0,1.0
2001-06-28,8.9,8.94,8.84,8.86,70800,4.44657229902142,4.46655689362377,4.41659540711791,4.42658770441908,141709.154293673,0.0,1.0
2001-06-29,8.87,8.93,8.85,8.87,73600,4.43158385306967,4.46156074497318,4.42159155576849,4.43158385306967,147313.471130146,0.0,1.0
2001-07-02,8.97,8.99,8.87,8.87,113600,4.48154533957552,4.4915376368767,4.43158385306967,4.43158385306967,227375.140222617,0.0,1.0
2001-07-03,8.93,8.99,8.9,8.96,39600,4.46156074497318,4.4915376368767,4.44657229902142,4.47654919092494,79261.052401546,0.0,1.0
2001-07-05,8.93,8.97,8.85,8.9,66800,4.46156074497318,4.48154533957552,4.42159155576849,4.44657229902142,133702.987384426,0.0,1.0
2001-07-06,8.83,8.91,8.8,8.87,70000,4.41159925846732,4.45156844767201,4.39661081251556,4.43158385306967,140107.920911824,0.0,1.0
2001-07-09,8.85,8.88,8.81,8.81,46400,4.42159155576849,4.43658000172025,4.40160696116615,4.40160696116615,92871.5361472661,0.0,1.0
2001-07-10,8.71,8.87,8.71,8.87,186000,4.35164547466029,4.43158385306967,4.35164547466029,4.43158385306967,372286.761279989,0.0,1.0
2001-07-11,8.71,8.75,8.6,8.71,119600,4.35164547466029,4.37163006926264,4.29668783950385,4.35164547466029,239384.390586488,0.0,1.0
2001-07-12,8.72,8.88,8.72,8.75,169200,4.35664162331088,4.43658000172025,4.35664162331088,4.37163006926264,338660.860261151,0.0,1.0
2001-07-13,8.9,8.94,8.76,8.76,81600,4.44657229902142,4.46655689362377,4.37662621791322,4.37662621791322,163325.80494864,0.0,1.0
2001-07-16,8.84,8.94,8.8,8.91,117200,4.41659540711791,4.46655689362377,4.39661081251556,4.45156844767201,234580.690440939,0.0,1.0
2001-07-17,8.9,8.93,8.78,8.78,209200,4.44657229902142,4.46156074497318,4.38661851521439,4.38661851521439,418722.529353622,0.0,1.0
2001-07-18,8.96,8.97,8.84,8.87,199200,4.47654919092494,4.48154533957552,4.41659540711791,4.43158385306967,398707.112080504,0.0,1.0
2001-07-19,8.88,9.04,8.86,8.98,230800,4.43658000172025,4.51651838012963,4.42658770441908,4.48654148822611,461955.830663556,0.0,1.0
2001-07-20,8.85,8.9,8.83,8.84,75200,4.42159155576849,4.44657229902142,4.41159925846732,4.41659540711791,150515.937893845,0.0,1.0
2001-07-23,8.89,8.95,8.84,8.95,91200,4.44157615037084,4.47155304227435,4.41659540711791,4.47155304227435,182540.605530833,0.0,1.0
2001-07-24,8.83,8.89,8.81,8.84,94800,4.41159925846732,4.44157615037084,4.40160696116615,4.41659540711791,189746.155749156,0.0,1.0
2001-07-25,8.85,8.87,8.78,8.79,128400,4.42159155576849,4.43158385306967,4.38661851521439,4.39161466386498,256997.957786831,0.0,1.0
2001-07-26,8.93,8.94,8.8,8.8,141200,4.46156074497318,4.46655689362377,4.39661081251556,4.39661081251556,282617.691896422,0.0,1.0
2001-07-27,8.95,9.0,8.88,8.88,142800,4.47155304227435,4.49653378552728,4.43658000172025,4.43658000172025,285820.158660121,0.0,1.0
2001-07-30,8.94,8.98,8.9,8.95,166000,4.46655689362377,4.48654148822611,4.44657229902142,4.47155304227435,332255.926733753,0.0,1.0
2001-07-31,9.0,9.04,8.96,8.96,180000,4.49653378552728,4.51651838012963,4.47654919092494,4.47654919092494,360277.510916118,0.0,1.0
2001-08-01,9.04,9.09,9.0,9.01,128800,4.51651838012963,4.54149912338255,4.49653378552728,4.50152993417787,257798.574477756,0.0,1.0
2001-08-02,9.09,9.1,9.04,9.04,159200,4.54149912338255,4.54649527203314,4.51651838012963,4.51651838012963,318645.442988034,0.0,1.0
2001-08-03,9.11,9.12,9.02,9.06,129600,4.55149142068373,4.55648756933431,4.50652608282845,4.5265106774308,259399.807859605,0.0,1.0
2001-08-06,9.1,9.12,9.08,9.11,276800,4.54649527203314,4.55648756933431,4.53650297473197,4.55149142068373,554026.750119897,0.0,1.0
2001-08-07,9.17,9.19,9.09,9.1,209200,4.58146831258724,4.59146060988841,4.54149912338255,4.54649527203314,418722.529353622,0.0,1.0
2001-08-08,9.18,9.2,9.14,9.15,140400,4.58646446123783,4.596456758539,4.56647986663548,4.57147601528607,281016.458514572,0.0,1.0
2001-08-09,9.14,9.18,9.08,9.14,114400,4.56647986663548,4.58646446123783,4.53650297473197,4.56647986663548,228976.373604467,0.0,1.0
2001-08-10,9.2,9.2,9.05,9.14,108800,4.596456758539,4.596456758539,4.52151452878021,4.56647986663548,217767.73993152,0.0,1.0
2001-08-13,9.18,9.18,9.1,9.16,88000,4.58646446123783,4.58646446123783,4.54649527203314,4.57647216393666,176135.672003436,0.0,1.0
2001-08-14,9.19,9.21,9.14,9.14,118000,4.59146060988841,4.60145290718959,4.56647986663548,4.56647986663548,236181.923822789,0.0,1.0
2001-08-15,9.22,9.23,9.18,9.18,110000,4.60644905584017,4.61144520449076,4.58646446123783,4.58646446123783,220169.590004295,0.0,1.0
2001-08-16,9.23,9.27,9.18,9.2,366800,4.61144520449076,4.6314297990931,4.58646446123783,4.596456758539,734165.505577956,0.0,1.0
2001-08-17,9.1,9.22,9.08,9.2,114000,4.54649527203314,4.60644905584017,4.53650297473197,4.596456758539,228175.756913542,0.0,1.0
2001-08-20,9.2,9.23,9.11,9.15,137600,4.596456758539,4.61144520449076,4.55149142068373,4.57147601528607,275412.141678099,0.0,1.0
2001-08-21,9.16,9.31,9.16,9.16,153200,4.57647216393666,4.65141439369544,4.57647216393666,4.57647216393666,306636.192624163,0.0,1.0
2001-08-22,9.17,9.24,9.12,9.21,102000,4.58146831258724,4.61644135314134,4.55648756933431,4.60145290718959,204157.2561858,0.0,1.0
2001-08-23,9.1,9.24,9.1,9.17,84000,4.54649527203314,4.61644135314134,4.54649527203314,4.58146831258724,168129.505094189,0.0,1.0
2001-08-24,9.03,9.15,9.01,9.1,280400,4.51152223147904,4.57147601528607,4.50152993417787,4.54649527203314,561232.30033822,0.0,1.0
2001-08-27,8.88,9.02,8.8,9.0,282800,4.43658000172025,4.50652608282845,4.39661081251556,4.49653378552728,566036.000483768,0.0,1.0
2001-08-28,8.84,8.9,8.81,8.86,211200,4.41659540711791,4.44657229902142,4.40160696116615,4.42658770441908,422725.612808245,0.0,1.0
2001-08-29,8.73,8.84,8.64,8.83,252800,4.36163777196146,4.41659540711791,4.31667243410619,4.41159925846732,505989.748664415,0.0,1.0
2001-08-30,8.7,8.75,8.63,8.68,174800,4.34664932600971,4.37163006926264,4.31167628545561,4.33665702870853,349869.493934097,0.0,1.0
2001-08-31,8.75,8.79,8.68,8.68,207200,4.37163006926264,4.39161466386498,4.33665702870853,4.33665702870853,414719.445898998,0.0,1.0
2001-09-04,8.76,8.87,8.66,8.66,129200,4.37662621791322,4.43158385306967,4.32666473140736,4.32666473140736,258599.19116868,0.0,1.0
2001-09-05,8.7,8.75,8.63,8.73,122000,4.34664932600971,4.37163006926264,4.31167628545561,4.36163777196146,244188.090732035,0.0,1.0
2001-09-06,8.48,8.7,8.48,8.7,146800,4.23673405569682,4.34664932600971,4.23673405569682,4.34664932600971,293826.325569367,0.0,1.0
2001-09-07,8.35,8.48,8.31,8.4,266800,4.1717841232392,4.23673405569682,4.15179952863686,4.19676486649213,534011.33284678,0.0,1.0
2001-09-10,8.31,8.37,8.2,8.27,190000,4.15179952863686,4.18177642054037,4.09684189348041,4.13181493403451,380292.928189236,0.0,1.0
2001-09-17,7.89,8.1,7.85,8.1,380000,3.94196128531225,4.04688040697455,3.92197669070991,4.04688040697455,760585.856378472,0.0,1.0
2001-09-18,7.93,8.0,7.85,7.88,277200,3.96194587991459,3.9969189204687,3.92197669070991,3.93696513666166,554827.366810823,0.0,1.0
2001-09-19,7.84,7.97,7.71,7.94,424800,3.91698054205932,3.98193047451694,3.85203060960171,3.96694202856518,850254.925762039,0.0,1.0
2001-09-20,7.5,7.8,7.46,7.74,355200,3.7471114879394,3.89699594745698,3.72712689333706,3.86701905555346,710947.62154114,0.0,1.0
2001-09-21,7.25,7.37,7.12,7.25,497200,3.62220777167476,3.68216155548179,3.55725783921714,3.62220777167476,995166.54681941,0.0,1.0
2001-09-24,7.66,7.74,7.45,7.45,220400,3.82704986634878,3.86701905555346,3.72213074468647,3.72213074468647,441139.796699513,0.0,1.0
2001-09-25,7.75,7.83,7.65,7.73,272800,3.87201520420405,3.91198439340874,3.82205371769819,3.86202290690288,546020.58321065,0.0,1.0
2001-09-26,7.74,7.82,7.7,7.78,307200,3.86701905555346,3.90698824475815,3.84703446095112,3.88700365015581,614873.618630176,0.0,1.0
2001-09-27,7.85,7.93,7.71,7.75,589200,3.92197669070991,3.96194587991459,3.85203060960171,3.87201520420405,1179308.38573209,0.0,1.0
2001-09-28,8.18,8.18,7.89,7.9,507200,4.08684959617924,4.08684959617924,3.94196128531225,3.94695743396284,1015181.96409253,0.0,1.0
2001-10-01,8.17,8.23,8.09,8.19,252800,4.08185344752865,4.11183033943217,4.04188425832397,4.09184574482983,505989.748664416,0.0,1.0
2001-10-02,8.21,8.21,8.07,8.07,446000,4.101838042131,4.101838042131,4.0318919610228,4.0318919610228,892687.610381048,0.0,1.0
2001-10-03,8.23,8.27,8.12,8.12,195600,4.11183033943217,4.13181493403451,4.05687270427573,4.05687270427573,391501.561862182,0.0,1.0
2001-10-04,8.09,8.3,8.05,8.3,189600,4.04188425832397,4.14680337998627,4.02189966372162,4.14680337998627,379492.311498311,0.0,1.0
2001-10-05,7.82,8.09,7.77,8.07,388000,3.90698824475815,4.04188425832397,3.88200750150522,4.0318919610228,776598.190196966,0.0,1.0
2001-10-08,7.66,7.8,7.6,7.8,185200,3.82704986634878,3.89699594745698,3.79707297444526,3.89699594745698,370685.527898139,0.0,1.0
2001-10-09,7.68,7.74,7.66,7.7,95600,3.83704216364995,3.86701905555346,3.82704986634878,3.84703446095112,191347.389131005,0.0,1.0
2001-10-10,7.82,7.85,7.7,7.72,162400,3.90698824475815,3.92197669070991,3.84703446095112,3.85702675825229,325050.376515431,0.0,1.0
2001-10-11,7.93,7.96,7.85,7.9,293600,3.96194587991459,3.97693432586635,3.92197669070991,3.94695743396284,587652.651138736,0.0,1.0
2001-10-12,7.75,7.88,7.69,7.88,186800,3.87201520420405,3.93696513666166,3.84203831230053,3.93696513666166,373887.994661838,0.0,1.0
2001-10-15,7.78,7.83,7.65,7.65,172800,3.88700365015581,3.91198439340874,3.82205371769819,3.82205371769819,345866.410479473,0.0,1.0
2001-10-16,7.93,8.05,7.8,7.8,173200,3.96194587991459,4.02189966372162,3.89699594745698,3.89699594745698,346667.027170399,0.0,1.0
2001-10-17,7.87,8.04,7.8,8.0,116000,3.93196898801108,4.01690351507104,3.89699594745698,3.9969189204687,232178.840368165,0.0,1.0
2001-10-18,7.83,7.86,7.75,7.82,81200,3.91198439340874,3.92697283936049,3.87201520420405,3.90698824475815,162525.188257715,0.0,1.0
2001-10-19,7.8,7.81,7.68,7.81,61600,3.89699594745698,3.90199209610756,3.83704216364995,3.90199209610756,123294.970402405,0.0,1.0
2001-10-22,7.91,7.91,7.78,7.78,80400,3.95195358261342,3.95195358261342,3.88700365015581,3.88700365015581,160923.954875866,0.0,1.0
2001-10-23,7.92,8.0,7.9,7.9,197200,3.95694973126401,3.9969189204687,3.94695743396284,3.94695743396284,394704.02862588,0.0,1.0
2001-10-24,7.87,7.96,7.87,7.91,221200,3.93196898801108,3.97693432586635,3.93196898801108,3.95195358261342,442741.030081363,0.0,1.0
2001-10-25,7.93,7.95,7.8,7.82,90400,3.96194587991459,3.97193817721577,3.89699594745698,3.90698824475815,180939.372148984,0.0,1.0
2001-10-26,7.98,8.0,7.86,7.88,89600,3.98692662316752,3.9969189204687,3.92697283936049,3.93696513666166,179338.138767135,0.0,1.0
2001-10-29,7.9,8.0,7.85,7.97,111600,3.94695743396284,3.9969189204687,3.92197669070991,3.98193047451694,223372.056767993,0.0,1.0
2001-10-30,7.83,7.89,7.8,7.89,87200,3.91198439340874,3.94196128531225,3.89699594745698,3.94196128531225,174534.438621586,0.0,1.0
2001-10-31,7.88,7.95,7.85,7.86,92000,3.93696513666166,3.97193817721577,3.92197669070991,3.92697283936049,184141.838912683,0.0,1.0
2001-11-01,7.89,7.95,7.79,7.88,110000,3.94196128531225,3.97193817721577,3.89199979880639,3.93696513666166,220169.590004295,0.0,1.0
2001-11-02,7.88,7.91,7.84,7.91,37200,3.93696513666166,3.95195358261342,3.91698054205932,3.95195358261342,74457.3522559979,0.0,1.0
2001-11-05,7.99,8.04,7.9,7.9,181600,3.99192277181811,4.01690351507104,3.94695743396284,3.94695743396284,363479.977679817,0.0,1.0
2001-11-06,8.18,8.18,7.99,7.99,170800,4.08684959617924,4.08684959617924,3.99192277181811,3.99192277181811,341863.32702485,0.0,1.0
2001-11-07,8.12,8.19,8.12,8.12,89200,4.05687270427573,4.09184574482983,4.05687270427573,4.05687270427573,178537.522076209,0.0,1.0
2001-11-08,8.2,8.25,8.12,8.12,111600,4.09684189348041,4.12182263673334,4.05687270427573,4.05687270427573,223372.056767993,0.0,1.0
2001-11-09,8.23,8.23,8.15,8.15,48800,4.11183033943217,4.11183033943217,4.07186115022748,4.07186115022748,97675.2362928143,0.0,1.0
2001-11-12,8.23,8.24,8.02,8.24,87200,4.11183033943217,4.11682648808276,4.00691121776987,4.11682648808276,174534.438621586,0.0,1.0
2001-11-13,8.36,8.39,8.25,8.3,102400,4.17678027188979,4.19176871784154,4.12182263673334,4.14680337998627,204957.872876725,0.0,1.0
2001-11-14,8.32,8.38,8.3,8.36,80800,4.15679567728744,4.18677256919096,4.14680337998627,4.17678027188979,161724.571566791,0.0,1.0
2001-11-15,8.32,8.39,8.28,8.28,109600,4.15679567728744,4.19176871784154,4.1368110826851,4.1368110826851,219368.97331337,0.0,1.0
2001-11-16,8.27,8.35,8.23,8.28,46800,4.13181493403451,4.1717841232392,4.11183033943217,4.1368110826851,93672.1528381908,0.0,1.0
2001-11-19,8.38,8.38,8.23,8.23,83200,4.18677256919096,4.18677256919096,4.11183033943217,4.11183033943217,166528.271712339,0.0,1.0
2001-11-20,8.32,8.39,8.29,8.39,576000,4.15679567728744,4.19176871784154,4.14180723133568,4.19176871784154,1152888.03493158,0.0,1.0
2001-11-21,8.36,8.39,8.3,8.35,117200,4.17678027188979,4.19176871784154,4.14680337998627,4.1717841232392,234580.690440939,0.0,1.0
2001-11-23,8.45,8.47,8.3,8.3,64400,4.22174560974506,4.23173790704623,4.14680337998627,4.14680337998627,128899.287238878,0.0,1.0
2001-11-26,8.53,8.55,8.4,8.48,174000,4.26171479894975,4.27170709625092,4.19676486649213,4.23673405569682,348268.260552247,0.0,1.0
2001-11-27,8.46,8.51,8.46,8.51,66400,4.22674175839565,4.25172250164857,4.22674175839565,4.25172250164857,132902.370693501,0.0,1.0
2001-11-28,8.4,8.5,8.35,8.46,110400,4.19676486649213,4.24672635299799,4.1717841232392,4.22674175839565,220970.206695219,0.0,1.0
2001-11-29,8.45,8.45,8.36,8.38,72400,4.22174560974506,4.22174560974506,4.17678027188979,4.18677256919096,144911.621057372,0.0,1.0
2001-11-30,8.35,8.48,8.33,8.48,164000,4.1717841232392,4.23673405569682,4.16179182593803,4.23673405569682,328252.84327913,0.0,1.0
2001-12-03,8.25,8.37,8.22,8.35,158000,4.12182263673334,4.18177642054037,4.10683419078158,4.1717841232392,316243.59291526,0.0,1.0
2001-12-04,8.38,8.38,8.26,8.26,123200,4.18677256919096,4.18677256919096,4.12681878538393,4.12681878538393,246589.94080481,0.0,1.0
2001-12-05,8.5,8.55,8.38,8.38,136000,4.24672635299799,4.27170709625092,4.18677256919096,4.18677256919096,272209.6749144,0.0,1.0
2001-12-06,8.55,8.56,8.47,8.47,130000,4.27170709625092,4.2767032449015,4.23173790704623,4.23173790704623,260200.42455053,0.0,1.0
2001-12-07,8.52,8.58,8.46,8.55,84000,4.25671865029916,4.28669554220268,4.22674175839565,4.27170709625092,168129.505094189,0.0,1.0
2001-12-10,8.41,8.54,8.41,8.48,92800,4.20176101514272,4.26671094760033,4.20176101514272,4.23673405569682,185743.072294532,0.0,1.0
2001-12-11,8.67,8.78,8.46,8.46,344400,4.33166088005795,4.38661851521439,4.22674175839565,4.22674175839565,689330.970886173,0.0,1.0
2001-12-12,8.74,8.77,8.68,8.74,323200,4.36663392061205,4.38162236656381,4.33665702870853,4.36663392061205,646898.286267163,0.0,1.0
2001-12-13,8.71,8.72,8.68,8.69,259600,4.35164547466029,4.35664162331088,4.33665702870853,4.34165317735912,519600.232410135,0.0,1.0
2001-12-14,8.73,8.75,8.65,8.7,183600,4.36163777196146,4.37163006926264,4.32166858275678,4.34664932600971,367483.061134441,0.0,1.0
2001-12-17,8.85,8.86,8.73,8.77,738000,4.42159155576849,4.42658770441908,4.36163777196146,4.38162236656381,1477137.79475609,0.0,1.0
2001-12-18,7.81,7.83,7.68,7.68,327600,4.51047304026242,4.52202354740777,4.43539474381759,4.43539474381759,567247.820164588,1.2179,1.0
2001-12-19,7.89,7.89,7.71,7.81,344400,4.55667506884385,4.55667506884385,4.45272050453562,4.51047304026242,596337.451967901,0.0,1.0
2001-12-20,7.8,7.89,7.77,7.89,330400,4.50469778668974,4.55667506884385,4.4873720259717,4.55667506884385,572096.092131807,0.0,1.0
2001-12-21,7.81,7.84,7.71,7.8,298400,4.51047304026242,4.52779880098045,4.45272050453562,4.50469778668974,516687.269649307,0.0,1.0
2001-12-24,7.85,7.89,7.82,7.83,343200,4.53357405455313,4.55667506884385,4.51624829383509,4.52202354740777,594259.621124807,0.0,1.0
2001-12-26,8.1,8.1,7.85,7.85,486400,4.67795539387011,4.67795539387011,4.53357405455313,4.53357405455313,842214.101733993,0.0,1.0
2001-12-27,8.21,8.28,8.1,8.1,328400,4.74148318316958,4.78190995817834,4.67795539387011,4.67795539387011,568633.040726651,0.0,1.0
2001-12-28,8.24,8.42,8.17,8.42,308000,4.75880894388762,4.86276350819584,4.71838216887887,4.86276350819584,533309.916394058,0.0,1.0
2001-12-31,8.26,8.34,8.2,8.21,544400,4.77035945103298,4.81656147961441,4.7357079295969,4.74148318316958,942642.592483522,0.0,1.0
2002-01-02,8.03,8.25,7.95,8.25,518000,4.63752861886136,4.7645841974603,4.59132659027992,4.7645841974603,896930.31393546,0.0,1.0
2002-01-03,7.94,8.0,7.91,8.0,229200,4.58555133670724,4.62020285814332,4.56822557598921,4.62020285814332,396865.691030903,0.0,1.0
2002-01-04,7.97,8.08,7.9,7.95,445200,4.60287709742528,4.66640488672475,4.56245032241653,4.59132659027992,770875.242787775,0.0,1.0
2002-01-07,7.95,7.99,7.91,7.98,226400,4.59132659027992,4.61442760457064,4.56822557598921,4.60865235099796,392017.419063684,0.0,1.0
2002-01-08,7.97,7.98,7.89,7.97,287200,4.60287709742528,4.60865235099796,4.55667506884385,4.60287709742528,497294.181780433,0.0,1.0
2002-01-09,8.1,8.11,7.97,7.97,392800,4.67795539387011,4.68373064744279,4.60287709742528,4.60287709742528,680143.295972681,0.0,1.0
2002-01-10,8.17,8.19,8.09,8.11,396000,4.71838216887887,4.72993267602422,4.67218014029743,4.68373064744279,685684.178220931,0.0,1.0
2002-01-11,8.13,8.2,8.1,8.16,446400,4.69528115458815,4.7357079295969,4.67795539387011,4.71260691530619,772953.073630868,0.0,1.0
2002-01-14,8.12,8.13,8.02,8.1,289600,4.68950590101547,4.69528115458815,4.63175336528868,4.67795539387011,501449.84346662,0.0,1.0
2002-01-15,8.16,8.16,8.09,8.12,190400,4.71260691530619,4.71260691530619,4.67218014029743,4.68950590101547,329682.493770872,0.0,1.0
2002-01-16,8.14,8.16,8.07,8.1,339600,4.70105640816083,4.71260691530619,4.66062963315207,4.67795539387011,588026.128595526,0.0,1.0
2002-01-17,8.21,8.29,8.14,8.14,278400,4.74148318316958,4.78768521175101,4.70105640816083,4.70105640816083,482056.755597746,0.0,1.0
2002-01-18,8.2,8.23,8.1,8.17,250400,4.7357079295969,4.75303369031494,4.67795539387011,4.71838216887887,433574.035925559,0.0,1.0
2002-01-22,8.17,8.18,8.09,8.13,303200,4.71838216887887,4.72415742245154,4.67218014029743,4.69528115458815,524998.593021682,0.0,1.0
2002-01-23,8.26,8.28,8.09,8.15,351200,4.77035945103298,4.78190995817834,4.67218014029743,4.70683166173351,608111.826745432,0.0,1.0
2002-01-24,8.36,8.39,8.18,8.26,330400,4.82811198675977,4.84543774747781,4.72415742245154,4.77035945103298,572096.092131807,0.0,1.0
2002-01-25,8.34,8.4,8.27,8.3,488800,4.81656147961441,4.85121300105049,4.77613470460566,4.79346046532369,846369.76342018,0.0,1.0
2002-01-28,8.37,8.4,8.3,8.35,320800,4.83388724033245,4.85121300105049,4.79346046532369,4.82233673318709,555473.445387057,0.0,1.0
2002-01-29,8.1,8.37,8.05,8.35,177200,4.67795539387011,4.83388724033245,4.64907912600672,4.82233673318709,306826.354496841,0.0,1.0
2002-01-30,8.04,8.07,7.86,8.05,219200,4.64330387243404,4.66062963315207,4.53934930812581,4.64907912600672,379550.434005121,0.0,1.0
2002-01-31,8.05,8.1,8.01,8.05,146000,4.64907912600672,4.67795539387011,4.625978111716,4.64907912600672,252802.752576404,0.0,1.0
2002-02-01,8.02,8.02,7.92,8.02,173600,4.63175336528868,4.63175336528868,4.57400082956189,4.63175336528868,300592.86196756,0.0,1.0
2002-02-04,7.85,7.97,7.81,7.95,124400,4.53357405455313,4.60287709742528,4.51047304026242,4.59132659027992,215401.797400717,0.0,1.0
2002-02-05,7.79,7.88,7.75,7.85,106800,4.49892253311706,4.55089981527117,4.47582151882634,4.53357405455313,184926.945035342,0.0,1.0
2002-02-06,7.82,7.85,7.75,7.79,94800,4.51624829383509,4.53357405455313,4.47582151882634,4.49892253311706,164148.636604405,0.0,1.0
2002-02-07,7.83,7.89,7.8,7.8,67200,4.52202354740777,4.55667506884385,4.50469778668974,4.50469778668974,116358.527213249,0.0,1.0
2002-02-08,7.94,7.94,7.85,7.85,99600,4.58555133670724,4.58555133670724,4.53357405455313,4.53357405455313,172459.95997678,0.0,1.0
2002-02-11,8.02,8.02,7.91,7.94,102800,4.63175336528868,4.63175336528868,4.56822557598921,4.58555133670724,178000.84222503,0.0,1.0
2002-02-12,7.96,8.0,7.91,8.0,126800,4.5971018438526,4.62020285814332,4.56822557598921,4.62020285814332,219557.459086904,0.0,1.0
2002-02-13,8.01,8.05,7.94,7.98,83600,4.625978111716,4.64907912600672,4.58555133670724,4.60865235099796,144755.54873553,0.0,1.0
2002-02-14,8.0,8.07,7.95,8.04,192400,4.62020285814332,4.66062963315207,4.59132659027992,4.64330387243404,333145.545176028,0.0,1.0
2002-02-15,7.91,8.0,7.85,8.0,142000,4.56822557598921,4.62020285814332,4.53357405455313,4.62020285814332,245876.649766091,0.0,1.0
2002-02-19,7.78,7.94,7.76,7.92,132000,4.49314727954438,4.58555133670724,4.48159677239902,4.57400082956189,228561.39274031,0.0,1.0
2002-02-20,7.95,7.95,7.77,7.81,102000,4.59132659027992,4.59132659027992,4.4873720259717,4.51047304026242,176615.621662967,0.0,1.0
2002-02-21,7.88,7.97,7.85,7.91,69200,4.55089981527117,4.60287709742528,4.53357405455313,4.56822557598921,119821.578618405,0.0,1.0
2002-02-22,7.87,7.87,7.77,7.85,62000,4.54512456169849,4.54512456169849,4.4873720259717,4.53357405455313,107354.593559843,0.0,1.0
2002-02-25,7.97,7.99,7.86,7.86,137200,4.60287709742528,4.61442760457064,4.53934930812581,4.53934930812581,237565.326393717,0.0,1.0
2002-02-26,7.95,8.04,7.92,7.96,115200,4.59132659027992,4.64330387243404,4.57400082956189,4.5971018438526,199471.760936998,0.0,1.0
2002-02-27,8.02,8.06,7.96,7.96,226000,4.63175336528868,4.65485437957939,4.5971018438526,4.5971018438526,391324.808782652,0.0,1.0
2002-02-28,8.06,8.12,7.96,7.98,120400,4.65485437957939,4.68950590101547,4.5971018438526,4.60865235099796,208475.694590405,0.0,1.0
2002-03-01,8.2,8.2,8.06,8.06,78400,4.7357079295969,4.7357079295969,4.65485437957939,4.65485437957939,135751.615082124,0.0,1.0
2002-03-04,8.34,8.38,8.22,8.24,191600,4.81656147961441,4.83966249390513,4.74725843674226,4.75880894388762,331760.324613966,0.0,1.0
2002-03-05,8.29,8.35,8.26,8.33,146000,4.78768521175101,4.82233673318709,4.77035945103298,4.81078622604173,252802.752576404,0.0,1.0
2002-03-06,8.37,8.38,8.3,8.3,146400,4.83388724033245,4.83966249390513,4.79346046532369,4.79346046532369,253495.362857435,0.0,1.0
2002-03-07,8.35,8.45,8.31,8.38,183200,4.82233673318709,4.88008926891388,4.79923571889637,4.83966249390513,317215.50871231,0.0,1.0
2002-03-08,8.39,8.44,8.37,8.37,82000,4.84543774747781,4.8743140153412,4.83388724033245,4.83388724033245,141985.107611405,0.0,1.0
2002-03-11,8.41,8.42,8.33,8.38,99600,4.85698825462316,4.86276350819584,4.81078622604173,4.83966249390513,172459.95997678,0.0,1.0
2002-03-12,8.41,8.41,8.25,8.38,86000,4.85698825462316,4.85698825462316,4.7645841974603,4.83966249390513,148911.210421718,0.0,1.0
2002-03-13,8.38,8.42,8.33,8.42,70400,4.83966249390513,4.86276350819584,4.81078622604173,4.86276350819584,121899.409461499,0.0,1.0
2002-03-14,8.25,8.43,8.25,8.39,124400,4.7645841974603,4.86853876176852,4.7645841974603,4.84543774747781,215401.797400717,0.0,1.0
2002-03-15,8.47,8.49,8.31,8.31,148400,4.89163977605924,4.9031902832046,4.79923571889637,4.79923571889637,256958.414262591,0.0,1.0
2002-03-18,8.46,8.52,8.38,8.45,90400,4.88586452248656,4.92051604392264,4.83966249390513,4.88008926891388,156529.923513061,0.0,1.0
2002-03-19,8.53,8.57,8.47,8.5,135600,4.92629129749531,4.94939231178603,4.89163977605924,4.90896553677728,234794.885269592,0.0,1.0
2002-03-20,8.44,8.5,8.38,8.47,82400,4.8743140153412,4.90896553677728,4.83966249390513,4.89163977605924,142677.717892436,0.0,1.0
2002-03-21,8.45,8.45,8.32,8.4,48800,4.88008926891388,4.88008926891388,4.80501097246905,4.85121300105049,84498.4542858117,0.0,1.0
2002-03-22,8.5,8.5,8.39,8.45,110000,4.90896553677728,4.90896553677728,4.84543774747781,4.88008926891388,190467.827283592,0.0,1.0
2002-03-25,8.32,8.54,8.28,8.5,223200,4.80501097246905,4.93206655106799,4.78190995817834,4.90896553677728,386476.536815434,0.0,1.0
2002-03-26,8.35,8.41,8.27,8.28,261600,4.82233673318709,4.85698825462316,4.77613470460566,4.78190995817834,452967.123794433,0.0,1.0
2002-03-27,8.42,8.46,8.32,8.32,69600,4.86276350819584,4.88586452248656,4.80501097246905,4.80501097246905,120514.188899436,0.0,1.0
2002-03-28,8.46,8.46,8.4,8.4,111200,4.88586452248656,4.88586452248656,4.85121300105049,4.85121300105049,192545.658126686,0.0,1.0
2002-04-01,8.43,8.44,8.31,8.4,94800,4.86853876176852,4.8743140153412,4.79923571889637,4.85121300105049,164148.636604405,0.0,1.0
2002-04-02,8.4,8.4,8.31,8.34,124800,4.85121300105049,4.85121300105049,4.79923571889637,4.81656147961441,216094.407681748,0.0,1.0
2002-04-03,8.33,8.41,8.31,8.39,137200,4.81078622604173,4.85698825462316,4.79923571889637,4.84543774747781,237565.326393717,0.0,1.0
2002-04-04,8.35,8.4,8.3,8.3,162000,4.82233673318709,4.85121300105049,4.79346046532369,4.79346046532369,280507.163817654,0.0,1.0
2002-04-05,8.41,8.44,8.37,8.38,104400,4.85698825462316,4.8743140153412,4.83388724033245,4.83966249390513,180771.283349155,0.0,1.0
2002-04-08,8.42,8.44,8.3,8.35,101200,4.86276350819584,4.8743140153412,4.79346046532369,4.82233673318709,175230.401100905,0.0,1.0
2002-04-09,8.45,8.48,8.33,8.33,166400,4.88008926891388,4.89741502963192,4.81078622604173,4.81078622604173,288125.876908997,0.0,1.0
2002-04-10,8.5,8.53,8.46,8.46,178400,4.90896553677728,4.92629129749531,4.88586452248656,4.88586452248656,308904.185339935,0.0,1.0
2002-04-11,8.41,8.52,8.35,8.45,180400,4.85698825462316,4.92051604392264,4.82233673318709,4.88008926891388,312367.236745091,0.0,1.0
2002-04-12,8.54,8.6,8.43,8.44,191600,4.93206655106799,4.96671807250407,4.86853876176852,4.8743140153412,331760.324613966,0.0,1.0
2002-04-15,8.55,8.65,8.5,8.58,127200,4.93784180464067,4.99559434036746,4.90896553677728,4.95516756535871,220250.069367936,0.0,1.0
2002-04-16,8.69,8.69,8.59,8.6,88000,5.01869535465818,5.01869535465818,4.96094281893139,4.96671807250407,152374.261826874,0.0,1.0
2002-04-17,8.68,8.75,8.66,8.69,76000,5.0129201010855,5.05334687609426,5.00136959394014,5.01869535465818,131595.953395936,0.0,1.0
2002-04-18,8.68,8.7,8.6,8.7,93600,5.0129201010855,5.02447060823086,4.96671807250407,5.02447060823086,162070.805761311,0.0,1.0
2002-04-19,8.71,8.72,8.64,8.71,84800,5.03024586180354,5.03602111537622,4.98981908679479,5.03024586180354,146833.379578624,0.0,1.0
2002-04-22,8.63,8.71,8.6,8.71,82400,4.98404383322211,5.03024586180354,4.96671807250407,5.03024586180354,142677.717892436,0.0,1.0
2002-04-23,8.61,8.65,8.53,8.63,132000,4.97249332607675,4.99559434036746,4.92629129749531,4.98404383322211,228561.39274031,0.0,1.0
2002-04-24,8.54,8.67,8.52,8.61,183600,4.93206655106799,5.00714484751282,4.92051604392264,4.97249332607675,317908.118993341,0.0,1.0
2002-04-25,8.54,8.54,8.43,8.49,190000,4.93206655106799,4.93206655106799,4.86853876176852,4.9031902832046,328989.883489841,0.0,1.0
2002-04-26,8.55,8.57,8.49,8.56,156800,4.93784180464067,4.94939231178603,4.9031902832046,4.94361705821335,271503.230164248,0.0,1.0
2002-04-29,8.55,8.6,8.5,8.55,170800,4.93784180464067,4.96671807250407,4.90896553677728,4.93784180464067,295744.590000341,0.0,1.0
2002-04-30,8.63,8.7,8.54,8.54,198400,4.98404383322211,5.02447060823086,4.93206655106799,4.93206655106799,343534.699391497,0.0,1.0
2002-05-01,8.69,8.7,8.56,8.63,107600,5.01869535465818,5.02447060823086,4.94361705821335,4.98404383322211,186312.165597405,0.0,1.0
2002-05-02,8.82,8.84,8.68,8.68,228800,5.09377365110301,5.10532415824837,5.0129201010855,5.0129201010855,396173.080749871,0.0,1.0
2002-05-03,8.81,8.82,8.74,8.81,63200,5.08799839753033,5.09377365110301,5.04757162252158,5.08799839753033,109432.424402937,0.0,1.0
2002-05-06,8.7,8.86,8.62,8.85,105600,5.02447060823086,5.11687466539373,4.97826857964943,5.11109941182105,182849.114192248,0.0,1.0
2002-05-07,8.75,8.8,8.67,8.67,159200,5.05334687609426,5.08222314395765,5.00714484751282,5.00714484751282,275658.891850435,0.0,1.0
2002-05-08,8.86,8.88,8.77,8.82,142000,5.11687466539373,5.12842517253909,5.06489738323961,5.09377365110301,245876.649766091,0.0,1.0
2002-05-09,8.78,8.85,8.72,8.8,94800,5.07067263681229,5.11109941182105,5.03602111537622,5.08222314395765,164148.636604405,0.0,1.0
2002-05-10,8.65,8.82,8.6,8.78,94400,4.99559434036746,5.09377365110301,4.96671807250407,5.07067263681229,163456.026323374,0.0,1.0
2002-05-13,8.69,8.74,8.65,8.65,88000,5.01869535465818,5.04757162252158,4.99559434036746,4.99559434036746,152374.261826874,0.0,1.0
2002-05-14,8.8,8.83,8.64,8.64,114800,5.08222314395765,5.09954890467569,4.98981908679479,4.98981908679479,198779.150655967,0.0,1.0
2002-05-15,8.81,8.87,8.75,8.8,157200,5.08799839753033,5.12264991896641,5.05334687609426,5.08222314395765,272195.840445279,0.0,1.0
2002-05-16,8.83,8.9,8.75,8.75,126800,5.09954890467569,5.13997567968444,5.05334687609426,5.05334687609426,219557.459086904,0.0,1.0
2002-05-17,8.9,8.9,8.81,8.88,110000,5.13997567968444,5.13997567968444,5.08799839753033,5.12842517253909,190467.827283592,0.0,1.0
2002-05-20,8.85,8.92,8.75,8.9,134000,5.11109941182105,5.1515261868298,5.05334687609426,5.13997567968444,232024.444145466,0.0,1.0
2002-05-21,8.87,8.9,8.67,8.86,207600,5.12264991896641,5.13997567968444,5.00714484751282,5.11687466539373,359464.735855215,0.0,1.0
2002-05-22,8.81,8.84,8.71,8.83,129600,5.08799839753033,5.10532415824837,5.03024586180354,5.09954890467569,224405.731054123,0.0,1.0
2002-05-23,8.9,8.9,8.75,8.81,92400,5.13997567968444,5.13997567968444,5.05334687609426,5.08799839753033,159992.974918217,0.0,1.0
2002-05-24,8.8,8.9,8.77,8.9,122400,5.08222314395765,5.13997567968444,5.06489738323961,5.13997567968444,211938.745995561,0.0,1.0
2002-05-28,8.73,8.83,8.65,8.77,121200,5.0417963689489,5.09954890467569,4.99559434036746,5.06489738323961,209860.915152467,0.0,1.0
2002-05-29,8.68,8.75,8.66,8.7,82800,5.0129201010855,5.05334687609426,5.00136959394014,5.02447060823086,143370.328173467,0.0,1.0
2002-05-30,8.62,8.67,8.55,8.66,102400,4.97826857964943,5.00714484751282,4.93784180464067,5.00136959394014,177308.231943998,0.0,1.0
2002-05-31,8.68,8.75,8.65,8.7,106800,5.0129201010855,5.05334687609426,4.99559434036746,5.02447060823086,184926.945035342,0.0,1.0
2002-06-03,8.62,8.73,8.6,8.7,112800,4.97826857964943,5.0417963689489,4.96671807250407,5.02447060823086,195316.099250811,0.0,1.0
2002-06-04,8.51,8.67,8.45,8.64,133600,4.91474079034996,5.00714484751282,4.88008926891388,4.98981908679479,231331.833864435,0.0,1.0
2002-06-05,8.65,8.69,8.51,8.56,214800,4.99559434036746,5.01869535465818,4.91474079034996,4.94361705821335,371931.720913778,0.0,1.0
2002-06-06,8.45,8.69,8.41,8.69,66800,4.88008926891388,5.01869535465818,4.85698825462316,5.01869535465818,115665.916932218,0.0,1.0
2002-06-07,8.42,8.46,8.36,8.38,184800,4.86276350819584,4.88586452248656,4.82811198675977,4.83966249390513,319985.949836435,0.0,1.0
2002-06-10,8.45,8.55,8.4,8.45,196800,4.88008926891388,4.93784180464067,4.85121300105049,4.88008926891388,340764.258267372,0.0,1.0
2002-06-11,8.4,8.56,8.36,8.46,46800,4.85121300105049,4.94361705821335,4.82811198675977,4.88586452248656,81035.4028806555,0.0,1.0
2002-06-12,8.44,8.45,8.3,8.35,189200,4.8743140153412,4.88008926891388,4.79346046532369,4.82233673318709,327604.662927778,0.0,1.0
2002-06-13,8.36,8.5,8.32,8.34,116000,4.82811198675977,4.90896553677728,4.80501097246905,4.81656147961441,200856.981499061,0.0,1.0
2002-06-14,8.4,8.43,8.2,8.32,188400,4.85121300105049,4.86853876176852,4.7357079295969,4.80501097246905,326219.442365716,0.0,1.0
2002-06-17,8.67,8.69,8.42,8.42,109600,5.00714484751282,5.01869535465818,4.86276350819584,4.86276350819584,189775.217002561,0.0,1.0
2002-06-18,8.72,8.75,8.62,8.62,90000,5.03602111537622,5.05334687609426,4.97826857964943,4.97826857964943,155837.31323203,0.0,1.0
2002-06-19,8.58,8.68,8.55,8.68,126000,4.95516756535871,5.0129201010855,4.93784180464067,5.0129201010855,218172.238524842,0.0,1.0
2002-06-20,8.49,8.6,8.45,8.48,87600,4.9031902832046,4.96671807250407,4.88008926891388,4.89741502963192,151681.651545842,0.0,1.0
2002-06-21,8.4,8.53,8.33,8.53,126800,4.85121300105049,4.92629129749531,4.81078622604173,4.92629129749531,219557.459086904,0.0,1.0
2002-06-24,8.38,8.49,8.3,8.36,180000,4.83966249390513,4.9031902832046,4.79346046532369,4.82811198675977,311674.62646406,0.0,1.0
2002-06-25,8.4,8.48,8.38,8.4,156000,4.85121300105049,4.89741502963192,4.83966249390513,4.85121300105049,270118.009602185,0.0,1.0
2002-06-26,8.34,8.4,8.18,8.25,206000,4.81656147961441,4.85121300105049,4.72415742245154,4.7645841974603,356694.294731091,0.0,1.0
2002-06-27,8.45,8.45,8.33,8.37,122800,4.88008926891388,4.88008926891388,4.81078622604173,4.83388724033245,212631.356276592,0.0,1.0
2002-06-28,8.51,8.54,8.43,8.43,137200,4.91474079034996,4.93206655106799,4.86853876176852,4.86853876176852,237565.326393716,0.0,1.0
2002-07-01,8.45,8.53,8.4,8.45,96400,4.88008926891388,4.92629129749531,4.85121300105049,4.88008926891388,166919.07772853,0.0,1.0
2002-07-02,8.33,8.48,8.3,8.4,152000,4.81078622604173,4.89741502963192,4.79346046532369,4.85121300105049,263191.906791873,0.0,1.0
2002-07-03,8.27,8.32,8.2,8.3,130400,4.77613470460566,4.80501097246905,4.7357079295969,4.79346046532369,225790.951616185,0.0,1.0
2002-07-05,8.45,8.53,8.22,8.22,52400,4.88008926891388,4.92629129749531,4.74725843674226,4.74725843674226,90731.9468150929,0.0,1.0
2002-07-08,8.5,8.5,8.35,8.41,144400,4.90896553677728,4.90896553677728,4.82233673318709,4.85698825462316,250032.311452279,0.0,1.0
2002-07-09,8.35,8.45,8.32,8.42,95600,4.82233673318709,4.88008926891388,4.80501097246905,4.86276350819584,165533.857166467,0.0,1.0
2002-07-10,8.14,8.4,8.1,8.3,192000,4.70105640816083,4.85121300105049,4.67795539387011,4.79346046532369,332452.934894997,0.0,1.0
2002-07-11,8.17,8.19,7.99,8.1,242800,4.71838216887887,4.72993267602422,4.61442760457064,4.67795539387011,420414.440585964,0.0,1.0
2002-07-12,8.14,8.29,8.1,8.25,204800,4.70105640816083,4.78768521175101,4.67795539387011,4.7645841974603,354616.463887997,0.0,1.0
2002-07-15,7.9,8.14,7.7,8.14,238000,4.56245032241653,4.70105640816083,4.44694525096295,4.70105640816083,412103.11721359,0.0,1.0
2002-07-16,7.89,8.0,7.85,7.85,144000,4.55667506884385,4.62020285814332,4.53357405455313,4.53357405455313,249339.701171248,0.0,1.0
2002-07-17,8.0,8.05,7.87,8.02,300000,4.62020285814332,4.64907912600672,4.54512456169849,4.63175336528868,519457.710773433,0.0,1.0
2002-07-18,7.62,8.0,7.62,7.95,194800,4.40074322238151,4.62020285814332,4.40074322238151,4.59132659027992,337301.206862216,0.0,1.0
2002-07-19,7.49,7.64,7.4,7.61,1099600,4.32566492593668,4.41229372952687,4.27368764378257,4.39496796880883,1903985.66255489,0.0,1.0
2002-07-22,7.31,7.48,7.24,7.35,450800,4.22171036162846,4.319889672364,4.1812835866197,4.24481137591917,780571.786722211,0.0,1.0
2002-07-23,7.12,7.43,7.11,7.4,646400,4.11198054374755,4.29101340450061,4.10620529017488,4.27368764378257,1119258.21414649,0.0,1.0
2002-07-24,7.43,7.43,6.79,6.85,723200,4.29101340450061,4.29101340450061,3.92139717584914,3.95604869728522,1252239.38810449,0.0,1.0
2002-07-25,7.44,7.54,7.21,7.5,166000,4.29678865807329,4.35454119380008,4.16395782590167,4.33144017950936,287433.266627966,0.0,1.0
2002-07-26,7.58,7.59,7.42,7.45,120800,4.3776422080908,4.38341746166347,4.28523815092793,4.30256391164597,209168.304871435,0.0,1.0
2002-07-29,8.01,8.01,7.73,7.8,300000,4.625978111716,4.625978111716,4.46427101168098,4.50469778668974,519457.710773433,0.0,1.0
2002-07-30,8.04,8.05,7.84,7.98,262400,4.64330387243404,4.64907912600672,4.52779880098045,4.60865235099796,454352.344356495,0.0,1.0
2002-07-31,8.1,8.1,7.91,7.95,262000,4.67795539387011,4.67795539387011,4.56822557598921,4.59132659027992,453659.734075465,0.0,1.0
2002-08-01,8.03,8.1,7.92,8.05,197200,4.63752861886136,4.67795539387011,4.57400082956189,4.64907912600672,341456.868548403,0.0,1.0
2002-08-02,7.95,8.0,7.8,7.97,124000,4.59132659027992,4.62020285814332,4.50469778668974,4.60287709742528,214709.187119686,0.0,1.0
2002-08-05,7.69,7.88,7.6,7.88,140800,4.44116999739027,4.55089981527117,4.38919271523615,4.55089981527117,243798.818922998,0.0,1.0
2002-08-06,7.9,7.97,7.75,7.79,128000,4.56245032241653,4.60287709742528,4.47582151882634,4.49892253311706,221635.289929998,0.0,1.0
2002-08-07,8.05,8.05,7.85,7.89,96800,4.64907912600672,4.64907912600672,4.53357405455313,4.55667506884385,167611.688009561,0.0,1.0
2002-08-08,8.2,8.2,8.03,8.1,207200,4.7357079295969,4.7357079295969,4.63752861886136,4.67795539387011,358772.125574184,0.0,1.0
2002-08-09,8.23,8.24,8.05,8.17,541200,4.75303369031494,4.75880894388762,4.64907912600672,4.71838216887887,937101.710235273,0.0,1.0
2002-08-12,8.13,8.25,8.02,8.25,349200,4.69528115458815,4.7645841974603,4.63175336528868,4.7645841974603,604648.775340276,0.0,1.0
2002-08-13,8.15,8.27,8.02,8.2,123200,4.70683166173351,4.77613470460566,4.63175336528868,4.7357079295969,213323.966557623,0.0,1.0
2002-08-14,8.28,8.28,7.99,8.17,512400,4.78190995817834,4.78190995817834,4.61442760457064,4.71838216887887,887233.770001022,0.0,1.0
2002-08-15,8.32,8.4,8.25,8.28,240800,4.80501097246905,4.85121300105049,4.7645841974603,4.78190995817834,416951.389180809,0.0,1.0
2002-08-16,8.26,8.32,8.15,8.32,436400,4.77035945103298,4.80501097246905,4.70683166173351,4.80501097246905,755637.816605086,0.0,1.0
2002-08-19,8.38,8.4,8.24,8.24,145600,4.83966249390513,4.85121300105049,4.75880894388762,4.75880894388762,252110.142295373,0.0,1.0
2002-08-20,8.29,8.35,8.25,8.35,91600,4.78768521175101,4.82233673318709,4.7645841974603,4.82233673318709,158607.754356155,0.0,1.0
2002-08-21,8.32,8.35,8.26,8.29,167600,4.80501097246905,4.82233673318709,4.77035945103298,4.78768521175101,290203.707752091,0.0,1.0
2002-08-22,8.38,8.38,8.31,8.34,63200,4.83966249390513,4.83966249390513,4.79923571889637,4.81656147961441,109432.424402936,0.0,1.0
2002-08-23,8.24,8.34,8.23,8.34,152000,4.75880894388762,4.81656147961441,4.75303369031494,4.81656147961441,263191.906791873,0.0,1.0
2002-08-26,8.3,8.36,8.26,8.31,66000,4.79346046532369,4.82811198675977,4.77035945103298,4.79923571889637,114280.696370155,0.0,1.0
2002-08-27,8.38,8.43,8.29,8.34,290400,4.83966249390513,4.86853876176852,4.78768521175101,4.81656147961441,502835.064028683,0.0,1.0
2002-08-28,8.25,8.4,8.17,8.4,81600,4.7645841974603,4.85121300105049,4.71838216887887,4.85121300105049,141292.497330374,0.0,1.0
2002-08-29,8.25,8.29,8.13,8.16,98400,4.7645841974603,4.78768521175101,4.69528115458815,4.71260691530619,170382.129133686,0.0,1.0
2002-08-30,8.34,8.35,8.21,8.22,120000,4.81656147961441,4.82233673318709,4.74148318316958,4.74725843674226,207783.084309373,0.0,1.0
2002-09-03,8.01,8.3,8.01,8.3,126400,4.625978111716,4.79346046532369,4.625978111716,4.79346046532369,218864.848805873,0.0,1.0
2002-09-04,8.12,8.18,8.0,8.03,124800,4.68950590101547,4.72415742245154,4.62020285814332,4.63752861886136,216094.407681748,0.0,1.0
2002-09-05,8.06,8.11,7.98,8.05,93600,4.65485437957939,4.68373064744279,4.60865235099796,4.64907912600672,162070.805761311,0.0,1.0
2002-09-06,8.18,8.27,8.11,8.11,49200,4.72415742245154,4.77613470460566,4.68373064744279,4.68373064744279,85191.064566843,0.0,1.0
2002-09-09,8.33,8.33,8.11,8.22,76400,4.81078622604173,4.81078622604173,4.68373064744279,4.74725843674226,132288.563676968,0.0,1.0
2002-09-10,8.18,8.33,8.14,8.33,44400,4.72415742245154,4.81078622604173,4.70105640816083,4.81078622604173,76879.7411944681,0.0,1.0
2002-09-11,8.11,8.25,8.11,8.19,101600,4.68373064744279,4.7645841974603,4.68373064744279,4.72993267602422,175923.011381936,0.0,1.0
2002-09-12,7.94,8.09,7.93,8.08,148400,4.58555133670724,4.67218014029743,4.57977608313457,4.66640488672475,256958.414262592,0.0,1.0
2002-09-13,7.97,8.0,7.88,7.91,58400,4.60287709742528,4.62020285814332,4.55089981527117,4.56822557598921,101121.101030562,0.0,1.0
2002-09-16,7.95,8.05,7.86,7.97,79600,4.59132659027992,4.64907912600672,4.53934930812581,4.60287709742528,137829.445925218,0.0,1.0
2002-09-17,7.98,8.07,7.91,7.97,102800,4.60865235099796,4.66062963315207,4.56822557598921,4.60287709742528,178000.84222503,0.0,1.0
2002-09-18,7.8,7.84,7.65,7.8,188400,4.50469778668974,4.52779880098045,4.41806898309955,4.50469778668974,326219.442365716,0.0,1.0
2002-09-19,7.55,7.75,7.52,7.75,146400,4.36031644737276,4.47582151882634,4.34299068665472,4.47582151882634,253495.362857435,0.0,1.0
2002-09-20,7.55,7.59,7.5,7.51,100000,4.36031644737276,4.38341746166347,4.33144017950936,4.33721543308204,173152.570257811,0.0,1.0
2002-09-23,7.55,7.56,7.42,7.53,104000,4.36031644737276,4.36609170094544,4.28523815092793,4.3487659402274,180078.673068123,0.0,1.0
2002-09-24,7.48,7.53,7.39,7.46,104000,4.319889672364,4.3487659402274,4.26791239020989,4.30833916521865,180078.673068124,0.0,1.0
2002-09-25,7.69,7.69,7.43,7.58,163600,4.44116999739027,4.44116999739027,4.29101340450061,4.3776422080908,283277.604941778,0.0,1.0
2002-09-26,7.73,7.75,7.65,7.65,50800,4.46427101168098,4.47582151882634,4.41806898309955,4.41806898309955,87961.505690968,0.0,1.0
2002-09-27,7.61,7.82,7.6,7.75,149200,4.39496796880883,4.51624829383509,4.38919271523615,4.47582151882634,258343.634824654,0.0,1.0
2002-09-30,7.6,7.61,7.37,7.55,92400,4.38919271523615,4.39496796880883,4.25636188306453,4.36031644737276,159992.974918217,0.0,1.0
2002-10-01,7.79,7.82,7.6,7.61,71600,4.49892253311706,4.51624829383509,4.38919271523615,4.39496796880883,123977.240304593,0.0,1.0
2002-10-02,7.56,7.75,7.55,7.73,119600,4.36609170094544,4.47582151882634,4.36031644737276,4.46427101168098,207090.474028342,0.0,1.0
2002-10-03,7.35,7.55,7.32,7.55,215200,4.24481137591917,4.36031644737276,4.22748561520114,4.36031644737276,372624.33119481,0.0,1.0
2002-10-04,7.2,7.4,7.12,7.3,210800,4.15818257232899,4.27368764378257,4.11198054374755,4.21593510805578,365005.618103465,0.0,1.0
2002-10-07,6.97,7.17,6.97,7.17,196000,4.02535174015737,4.14085681161095,4.02535174015737,4.14085681161095,339379.037705309,0.0,1.0
2002-10-08,7.2,7.25,6.87,6.87,139200,4.15818257232899,4.18705884019238,3.96759920443058,3.96759920443058,241028.377798873,0.0,1.0
2002-10-09,6.93,7.1,6.9,7.05,106400,4.00225072586665,4.1004300366022,3.98492496514861,4.0715537687388,184234.334754311,0.0,1.0
2002-10-10,7.14,7.25,6.88,6.89,176800,4.12353105089291,4.18705884019238,3.97337445800326,3.97914971157593,306133.74421581,0.0,1.0
2002-10-11,7.44,7.58,7.35,7.35,171200,4.29678865807329,4.3776422080908,4.24481137591917,4.24481137591917,296437.200281372,0.0,1.0
2002-10-14,7.49,7.58,7.4,7.4,84000,4.32566492593668,4.3776422080908,4.27368764378257,4.27368764378257,145448.159016561,0.0,1.0
2002-10-15,7.79,7.85,7.74,7.8,196400,4.49892253311706,4.53357405455313,4.47004626525366,4.50469778668974,340071.64798634,0.0,1.0
2002-10-16,7.68,7.74,7.63,7.74,91200,4.43539474381759,4.47004626525366,4.40651847595419,4.47004626525366,157915.144075123,0.0,1.0
2002-10-17,7.85,7.9,7.75,7.9,76800,4.53357405455313,4.56245032241653,4.47582151882634,4.56245032241653,132981.173957999,0.0,1.0
2002-10-18,7.88,7.95,7.73,7.78,73600,4.55089981527117,4.59132659027992,4.46427101168098,4.49314727954438,127440.291709749,0.0,1.0
2002-10-21,7.96,8.0,7.8,7.85,58800,4.5971018438526,4.62020285814332,4.50469778668974,4.53357405455313,101813.711311593,0.0,1.0
2002-10-22,7.88,7.94,7.8,7.92,135200,4.55089981527117,4.58555133670724,4.50469778668974,4.57400082956189,234102.27498856,0.0,1.0
2002-10-23,7.97,7.97,7.76,7.86,99200,4.60287709742528,4.60287709742528,4.48159677239902,4.53934930812581,171767.349695749,0.0,1.0
2002-10-24,7.88,8.0,7.84,7.98,64800,4.55089981527117,4.62020285814332,4.52779880098045,4.60865235099796,112202.865527061,0.0,1.0
2002-10-25,8.0,8.0,7.8,7.83,61200,4.62020285814332,4.62020285814332,4.50469778668974,4.52202354740777,105969.37299778,0.0,1.0
2002-10-28,7.96,8.1,7.95,8.05,191600,4.5971018438526,4.67795539387011,4.59132659027992,4.64907912600672,331760.324613966,0.0,1.0
2002-10-29,7.95,7.96,7.82,7.94,57200,4.59132659027992,4.5971018438526,4.51624829383509,4.58555133670724,99043.2701874679,0.0,1.0
2002-10-30,7.97,8.03,7.88,7.94,94400,4.60287709742528,4.63752861886136,4.55089981527117,4.58555133670724,163456.026323374,0.0,1.0
2002-10-31,7.92,8.09,7.92,8.0,198000,4.57400082956189,4.67218014029743,4.57400082956189,4.62020285814332,342842.089110465,0.0,1.0
2002-11-01,8.05,8.06,7.89,7.93,115600,4.64907912600672,4.65485437957939,4.55667506884385,4.57977608313457,200164.371218029,0.0,1.0
2002-11-04,8.1,8.28,8.04,8.09,119200,4.67795539387011,4.78190995817834,4.64330387243404,4.67218014029743,206397.863747311,0.0,1.0
2002-11-05,8.18,8.2,8.06,8.08,62800,4.72415742245154,4.7357079295969,4.65485437957939,4.66640488672475,108739.814121905,0.0,1.0
2002-11-06,8.17,8.2,8.03,8.2,106400,4.71838216887887,4.7357079295969,4.63752861886136,4.7357079295969,184234.334754311,0.0,1.0
2002-11-07,7.97,8.12,7.96,8.12,45200,4.60287709742528,4.68950590101547,4.5971018438526,4.68950590101547,78264.9617565306,0.0,1.0
2002-11-08,7.88,8.01,7.85,8.0,82800,4.55089981527117,4.625978111716,4.53357405455313,4.62020285814332,143370.328173467,0.0,1.0
2002-11-11,7.76,7.87,7.7,7.87,76800,4.48159677239902,4.54512456169849,4.44694525096295,4.54512456169849,132981.173957999,0.0,1.0
2002-11-12,7.79,7.9,7.66,7.66,83200,4.49892253311706,4.56245032241653,4.42384423667223,4.42384423667223,144062.938454499,0.0,1.0
2002-11-13,7.74,7.87,7.7,7.72,72400,4.47004626525366,4.54512456169849,4.44694525096295,4.4584957581083,125362.460866655,0.0,1.0
2002-11-14,7.99,7.99,7.84,7.84,57200,4.61442760457064,4.61442760457064,4.52779880098045,4.52779880098045,99043.2701874679,0.0,1.0
2002-11-15,7.95,7.99,7.86,7.92,58800,4.59132659027992,4.61442760457064,4.53934930812581,4.57400082956189,101813.711311593,0.0,1.0
2002-11-18,7.92,8.05,7.91,8.0,54400,4.57400082956189,4.64907912600672,4.56822557598921,4.62020285814332,94194.9982202491,0.0,1.0
2002-11-19,7.8,7.93,7.78,7.88,61600,4.50469778668974,4.57977608313457,4.49314727954438,4.55089981527117,106661.983278811,0.0,1.0
2002-11-20,7.98,7.99,7.76,7.76,113200,4.60865235099796,4.61442760457064,4.48159677239902,4.48159677239902,196008.709531842,0.0,1.0
2002-11-21,8.18,8.21,8.0,8.0,156800,4.72415742245154,4.74148318316958,4.62020285814332,4.62020285814332,271503.230164248,0.0,1.0
2002-11-22,8.22,8.28,8.19,8.19,104400,4.74725843674226,4.78190995817834,4.72993267602422,4.72993267602422,180771.283349155,0.0,1.0
2002-11-25,8.35,8.35,8.21,8.21,129200,4.82233673318709,4.82233673318709,4.74148318316958,4.74148318316958,223713.120773092,0.0,1.0
2002-11-26,8.18,8.25,8.18,8.25,96400,4.72415742245154,4.7645841974603,4.72415742245154,4.7645841974603,166919.07772853,0.0,1.0
2002-11-27,8.37,8.37,8.19,8.19,86000,4.83388724033245,4.83388724033245,4.72993267602422,4.72993267602422,148911.210421717,0.0,1.0
2002-11-29,8.35,8.4,8.32,8.38,28800,4.82233673318709,4.85121300105049,4.80501097246905,4.83966249390513,49867.9402342495,0.0,1.0
2002-12-02,8.3,8.45,8.25,8.41,74400,4.79346046532369,4.88008926891388,4.7645841974603,4.85698825462316,128825.512271811,0.0,1.0
2002-12-03,8.16,8.26,8.13,8.26,125200,4.71260691530619,4.77035945103298,4.69528115458815,4.77035945103298,216787.017962779,0.0,1.0
2002-12-04,8.25,8.28,8.08,8.14,60000,4.7645841974603,4.78190995817834,4.66640488672475,4.70105640816083,103891.542154687,0.0,1.0
2002-12-05,8.13,8.24,8.11,8.24,58800,4.69528115458815,4.75880894388762,4.68373064744279,4.75880894388762,101813.711311593,0.0,1.0
2002-12-06,8.21,8.24,8.07,8.08,96800,4.74148318316958,4.75880894388762,4.66062963315207,4.66640488672475,167611.688009561,0.0,1.0
2002-12-09,8.08,8.17,8.01,8.17,108800,4.66640488672475,4.71838216887887,4.625978111716,4.71838216887887,188389.996440498,0.0,1.0
2002-12-10,8.23,8.28,8.16,8.16,258000,4.75303369031494,4.78190995817834,4.71260691530619,4.71260691530619,446733.631265152,0.0,1.0
2002-12-11,8.28,8.37,8.25,8.27,157600,4.78190995817834,4.83388724033245,4.7645841974603,4.77613470460566,272888.45072631,0.0,1.0
2002-12-12,8.32,8.33,8.21,8.3,2132800,4.80501097246905,4.81078622604173,4.74148318316958,4.79346046532369,3692998.01845859,0.0,1.0
2002-12-13,8.29,8.32,8.25,8.3,230400,4.78768521175101,4.80501097246905,4.7645841974603,4.79346046532369,398943.521873997,0.0,1.0
2002-12-16,8.34,8.37,8.27,8.27,341600,4.81656147961441,4.83388724033245,4.77613470460566,4.77613470460566,591489.180000682,0.0,1.0
2002-12-17,7.47,7.65,7.45,7.65,194000,4.81043971082737,4.92635392072683,4.79756035417188,4.92635392072683,301257.283557296,0.8594,1.0
2002-12-18,7.35,7.46,7.32,7.4,741200,4.7331635708944,4.80400003249962,4.71384453591116,4.76536196253314,1150989.16790035,0.0,1.0
2002-12-19,7.27,7.47,7.26,7.38,94400,4.68164614427242,4.81043971082737,4.67520646594467,4.75248260587764,146591.173029942,0.0,1.0
2002-12-20,7.33,7.4,7.28,7.28,64400,4.72028421423891,4.76536196253314,4.68808582260017,4.68808582260017,100004.995160257,0.0,1.0
2002-12-23,7.4,7.43,7.33,7.37,195200,4.76536196253314,4.78468099751638,4.72028421423891,4.7460429275499,303120.730672084,0.0,1.0
2002-12-24,7.45,7.55,7.45,7.48,279200,4.79756035417188,4.86195713744935,4.79756035417188,4.81687938915512,433562.028707201,0.0,1.0
2002-12-26,7.4,7.5,7.37,7.44,118800,4.76536196253314,4.82975874581061,4.7460429275499,4.79112067584413,184481.264363953,0.0,1.0
2002-12-27,7.33,7.48,7.3,7.4,95200,4.72028421423891,4.81687938915512,4.70096517925566,4.76536196253314,147833.471106467,0.0,1.0
2002-12-30,7.5,7.59,7.34,7.49,2514800,4.82975874581061,4.88771585076034,4.72672389256665,4.82331906748287,3905164.00355613,0.0,1.0
2002-12-31,7.54,7.56,7.45,7.5,2555600,4.8555174591216,4.8683968157771,4.79756035417188,4.82975874581061,3968521.2054589,0.0,1.0
2003-01-02,7.58,7.64,7.51,7.55,136800,4.88127617243259,4.91991424239908,4.83619842413836,4.86195713744935,212432.971085764,0.0,1.0
2003-01-03,7.6,7.6,7.49,7.59,120800,4.89415552908809,4.89415552908809,4.82331906748287,4.88771585076034,187587.009555265,0.0,1.0
2003-01-06,7.71,7.71,7.54,7.62,241200,4.96499199069331,4.96499199069331,4.8555174591216,4.90703488574358,374552.870072267,0.0,1.0
2003-01-07,7.65,7.74,7.57,7.74,161600,4.92635392072683,4.98431102567655,4.87483649410485,4.98431102567655,250944.211458036,0.0,1.0
2003-01-08,7.53,7.65,7.52,7.65,58000,4.84907778079386,4.92635392072683,4.84263810246611,4.92635392072683,90066.6105480576,0.0,1.0
2003-01-09,7.68,7.68,7.58,7.58,162800,4.94567295571007,4.94567295571007,4.88127617243259,4.88127617243259,252807.658572824,0.0,1.0
2003-01-10,7.65,7.7,7.6,7.66,99200,4.92635392072683,4.95855231236556,4.89415552908809,4.93279359905457,154044.961489092,0.0,1.0
2003-01-13,7.65,7.72,7.65,7.66,89600,4.92635392072683,4.97143166902106,4.92635392072683,4.93279359905457,139137.384570792,0.0,1.0
2003-01-14,7.74,7.74,7.62,7.69,278800,4.98431102567655,4.98431102567655,4.90703488574358,4.95211263403782,432940.87966894,0.0,1.0
2003-01-15,7.65,7.74,7.62,7.73,170400,4.92635392072683,4.98431102567655,4.90703488574358,4.97787134734881,264609.490299811,0.0,1.0
2003-01-16,7.62,7.67,7.58,7.62,73600,4.90703488574358,4.93923327738232,4.88127617243259,4.90703488574358,114291.423040294,0.0,1.0
2003-01-17,7.54,7.58,7.5,7.55,138400,4.8555174591216,4.88127617243259,4.82975874581061,4.86195713744935,214917.567238814,0.0,1.0
2003-01-21,7.49,7.57,7.46,7.54,128400,4.82331906748287,4.87483649410485,4.80400003249962,4.8555174591216,199388.841282252,0.0,1.0
2003-01-22,7.44,7.48,7.42,7.46,152800,4.79112067584413,4.81687938915512,4.77824131918863,4.80400003249962,237278.932616262,0.0,1.0
2003-01-23,7.48,7.52,7.4,7.44,148000,4.81687938915512,4.84263810246611,4.76536196253314,4.79112067584413,229825.144157113,0.0,1.0
2003-01-24,7.33,7.43,7.31,7.4,133200,4.72028421423891,4.78468099751638,4.70740485758341,4.76536196253314,206842.629741401,0.0,1.0
2003-01-27,7.2,7.27,7.15,7.15,2181600,4.63656839597819,4.68164614427242,4.60437000433945,4.60437000433945,3387746.85468349,0.0,1.0
2003-01-28,7.22,7.29,7.2,7.2,176000,4.64944775263368,4.69452550092792,4.63656839597819,4.63656839597819,273305.576835486,0.0,1.0
2003-01-29,7.25,7.27,7.12,7.22,87200,4.66876678761693,4.68164614427242,4.58505096935621,4.64944775263368,135410.490341218,0.0,1.0
2003-01-30,7.17,7.25,7.17,7.17,132800,4.61724936099495,4.66876678761693,4.61724936099495,4.61724936099495,206221.480703139,0.0,1.0
2003-01-31,7.35,7.35,7.17,7.17,519200,4.7331635708944,4.7331635708944,4.61724936099495,4.61724936099495,806251.451664682,0.0,1.0
2003-02-03,7.29,7.37,7.28,7.35,707200,4.69452550092792,4.7460429275499,4.68808582260017,4.7331635708944,1098191.49964804,0.0,1.0
2003-02-04,7.27,7.3,7.17,7.3,76800,4.68164614427242,4.70096517925566,4.61724936099495,4.70096517925566,119260.615346394,0.0,1.0
2003-02-05,7.21,7.32,7.15,7.25,86800,4.64300807430594,4.71384453591116,4.60437000433945,4.66876678761693,134789.341302955,0.0,1.0
2003-02-06,7.14,7.25,7.12,7.2,51200,4.5979303260117,4.66876678761693,4.58505096935621,4.63656839597819,79507.0768975958,0.0,1.0
2003-02-07,7.13,7.25,7.06,7.19,114000,4.59149064768396,4.66876678761693,4.54641289938972,4.63012871765044,177027.475904803,0.0,1.0
2003-02-10,7.08,7.21,7.07,7.11,54000,4.55929225604522,4.64300807430594,4.55285257771747,4.57861129102846,83855.120165433,0.0,1.0
2003-02-11,7.05,7.2,7.0,7.14,91600,4.53997322106198,4.63656839597819,4.50777482942324,4.5979303260117,142243.129762105,0.0,1.0
2003-02-12,7.01,7.15,7.01,7.02,163600,4.51421450775099,4.60437000433945,4.51421450775099,4.52065418607873,254049.956649349,0.0,1.0
2003-02-13,7.0,7.03,6.96,7.01,127200,4.50777482942324,4.52709386440648,4.48201611611225,4.51421450775099,197525.394167464,0.0,1.0
2003-02-14,7.08,7.13,6.97,7.08,90400,4.55929225604522,4.59149064768396,4.48845579444,4.55929225604522,140379.682647317,0.0,1.0
2003-02-18,7.18,7.24,7.12,7.12,170400,4.62368903932269,4.66232710928918,4.58505096935621,4.58505096935621,264609.490299811,0.0,1.0
2003-02-19,7.16,7.22,7.08,7.22,129600,4.6108096826672,4.64944775263368,4.55929225604522,4.64944775263368,201252.288397039,0.0,1.0
2003-02-20,7.16,7.19,7.11,7.13,102000,4.6108096826672,4.63012871765044,4.57861129102846,4.59149064768396,158393.004756929,0.0,1.0
2003-02-21,7.2,7.23,7.08,7.19,58400,4.63656839597819,4.65588743096143,4.55929225604522,4.63012871765044,90687.7595863201,0.0,1.0
2003-02-24,7.1,7.18,7.02,7.17,104400,4.57217161270071,4.62368903932269,4.52065418607873,4.61724936099495,162119.898986504,0.0,1.0
2003-02-25,7.05,7.15,7.0,7.06,76400,4.53997322106198,4.60437000433945,4.50777482942324,4.54641289938972,118639.466308131,0.0,1.0
2003-02-26,7.02,7.14,7.01,7.08,133600,4.52065418607873,4.5979303260117,4.51421450775099,4.55929225604522,207463.778779664,0.0,1.0
2003-02-27,7.08,7.14,7.04,7.05,87600,4.55929225604522,4.5979303260117,4.53353354273423,4.53997322106198,136031.63937948,0.0,1.0
2003-02-28,7.15,7.15,7.1,7.1,37200,4.60437000433945,4.60437000433945,4.57217161270071,4.57217161270071,57766.8605584094,0.0,1.0
2003-03-03,7.06,7.25,7.06,7.2,69200,4.54641289938972,4.66876678761693,4.54641289938972,4.63656839597819,107458.783619407,0.0,1.0
2003-03-04,7.04,7.11,7.02,7.07,63200,4.53353354273423,4.57861129102846,4.52065418607873,4.55285257771747,98141.5480454697,0.0,1.0
2003-03-05,7.08,7.1,7.02,7.04,49200,4.55929225604522,4.57217161270071,4.52065418607873,4.53353354273423,76401.3317062834,0.0,1.0
2003-03-06,7.04,7.08,7.02,7.08,53200,4.53353354273423,4.55929225604522,4.52065418607873,4.55929225604522,82612.8220889081,0.0,1.0
2003-03-07,7.05,7.06,6.99,7.03,94000,4.53997322106198,4.54641289938972,4.50133515109549,4.52709386440648,145970.02399168,0.0,1.0
2003-03-10,6.91,7.07,6.91,7.05,100400,4.44981772447351,4.55285257771747,4.44981772447351,4.53997322106198,155908.408603879,0.0,1.0
2003-03-11,6.85,6.95,6.82,6.91,154000,4.41117965450703,4.4755764377845,4.39186061952379,4.44981772447351,239142.37973105,0.0,1.0
2003-03-12,6.77,6.85,6.67,6.85,159600,4.35966222788505,4.41117965450703,4.29526544460757,4.41117965450703,247838.466266724,0.0,1.0
2003-03-13,6.9,7.0,6.84,7.0,136800,4.44337804614576,4.50777482942324,4.40473997617928,4.50777482942324,212432.971085764,0.0,1.0
2003-03-14,6.94,7.03,6.91,6.94,83200,4.46913675945676,4.52709386440648,4.44981772447351,4.46913675945676,129198.999958593,0.0,1.0
2003-03-17,7.1,7.14,6.88,6.9,113200,4.57217161270071,4.5979303260117,4.43049868949027,4.44337804614576,175785.177828278,0.0,1.0
2003-03-18,7.08,7.17,7.03,7.17,90000,4.55929225604522,4.61724936099495,4.52709386440648,4.61724936099495,139758.533609055,0.0,1.0
2003-03-19,7.16,7.16,7.07,7.08,46800,4.6108096826672,4.6108096826672,4.55285257771747,4.55929225604522,72674.4374767086,0.0,1.0
2003-03-20,7.2,7.2,7.01,7.15,82800,4.63656839597819,4.63656839597819,4.51421450775099,4.60437000433945,128577.850920331,0.0,1.0
2003-03-21,7.32,7.33,7.19,7.19,114800,4.71384453591116,4.72028421423891,4.63012871765044,4.63012871765044,178269.773981328,0.0,1.0
2003-03-24,7.1,7.27,7.09,7.21,118800,4.57217161270071,4.68164614427242,4.56573193437297,4.64300807430594,184481.264363953,0.0,1.0
2003-03-25,7.18,7.18,7.08,7.11,111200,4.62368903932269,4.62368903932269,4.55929225604522,4.57861129102846,172679.432636966,0.0,1.0
2003-03-26,7.12,7.17,7.09,7.17,68800,4.58505096935621,4.61724936099495,4.56573193437297,4.61724936099495,106837.634581144,0.0,1.0
2003-03-27,7.09,7.14,7.05,7.08,82800,4.56573193437297,4.5979303260117,4.53997322106198,4.55929225604522,128577.850920331,0.0,1.0
2003-03-28,7.04,7.1,7.01,7.03,28000,4.53353354273423,4.57217161270071,4.51421450775099,4.52709386440648,43480.4326783727,0.0,1.0
2003-03-31,7.0,7.03,6.91,7.01,164800,4.50777482942324,4.52709386440648,4.44981772447351,4.51421450775099,255913.403764136,0.0,1.0
2003-04-01,7.09,7.14,7.01,7.01,80000,4.56573193437297,4.5979303260117,4.51421450775099,4.51421450775099,124229.807652493,0.0,1.0
2003-04-02,7.23,7.29,7.18,7.19,108800,4.65588743096143,4.69452550092792,4.62368903932269,4.63012871765044,168952.538407391,0.0,1.0
2003-04-03,7.17,7.29,7.12,7.29,77200,4.61724936099495,4.69452550092792,4.58505096935621,4.69452550092792,119881.764384656,0.0,1.0
2003-04-04,7.17,7.2,7.12,7.14,60800,4.61724936099495,4.63656839597819,4.58505096935621,4.5979303260117,94414.6538158949,0.0,1.0
2003-04-07,7.2,7.35,7.18,7.27,96800,4.63656839597819,4.7331635708944,4.62368903932269,4.68164614427242,150318.067259517,0.0,1.0
2003-04-08,7.18,7.19,7.14,7.18,57600,4.62368903932269,4.63012871765044,4.5979303260117,4.62368903932269,89445.4615097953,0.0,1.0
2003-04-09,7.08,7.22,7.08,7.22,91200,4.55929225604522,4.64944775263368,4.55929225604522,4.64944775263368,141621.980723842,0.0,1.0
2003-04-10,7.18,7.18,7.09,7.12,72400,4.62368903932269,4.62368903932269,4.56573193437297,4.58505096935621,112427.975925507,0.0,1.0
2003-04-11,7.16,7.25,7.13,7.17,120000,4.6108096826672,4.66876678761693,4.59149064768396,4.61724936099495,186344.71147874,0.0,1.0
2003-04-14,7.22,7.25,7.16,7.16,111200,4.64944775263368,4.66876678761693,4.6108096826672,4.6108096826672,172679.432636966,0.0,1.0
2003-04-15,7.29,7.35,7.24,7.27,162800,4.69452550092792,4.7331635708944,4.66232710928918,4.68164614427242,252807.658572824,0.0,1.0
2003-04-16,7.23,7.38,7.23,7.35,112000,4.65588743096143,4.75248260587764,4.65588743096143,4.7331635708944,173921.730713491,0.0,1.0
2003-04-17,7.31,7.33,7.24,7.24,50400,4.70740485758341,4.72028421423891,4.66232710928918,4.66232710928918,78264.7788210708,0.0,1.0
2003-04-21,7.35,7.38,7.31,7.31,88800,4.7331635708944,4.75248260587764,4.70740485758341,4.70740485758341,137895.086494268,0.0,1.0
2003-04-22,7.47,7.49,7.31,7.34,104800,4.81043971082737,4.82331906748287,4.70740485758341,4.72672389256665,162741.048024766,0.0,1.0
2003-04-23,7.54,7.55,7.44,7.49,97200,4.8555174591216,4.86195713744935,4.79112067584413,4.82331906748287,150939.216297779,0.0,1.0
2003-04-24,7.46,7.53,7.43,7.5,79600,4.80400003249962,4.84907778079386,4.78468099751638,4.82975874581061,123608.658614231,0.0,1.0
2003-04-25,7.44,7.53,7.4,7.5,82000,4.79112067584413,4.84907778079386,4.76536196253314,4.82975874581061,127335.552843806,0.0,1.0
2003-04-28,7.55,7.58,7.41,7.42,115200,4.86195713744935,4.88127617243259,4.77180164086089,4.77824131918863,178890.92301959,0.0,1.0
2003-04-29,7.56,7.63,7.51,7.55,124400,4.8683968157771,4.91347456407133,4.83619842413836,4.86195713744935,193177.350899627,0.0,1.0
2003-04-30,7.59,7.6,7.51,7.55,69600,4.88771585076034,4.89415552908809,4.83619842413836,4.86195713744935,108079.932657669,0.0,1.0
2003-05-01,7.63,7.64,7.51,7.58,146400,4.91347456407133,4.91991424239908,4.83619842413836,4.88127617243259,227340.548004063,0.0,1.0
2003-05-02,7.7,7.78,7.53,7.53,203600,4.95855231236556,5.01006973898754,4.84907778079386,4.84907778079386,316164.860475596,0.0,1.0
2003-05-05,7.66,7.75,7.64,7.72,92000,4.93279359905457,4.9907507040043,4.91991424239908,4.97143166902106,142864.278800367,0.0,1.0
2003-05-06,7.77,7.78,7.65,7.66,104000,5.0036300606598,5.01006973898754,4.92635392072683,4.93279359905457,161498.749948241,0.0,1.0
2003-05-07,7.72,7.75,7.65,7.73,86400,4.97143166902106,4.9907507040043,4.92635392072683,4.97787134734881,134168.192264693,0.0,1.0
2003-05-08,7.6,7.7,7.6,7.65,73600,4.89415552908809,4.95855231236556,4.89415552908809,4.92635392072683,114291.423040294,0.0,1.0
2003-05-09,7.68,7.7,7.62,7.62,49600,4.94567295571007,4.95855231236556,4.90703488574358,4.90703488574358,77022.4807445458,0.0,1.0
2003-05-12,7.76,7.76,7.66,7.66,166400,4.99719038233205,4.99719038233205,4.93279359905457,4.93279359905457,258397.999917186,0.0,1.0
2003-05-13,7.78,7.8,7.72,7.75,94000,5.01006973898754,5.02294909564304,4.97143166902106,4.9907507040043,145970.02399168,0.0,1.0
2003-05-14,7.72,7.79,7.68,7.79,67200,4.97143166902106,5.01650941731529,4.94567295571007,5.01650941731529,104353.038428094,0.0,1.0
2003-05-15,7.77,7.82,7.72,7.75,62000,5.0036300606598,5.03582845229853,4.97143166902106,4.9907507040043,96278.1009306823,0.0,1.0
2003-05-16,7.79,7.85,7.75,7.77,87200,5.01650941731529,5.05514748728178,4.9907507040043,5.0036300606598,135410.490341218,0.0,1.0
2003-05-19,7.64,7.72,7.6,7.72,84000,4.91991424239908,4.97143166902106,4.89415552908809,4.97143166902106,130441.298035118,0.0,1.0
2003-05-20,7.62,7.68,7.59,7.65,71200,4.90703488574358,4.94567295571007,4.88771585076034,4.92635392072683,110564.528810719,0.0,1.0
2003-05-21,7.63,7.69,7.56,7.58,61600,4.91347456407133,4.95211263403782,4.8683968157771,4.88127617243259,95656.9518924199,0.0,1.0
2003-05-22,7.66,7.78,7.66,7.7,166800,4.93279359905457,5.01006973898754,4.93279359905457,4.95855231236556,259019.148955449,0.0,1.0
2003-05-23,7.71,7.78,7.66,7.66,78800,4.96499199069331,5.01006973898754,4.93279359905457,4.93279359905457,122366.360537706,0.0,1.0
2003-05-27,7.9,7.92,7.68,7.74,131200,5.08734587892051,5.10022523557601,4.94567295571007,4.98431102567655,203736.884550089,0.0,1.0
2003-05-28,7.9,7.98,7.88,7.92,143200,5.08734587892051,5.13886330554249,5.07446652226502,5.10022523557601,222371.355697963,0.0,1.0
2003-05-29,8.38,8.39,7.88,7.88,696400,5.39645043865239,5.40289011698014,5.07446652226502,5.07446652226502,1081420.47561496,0.0,1.0
2003-05-30,8.59,8.59,8.41,8.5,548800,5.53168368353509,5.53168368353509,5.41576947363563,5.47372657858536,852216.480496104,0.0,1.0
2003-06-02,8.65,8.78,8.6,8.65,484400,5.57032175350157,5.65403757176229,5.53812336186284,5.57032175350157,752211.485335848,0.0,1.0
2003-06-03,8.79,8.8,8.65,8.7,372000,5.66047725009004,5.66691692841779,5.57032175350157,5.60252014514031,577668.605584094,0.0,1.0
2003-06-04,8.96,8.98,8.75,8.79,537600,5.76995178166175,5.78283113831724,5.63471853677905,5.66047725009004,834824.307424755,0.0,1.0
2003-06-05,8.92,8.99,8.86,8.94,317600,5.74419306835076,5.78927081664499,5.70555499838427,5.75707242500625,493192.336380398,0.0,1.0
2003-06-06,8.93,9.1,8.9,8.97,376000,5.7506327466785,5.86010727825021,5.73131371169526,5.77639145998949,583880.095966719,0.0,1.0
2003-06-09,8.85,8.94,8.76,8.93,389200,5.69911532005652,5.75707242500625,5.6411582151068,5.7506327466785,604378.014229381,0.0,1.0
2003-06-10,8.89,8.91,8.8,8.84,305200,5.72487403336751,5.73775339002301,5.66691692841779,5.69267564172878,473936.716194262,0.0,1.0
2003-06-11,9.0,9.05,8.82,8.82,339200,5.79571049497274,5.82790888661147,5.67979628507328,5.67979628507328,526734.384446571,0.0,1.0
2003-06-12,9.0,9.02,8.95,9.0,294000,5.79571049497274,5.80858985162823,5.763512103334,5.79571049497274,456544.543122913,0.0,1.0
2003-06-13,8.98,9.01,8.9,8.92,249200,5.78283113831724,5.80215017330048,5.73131371169526,5.74419306835076,386975.850837517,0.0,1.0
2003-06-16,9.03,9.07,8.95,8.96,333600,5.81502952995598,5.84078824326697,5.763512103334,5.76995178166175,518038.297910897,0.0,1.0
2003-06-17,8.98,9.04,8.95,9.02,376800,5.78283113831724,5.82146920828373,5.763512103334,5.80858985162823,585122.394043244,0.0,1.0
2003-06-18,8.95,8.98,8.85,8.9,176400,5.763512103334,5.78283113831724,5.69911532005652,5.73131371169526,273926.725873748,0.0,1.0
2003-06-19,8.86,8.95,8.78,8.94,171200,5.70555499838427,5.763512103334,5.65403757176229,5.75707242500625,265851.788376336,0.0,1.0
2003-06-20,8.84,8.91,8.75,8.75,176000,5.69267564172878,5.73775339002301,5.63471853677905,5.63471853677905,273305.576835485,0.0,1.0
2003-06-23,8.6,8.8,8.52,8.8,229600,5.53812336186284,5.66691692841779,5.48660593524086,5.66691692841779,356539.547962656,0.0,1.0
2003-06-24,8.72,8.73,8.53,8.55,219600,5.61539950179581,5.62183918012355,5.4930456135686,5.5059249702241,341010.822006094,0.0,1.0
2003-06-25,8.76,8.82,8.67,8.71,211200,5.6411582151068,5.67979628507328,5.58320111015707,5.60895982346806,327966.692202582,0.0,1.0
2003-06-26,8.83,8.87,8.72,8.76,134000,5.68623596340103,5.71199467671202,5.61539950179581,5.6411582151068,208084.927817926,0.0,1.0
2003-06-27,8.84,8.86,8.75,8.8,151600,5.69267564172878,5.70555499838427,5.63471853677905,5.66691692841779,235415.485501475,0.0,1.0
2003-06-30,8.84,8.88,8.77,8.84,116000,5.69267564172878,5.71843435503977,5.64759789343454,5.69267564172878,180133.221096115,0.0,1.0
2003-07-01,8.83,8.88,8.75,8.78,152000,5.68623596340103,5.71843435503977,5.63471853677905,5.65403757176229,236036.634539737,0.0,1.0
2003-07-02,9.04,9.04,8.78,8.78,141200,5.82146920828373,5.82146920828373,5.65403757176229,5.65403757176229,219265.610506651,0.0,1.0
2003-07-03,8.97,9.05,8.92,9.04,66400,5.77639145998949,5.82790888661147,5.74419306835076,5.82146920828373,103110.74035157,0.0,1.0
2003-07-07,9.07,9.08,8.93,8.93,200400,5.84078824326697,5.84722792159472,5.7506327466785,5.7506327466785,311195.668169496,0.0,1.0
2003-07-08,9.05,9.1,9.0,9.04,174400,5.82790888661147,5.86010727825021,5.79571049497274,5.82146920828373,270820.980682436,0.0,1.0
2003-07-09,9.06,9.09,8.96,9.09,176400,5.83434856493922,5.85366759992246,5.76995178166175,5.85366759992246,273926.725873748,0.0,1.0
2003-07-10,8.88,8.96,8.86,8.86,166000,5.71843435503977,5.76995178166175,5.70555499838427,5.70555499838427,257776.850878924,0.0,1.0
2003-07-11,8.94,8.95,8.76,8.9,186400,5.75707242500625,5.763512103334,5.6411582151068,5.73131371169526,289455.45183031,0.0,1.0
2003-07-14,9.0,9.09,9.0,9.0,273600,5.79571049497274,5.85366759992246,5.79571049497274,5.79571049497274,424865.942171527,0.0,1.0
2003-07-15,9.0,9.08,8.92,9.03,222000,5.79571049497274,5.84722792159472,5.74419306835076,5.81502952995598,344737.716235669,0.0,1.0
2003-07-16,8.85,9.04,8.83,8.95,260000,5.69911532005652,5.82146920828373,5.68623596340103,5.763512103334,403746.874870604,0.0,1.0
2003-07-17,8.75,8.86,8.72,8.83,170400,5.63471853677905,5.70555499838427,5.61539950179581,5.68623596340103,264609.490299811,0.0,1.0
2003-07-18,8.92,8.94,8.76,8.79,193600,5.74419306835076,5.75707242500625,5.6411582151068,5.66047725009004,300636.134519034,0.0,1.0
2003-07-21,8.83,8.93,8.82,8.89,144000,5.68623596340103,5.7506327466785,5.67979628507328,5.72487403336751,223613.653774488,0.0,1.0
2003-07-22,8.98,8.98,8.82,8.83,178400,5.78283113831724,5.78283113831724,5.67979628507328,5.68623596340103,277032.47106506,0.0,1.0
2003-07-23,8.94,8.98,8.88,8.94,103200,5.75707242500625,5.78283113831724,5.71843435503977,5.75707242500625,160256.451871716,0.0,1.0
2003-07-24,8.92,9.07,8.92,9.01,166400,5.74419306835076,5.84078824326697,5.74419306835076,5.80215017330048,258397.999917186,0.0,1.0
2003-07-25,9.03,9.05,8.9,8.9,149200,5.81502952995598,5.82790888661147,5.73131371169526,5.73131371169526,231688.5912719,0.0,1.0
2003-07-28,9.0,9.06,8.93,9.0,127200,5.79571049497274,5.83434856493922,5.7506327466785,5.79571049497274,197525.394167464,0.0,1.0
2003-07-29,8.95,9.05,8.75,9.03,176000,5.763512103334,5.82790888661147,5.63471853677905,5.81502952995598,273305.576835485,0.0,1.0
2003-07-30,8.98,9.02,8.9,8.98,117200,5.78283113831724,5.80858985162823,5.73131371169526,5.78283113831724,181996.668210903,0.0,1.0
2003-07-31,8.98,9.1,8.96,9.01,114400,5.78283113831724,5.86010727825021,5.76995178166175,5.80215017330048,177648.624943066,0.0,1.0
2003-08-01,8.91,8.95,8.81,8.9,141600,5.73775339002301,5.763512103334,5.67335660674553,5.73131371169526,219886.759544913,0.0,1.0
2003-08-04,8.85,8.88,8.68,8.78,178400,5.69911532005652,5.71843435503977,5.58964078848482,5.65403757176229,277032.47106506,0.0,1.0
2003-08-05,8.63,8.85,8.63,8.85,149600,5.55744239684608,5.69911532005652,5.55744239684608,5.69911532005652,232309.740310163,0.0,1.0
2003-08-06,8.83,8.85,8.65,8.65,113200,5.68623596340103,5.69911532005652,5.57032175350157,5.57032175350157,175785.177828278,0.0,1.0
2003-08-07,8.82,8.85,8.72,8.8,76800,5.67979628507328,5.69911532005652,5.61539950179581,5.66691692841779,119260.615346394,0.0,1.0
2003-08-08,8.9,8.9,8.78,8.82,112000,5.73131371169526,5.73131371169526,5.65403757176229,5.67979628507328,173921.730713491,0.0,1.0
2003-08-11,8.88,8.9,8.77,8.77,77200,5.71843435503977,5.73131371169526,5.64759789343454,5.64759789343454,119881.764384656,0.0,1.0
2003-08-12,8.95,8.97,8.84,8.84,78000,5.763512103334,5.77639145998949,5.69267564172878,5.69267564172878,121124.062461181,0.0,1.0
2003-08-13,8.89,8.99,8.85,8.97,91600,5.72487403336751,5.78927081664499,5.69911532005652,5.77639145998949,142243.129762105,0.0,1.0
2003-08-14,8.94,8.98,8.86,8.9,89200,5.75707242500625,5.78283113831724,5.70555499838427,5.73131371169526,138516.23553253,0.0,1.0
2003-08-15,8.92,8.98,8.86,8.97,64000,5.74419306835076,5.78283113831724,5.70555499838427,5.77639145998949,99383.8461219946,0.0,1.0
2003-08-18,8.99,8.99,8.93,8.95,74800,5.78927081664499,5.78927081664499,5.7506327466785,5.763512103334,116154.870155081,0.0,1.0
2003-08-19,9.02,9.02,8.94,8.96,96400,5.80858985162823,5.80858985162823,5.75707242500625,5.76995178166175,149696.918221255,0.0,1.0
2003-08-20,9.0,9.06,8.96,9.02,154800,5.79571049497274,5.83434856493922,5.76995178166175,5.80858985162823,240384.677807574,0.0,1.0
2003-08-21,9.06,9.08,9.0,9.0,125600,5.83434856493922,5.84722792159472,5.79571049497274,5.79571049497274,195040.798014415,0.0,1.0
2003-08-22,8.94,9.08,8.93,9.05,82800,5.75707242500625,5.84722792159472,5.7506327466785,5.82790888661147,128577.850920331,0.0,1.0
2003-08-25,8.94,8.94,8.85,8.9,81200,5.75707242500625,5.75707242500625,5.69911532005652,5.73131371169526,126093.254767281,0.0,1.0
2003-08-26,8.9,8.93,8.82,8.93,125600,5.73131371169526,5.7506327466785,5.67979628507328,5.7506327466785,195040.798014415,0.0,1.0
2003-08-27,8.86,8.93,8.85,8.85,72000,5.70555499838427,5.7506327466785,5.69911532005652,5.69911532005652,111806.826887244,0.0,1.0
2003-08-28,8.92,8.93,8.81,8.86,144800,5.74419306835076,5.7506327466785,5.67335660674553,5.70555499838427,224855.951851013,0.0,1.0
2003-08-29,8.96,8.96,8.87,8.91,69200,5.76995178166175,5.76995178166175,5.71199467671202,5.73775339002301,107458.783619407,0.0,1.0
2003-09-02,9.08,9.08,8.93,8.97,75600,5.84722792159472,5.84722792159472,5.7506327466785,5.77639145998949,117397.168231606,0.0,1.0
2003-09-03,9.09,9.09,9.0,9.07,103200,5.85366759992246,5.85366759992246,5.79571049497274,5.84078824326697,160256.451871717,0.0,1.0
2003-09-04,9.08,9.09,9.01,9.02,120000,5.84722792159472,5.85366759992246,5.80215017330048,5.80858985162823,186344.71147874,0.0,1.0
2003-09-05,9.02,9.09,9.01,9.02,114400,5.80858985162823,5.85366759992246,5.80215017330048,5.80858985162823,177648.624943066,0.0,1.0
2003-09-08,9.07,9.14,9.02,9.02,107600,5.84078824326697,5.8858659915612,5.80858985162823,5.80858985162823,167089.091292603,0.0,1.0
2003-09-09,9.03,9.09,9.02,9.09,117600,5.81502952995598,5.85366759992246,5.80858985162823,5.85366759992246,182617.817249165,0.0,1.0
2003-09-10,8.91,9.07,8.86,9.01,124000,5.73775339002301,5.84078824326697,5.70555499838427,5.80215017330048,192556.201861365,0.0,1.0
2003-09-11,8.94,9.0,8.82,8.82,94800,5.75707242500625,5.79571049497274,5.67979628507328,5.67979628507328,147212.322068205,0.0,1.0
2003-09-12,8.94,8.98,8.83,8.9,94400,5.75707242500625,5.78283113831724,5.68623596340103,5.73131371169526,146591.173029942,0.0,1.0
2003-09-15,8.9,8.95,8.87,8.94,116800,5.73131371169526,5.763512103334,5.71199467671202,5.75707242500625,181375.51917264,0.0,1.0
2003-09-16,9.0,9.0,8.9,8.9,111600,5.79571049497274,5.79571049497274,5.73131371169526,5.73131371169526,173300.581675228,0.0,1.0
2003-09-17,9.06,9.08,8.96,8.98,164400,5.83434856493922,5.84722792159472,5.76995178166175,5.78283113831724,255292.254725874,0.0,1.0
2003-09-18,9.19,9.23,9.02,9.1,200800,5.91806438319994,5.94382309651093,5.80858985162823,5.86010727825021,311816.817207758,0.0,1.0
2003-09-19,9.2,9.25,9.17,9.19,89600,5.92450406152769,5.95670245316642,5.90518502654444,5.91806438319994,139137.384570792,0.0,1.0
2003-09-22,9.09,9.2,9.05,9.2,90400,5.85366759992246,5.92450406152769,5.82790888661147,5.92450406152769,140379.682647318,0.0,1.0
2003-09-23,9.2,9.2,9.08,9.15,95600,5.92450406152769,5.92450406152769,5.84722792159472,5.89230566988895,148454.620144729,0.0,1.0
2003-09-24,9.1,9.18,9.02,9.14,84800,5.86010727825021,5.91162470487219,5.80858985162823,5.8858659915612,131683.596111643,0.0,1.0
2003-09-25,9.12,9.18,9.02,9.12,140800,5.87298663490571,5.91162470487219,5.80858985162823,5.87298663490571,218644.461468388,0.0,1.0
2003-09-26,9.02,9.1,9.02,9.07,56800,5.80858985162823,5.86010727825021,5.80858985162823,5.84078824326697,88203.1634332703,0.0,1.0
2003-09-29,9.05,9.11,9.01,9.02,73600,5.82790888661147,5.86654695657796,5.80215017330048,5.80858985162823,114291.423040294,0.0,1.0
2003-09-30,8.98,9.04,8.92,9.04,188800,5.78283113831724,5.82146920828373,5.74419306835076,5.82146920828373,293182.346059884,0.0,1.0
2003-10-01,9.16,9.16,8.98,9.03,211200,5.8987453482167,5.8987453482167,5.78283113831724,5.81502952995598,327966.692202582,0.0,1.0
2003-10-02,9.2,9.24,9.11,9.16,120800,5.92450406152769,5.95026277483868,5.86654695657796,5.8987453482167,187587.009555265,0.0,1.0
2003-10-03,9.2,9.28,9.17,9.25,299200,5.92450406152769,5.97602148814967,5.90518502654444,5.95670245316642,464619.480620325,0.0,1.0
2003-10-06,9.29,9.29,9.19,9.2,124000,5.98246116647741,5.98246116647741,5.91806438319994,5.92450406152769,192556.201861365,0.0,1.0
2003-10-07,9.35,9.35,9.18,9.21,163200,6.0210992364439,6.0210992364439,5.91162470487219,5.93094373985543,253428.807611086,0.0,1.0
2003-10-08,9.35,9.35,9.25,9.35,105200,6.0210992364439,6.0210992364439,5.95670245316642,6.0210992364439,163362.197063029,0.0,1.0
2003-10-09,9.43,9.5,9.37,9.37,182000,6.07261666306588,6.11769441136011,6.03397859309939,6.03397859309939,282622.812409422,0.0,1.0
2003-10-10,9.42,9.43,9.32,9.43,56000,6.06617698473813,6.07261666306588,6.00178020146066,6.07261666306588,86960.8653567454,0.0,1.0
2003-10-13,9.43,9.5,9.4,9.4,150000,6.07261666306588,6.11769441136011,6.05329762808264,6.05329762808264,232930.889348425,0.0,1.0
2003-10-14,9.54,9.57,9.41,9.43,222400,6.1434531246711,6.16277215965434,6.05973730641038,6.07261666306588,345358.865273931,0.0,1.0
2003-10-15,9.53,9.59,9.47,9.56,142800,6.13701344634335,6.17565151630984,6.09837537637687,6.1563324813266,221750.206659701,0.0,1.0
2003-10-16,9.53,9.61,9.46,9.5,114400,6.13701344634335,6.18853087296533,6.09193569804912,6.11769441136011,177648.624943066,0.0,1.0
2003-10-17,9.45,9.59,9.44,9.57,119200,6.08549601972137,6.17565151630984,6.07905634139363,6.16277215965434,185102.413402215,0.0,1.0
2003-10-20,9.47,9.54,9.45,9.54,114000,6.09837537637687,6.1434531246711,6.08549601972137,6.1434531246711,177027.475904803,0.0,1.0
2003-10-21,9.5,9.55,9.44,9.5,154800,6.11769441136011,6.14989280299885,6.07905634139363,6.11769441136011,240384.677807575,0.0,1.0
2003-10-22,9.4,9.47,9.32,9.43,103200,6.05329762808264,6.09837537637687,6.00178020146066,6.07261666306588,160256.451871716,0.0,1.0
2003-10-23,9.45,9.5,9.34,9.34,69200,6.08549601972137,6.11769441136011,6.01465955811615,6.01465955811615,107458.783619407,0.0,1.0
2003-10-24,9.35,9.42,9.27,9.39,104800,6.0210992364439,6.06617698473813,5.96958180982192,6.04685794975489,162741.048024766,0.0,1.0
2003-10-27,9.5,9.58,9.48,9.52,566000,6.11769441136011,6.16921183798209,6.10481505470462,6.13057376801561,878925.88914139,0.0,1.0
2003-10-28,9.58,9.65,9.52,9.53,368800,6.16921183798209,6.21428958627632,6.13057376801561,6.13701344634335,572699.413277994,0.0,1.0
2003-10-29,9.66,9.71,9.57,9.57,227200,6.22072926460407,6.25292765624281,6.16277215965434,6.16277215965434,352812.653733081,0.0,1.0
2003-10-30,9.72,9.79,9.7,9.7,212400,6.25936733457056,6.30444508286479,6.24648797791506,6.24648797791506,329830.13931737,0.0,1.0
2003-10-31,9.65,9.79,9.65,9.72,173200,6.21428958627632,6.30444508286479,6.21428958627632,6.25936733457056,268957.533567648,0.0,1.0
2003-11-03,9.86,9.88,9.77,9.77,195200,6.34952283115902,6.36240218781452,6.29156572620929,6.29156572620929,303120.730672084,0.0,1.0
2003-11-04,9.92,9.96,9.81,9.92,488400,6.3881609011255,6.4139196144365,6.31732443952028,6.3881609011255,758422.975718472,0.0,1.0
2003-11-05,9.9,9.92,9.82,9.92,136800,6.37528154447001,6.3881609011255,6.32376411784803,6.3881609011255,212432.971085764,0.0,1.0
2003-11-06,9.99,9.99,9.82,9.98,325200,6.43323864941974,6.43323864941974,6.32376411784803,6.42679897109199,504994.168107385,0.0,1.0
2003-11-07,9.95,10.01,9.94,9.99,269600,6.40747993610875,6.44611800607523,6.401040257781,6.43323864941974,418654.451788902,0.0,1.0
2003-11-10,9.95,9.97,9.91,9.95,304800,6.40747993610875,6.42035929276424,6.38172122279776,6.40747993610875,473315.567155999,0.0,1.0
2003-11-11,9.93,9.97,9.89,9.95,148400,6.39460057945325,6.42035929276424,6.36884186614226,6.40747993610875,230446.293195375,0.0,1.0
2003-11-12,10.08,10.08,9.91,9.94,152800,6.49119575436946,6.49119575436946,6.38172122279776,6.401040257781,237278.932616262,0.0,1.0
2003-11-13,10.07,10.09,10.0,10.08,101600,6.48475607604172,6.49763543269721,6.43967832774748,6.49119575436946,157771.855718666,0.0,1.0
2003-11-14,10.01,10.13,9.95,10.06,137200,6.44611800607523,6.5233941460082,6.40747993610875,6.47831639771397,213054.120124026,0.0,1.0
2003-11-17,9.95,9.98,9.81,9.95,138800,6.40747993610875,6.42679897109199,6.31732443952028,6.40747993610875,215538.716277076,0.0,1.0
2003-11-18,9.94,10.01,9.87,9.89,126800,6.401040257781,6.44611800607523,6.35596250948677,6.36884186614226,196904.245129202,0.0,1.0
2003-11-19,9.87,9.97,9.8,9.96,132400,6.35596250948677,6.42035929276424,6.31088476119254,6.4139196144365,205600.331664876,0.0,1.0
2003-11-20,9.88,9.97,9.77,9.8,82000,6.36240218781452,6.42035929276424,6.29156572620929,6.31088476119254,127335.552843806,0.0,1.0
2003-11-21,9.95,9.95,9.84,9.91,127600,6.40747993610875,6.40747993610875,6.33664347450352,6.38172122279776,198146.543205727,0.0,1.0
2003-11-24,10.08,10.08,9.95,9.95,175600,6.49119575436946,6.49119575436946,6.40747993610875,6.40747993610875,272684.427797223,0.0,1.0
2003-11-25,10.13,10.14,10.02,10.07,164000,6.5233941460082,6.52983382433595,6.45255768440298,6.48475607604172,254671.105687611,0.0,1.0
2003-11-26,10.13,10.14,10.08,10.13,99600,6.5233941460082,6.52983382433595,6.49119575436946,6.5233941460082,154666.110527354,0.0,1.0
2003-11-28,10.13,10.15,10.06,10.15,34000,6.5233941460082,6.5362735026637,6.47831639771397,6.5362735026637,52797.6682523097,0.0,1.0
2003-12-01,10.21,10.25,10.15,10.15,170000,6.57491157263018,6.60067028594117,6.5362735026637,6.5362735026637,263988.341261548,0.0,1.0
2003-12-02,10.3,10.33,10.19,10.19,149600,6.63286867757991,6.65218771256315,6.56203221597469,6.56203221597469,232309.740310163,0.0,1.0
2003-12-03,10.31,10.4,10.25,10.3,131600,6.63930835590766,6.69726546085738,6.60067028594117,6.63286867757991,204358.033588351,0.0,1.0
2003-12-04,10.3,10.37,10.25,10.3,146800,6.63286867757991,6.67794642587414,6.60067028594117,6.63286867757991,227961.697042325,0.0,1.0
2003-12-05,10.23,10.32,10.15,10.28,217600,6.58779092928568,6.6457480342354,6.5362735026637,6.61998932092441,337905.076814782,0.0,1.0
2003-12-08,10.34,10.34,10.18,10.23,200800,6.6586273908909,6.6586273908909,6.55559253764694,6.58779092928568,311816.817207758,0.0,1.0
2003-12-09,10.33,10.37,10.28,10.3,232800,6.65218771256315,6.67794642587414,6.61998932092441,6.63286867757991,361508.740268756,0.0,1.0
2003-12-10,10.22,10.3,10.16,10.27,2687200,6.58135125095793,6.63286867757991,6.54271318099144,6.61354964259667,4172879.23904725,0.0,1.0
2003-12-11,10.29,10.33,10.2,10.2,1320400,6.62642899925216,6.65218771256315,6.56847189430243,6.56847189430243,2050412.9753044,0.0,1.0
2003-12-12,10.33,10.4,10.31,10.31,407600,6.65218771256315,6.69726546085738,6.63930835590766,6.63930835590766,632950.869989454,0.0,1.0
2003-12-15,10.35,10.43,10.3,10.41,257600,6.66506706921865,6.71658449584063,6.63286867757991,6.70370513918513,400019.980641028,0.0,1.0
2003-12-16,9.74,9.78,9.61,9.67,243900,6.68005864036564,6.70749214607556,6.5908997468084,6.63205000537328,355623.524866238,0.63328,1.0
2003-12-17,9.66,9.68,9.6,9.66,140400,6.6251916289458,6.63890838180076,6.58404137038092,6.6251916289458,204713.172985731,0.0,1.0
2003-12-18,9.73,9.74,9.6,9.67,131600,6.67320026393816,6.68005864036564,6.58404137038092,6.63205000537328,191882.147898307,0.0,1.0
2003-12-19,9.87,9.88,9.66,9.7,246400,6.76921753392288,6.77607591035037,6.6251916289458,6.65262513465572,359268.702447893,0.0,1.0
2003-12-22,9.92,9.95,9.85,9.88,266800,6.80350941606028,6.82408454534273,6.75550078106792,6.77607591035037,389013.351514196,0.0,1.0
2003-12-23,9.97,10.01,9.92,9.98,224000,6.83780129819769,6.86523480390761,6.80350941606028,6.84465967462517,326607.911316266,0.0,1.0
2003-12-24,10.25,10.25,10.07,10.07,294000,7.02983583816713,7.02983583816713,6.90638506247249,6.90638506247249,428672.883602599,0.0,1.0
2003-12-26,10.25,10.25,10.18,10.25,118000,7.02983583816713,7.02983583816713,6.98182720317477,7.02983583816713,172052.381854105,0.0,1.0
2003-12-29,10.31,10.33,10.16,10.25,328800,7.07098609673201,7.08470284958697,6.96811045031981,7.02983583816713,479413.755539234,0.0,1.0
2003-12-30,10.45,10.56,10.32,10.41,2778400,7.16700336671673,7.24244550741901,7.07784447315949,7.13956986100681,4051104.55714783,0.0,1.0
2003-12-31,10.33,10.51,10.33,10.45,348400,7.08470284958697,7.20815362528161,7.08470284958697,7.16700336671673,507991.947779407,0.0,1.0
2004-01-02,10.25,10.39,10.25,10.31,236400,7.02983583816713,7.12585310815185,7.02983583816713,7.07098609673201,344687.992121274,0.0,1.0
2004-01-05,10.28,10.29,10.15,10.23,214400,7.05041096744957,7.05726934387705,6.96125207389233,7.01611908531217,312610.429402712,0.0,1.0
2004-01-06,10.25,10.29,10.17,10.27,372800,7.02983583816713,7.05726934387705,6.97496882674729,7.04355259102209,543568.880976357,0.0,1.0
2004-01-07,10.19,10.28,10.16,10.28,283200,6.98868557960225,7.05041096744957,6.96811045031981,7.05041096744957,412925.716449851,0.0,1.0
2004-01-08,10.23,10.25,10.15,10.18,269600,7.01611908531217,7.02983583816713,6.96125207389233,6.98182720317477,393095.950405649,0.0,1.0
2004-01-09,10.23,10.24,10.16,10.22,220800,7.01611908531217,7.02297746173965,6.96811045031981,7.00926070888469,321942.084011748,0.0,1.0
2004-01-12,10.2,10.22,10.14,10.18,164800,6.99554395602973,7.00926070888469,6.95439369746485,6.98182720317477,240290.106182682,0.0,1.0
2004-01-13,10.03,10.19,9.99,10.19,350400,6.87895155676257,6.98868557960225,6.85151805105265,6.98868557960225,510908.08984473,0.0,1.0
2004-01-14,10.04,10.07,10.0,10.01,247600,6.88580993319005,6.90638506247249,6.85837642748013,6.86523480390761,361018.387687087,0.0,1.0
2004-01-15,10.2,10.25,10.12,10.12,448400,6.99554395602973,7.02983583816713,6.94067694460989,6.94067694460989,653799.051045597,0.0,1.0
2004-01-16,10.26,10.28,10.21,10.23,374800,7.03669421459461,7.05041096744957,7.00240233245721,7.01611908531217,546485.023041681,0.0,1.0
2004-01-20,10.3,10.3,10.25,10.26,302000,7.06412772030453,7.06412772030453,7.02983583816713,7.03669421459461,440337.451863895,0.0,1.0
2004-01-21,10.43,10.44,10.26,10.27,198800,7.15328661386177,7.16014499028925,7.03669421459461,7.04355259102209,289864.521293186,0.0,1.0
2004-01-22,10.41,10.43,10.35,10.4,242400,7.13956986100681,7.15328661386177,7.09841960244193,7.13271148457933,353436.418317245,0.0,1.0
2004-01-23,10.4,10.44,10.37,10.4,300800,7.13271148457933,7.16014499028925,7.11213635529689,7.13271148457933,438587.766624701,0.0,1.0
2004-01-26,10.49,10.49,10.4,10.42,3681200,7.19443687242665,7.19443687242665,7.13271148457933,7.14642823743429,5367451.085435,0.0,1.0
2004-01-27,10.48,10.52,10.43,10.49,322400,7.18757849599917,7.21501200170909,7.15328661386177,7.19443687242665,470082.100930198,0.0,1.0
2004-01-28,10.34,10.54,10.3,10.48,290800,7.09156122601445,7.22872875456405,7.06412772030453,7.18757849599917,424007.056298081,0.0,1.0
2004-01-29,10.32,10.35,10.25,10.28,232800,7.07784447315949,7.09841960244193,7.02983583816713,7.05041096744957,339438.936403691,0.0,1.0
2004-01-30,10.33,10.37,10.27,10.27,140800,7.08470284958697,7.11213635529689,7.04355259102209,7.04355259102209,205296.401398796,0.0,1.0
2004-02-02,10.33,10.4,10.28,10.35,115600,7.08470284958697,7.13271148457933,7.05041096744957,7.09841960244193,168553.011375716,0.0,1.0
2004-02-03,10.28,10.33,10.25,10.25,177200,7.05041096744957,7.08470284958697,7.02983583816713,7.02983583816713,258370.186987689,0.0,1.0
2004-02-04,10.26,10.35,10.23,10.26,167200,7.03669421459461,7.09841960244193,7.01611908531217,7.03669421459461,243789.47666107,0.0,1.0
2004-02-05,10.16,10.24,10.15,10.22,266400,6.96811045031981,7.02297746173965,6.96125207389233,7.00926070888469,388430.123101131,0.0,1.0
2004-02-06,10.31,10.36,10.21,10.22,201600,7.07098609673201,7.10527797886941,7.00240233245721,7.00926070888469,293947.12018464,0.0,1.0
2004-02-09,10.32,10.4,10.28,10.37,151200,7.07784447315949,7.13271148457933,7.05041096744957,7.11213635529689,220460.34013848,0.0,1.0
2004-02-10,10.33,10.4,10.27,10.27,209200,7.08470284958697,7.13271148457933,7.04355259102209,7.04355259102209,305028.46003287,0.0,1.0
2004-02-11,10.48,10.48,10.35,10.36,168400,7.18757849599917,7.18757849599917,7.09841960244193,7.10527797886941,245539.161900265,0.0,1.0
2004-02-12,10.45,10.5,10.38,10.47,231600,7.16700336671673,7.20129524885413,7.11899473172437,7.18072011957169,337689.251164497,0.0,1.0
2004-02-13,10.43,10.48,10.36,10.46,147200,7.15328661386177,7.18757849599917,7.10527797886941,7.17386174314421,214628.056007832,0.0,1.0
2004-02-17,10.52,10.56,10.44,10.44,205600,7.21501200170909,7.24244550741901,7.16014499028925,7.16014499028925,299779.404315287,0.0,1.0
2004-02-18,10.48,10.56,10.4,10.48,296000,7.18757849599917,7.24244550741901,7.13271148457933,7.18757849599917,431589.025667923,0.0,1.0
2004-02-19,10.59,10.63,10.41,10.47,276800,7.26302063670145,7.29045414241137,7.13956986100681,7.18072011957169,403594.061840815,0.0,1.0
2004-02-20,10.54,10.57,10.45,10.56,225600,7.22872875456405,7.24930388384649,7.16700336671673,7.24244550741901,328940.824968525,0.0,1.0
2004-02-23,10.54,10.54,10.45,10.52,207200,7.22872875456405,7.22872875456405,7.16700336671673,7.21501200170909,302112.317967546,0.0,1.0
2004-02-24,10.51,10.51,10.43,10.49,218800,7.20815362528161,7.20815362528161,7.15328661386177,7.19443687242665,319025.941946424,0.0,1.0
2004-02-25,10.53,10.53,10.42,10.42,163600,7.22187037813657,7.22187037813657,7.14642823743429,7.14642823743429,238540.420943487,0.0,1.0
2004-02-26,10.53,10.53,10.45,10.5,246000,7.22187037813657,7.22187037813657,7.16700336671673,7.20129524885413,358685.474034828,0.0,1.0
2004-02-27,10.55,10.55,10.46,10.5,294000,7.23558713099153,7.23558713099153,7.17386174314421,7.20129524885413,428672.8836026,0.0,1.0
2004-03-01,10.62,10.64,10.51,10.51,218400,7.28359576598389,7.29731251883886,7.20815362528161,7.20815362528161,318442.71353336,0.0,1.0
2004-03-02,10.65,10.65,10.55,10.57,226000,7.30417089526633,7.30417089526633,7.23558713099153,7.24930388384649,329524.05338159,0.0,1.0
2004-03-03,10.61,10.64,10.55,10.62,221600,7.27673738955641,7.29731251883886,7.23558713099153,7.28359576598389,323108.540837878,0.0,1.0
2004-03-04,10.65,10.68,10.55,10.6,195200,7.30417089526633,7.32474602454877,7.23558713099153,7.26987901312893,284615.465575604,0.0,1.0
2004-03-05,10.81,10.81,10.6,10.63,279200,7.41390491810602,7.41390491810602,7.26987901312893,7.29045414241137,407093.432319203,0.0,1.0
2004-03-08,10.81,10.82,10.76,10.8,314800,7.41390491810602,7.4207632945335,7.37961303596862,7.40704654167854,459000.761081967,0.0,1.0
2004-03-09,10.72,10.81,10.67,10.81,257200,7.3521795302587,7.41390491810602,7.3178876481213,7.41390491810602,375015.869600641,0.0,1.0
2004-03-10,10.71,10.75,10.65,10.71,752000,7.34532115383122,7.37275465954114,7.30417089526633,7.34532115383122,1096469.41656175,0.0,1.0
2004-03-11,10.28,10.42,10.28,10.39,210800,7.23558713099153,7.33412625534356,7.23558713099153,7.3130107286967,299495.25322115,0.27,1.0
2004-03-12,10.3,10.37,10.25,10.3,207600,7.24966414875611,7.29893371093212,7.21447160434467,7.24966414875611,294948.835714946,0.0,1.0
2004-03-15,10.13,10.28,10.1,10.27,293200,7.13000949775722,7.23558713099153,7.10889397111036,7.22854862210924,416565.504005887,0.0,1.0
2004-03-16,10.2,10.22,10.01,10.16,298000,7.17927905993323,7.19335607769781,7.04554739116977,7.15112502440408,423385.130265193,0.0,1.0
2004-03-17,10.24,10.25,10.14,10.18,239600,7.20743309546238,7.21447160434467,7.13704800663951,7.16520204216866,340413.01077698,0.0,1.0
2004-03-18,10.2,10.23,10.12,10.23,176400,7.17927905993323,7.2003945865801,7.12297098887493,7.2003945865801,250621.265029463,0.0,1.0
2004-03-19,10.11,10.2,10.06,10.19,171600,7.11593247999264,7.17927905993323,7.08073993558121,7.17224055105094,243801.638770158,0.0,1.0
2004-03-22,9.96,10.01,9.9,10.01,363200,7.01035484675833,7.04554739116977,6.96812379346461,7.04554739116977,516018.386954087,0.0,1.0
2004-03-23,10.01,10.05,9.91,10.0,221200,7.04554739116977,7.07370142669892,6.9751623023469,7.03850888228748,314271.110116311,0.0,1.0
2004-03-24,9.94,10.0,9.88,9.91,136800,6.99627782899376,7.03850888228748,6.95404677570003,6.9751623023469,194359.348390196,0.0,1.0
2004-03-25,10.08,10.09,9.9,9.97,148400,7.09481695334578,7.10185546222807,6.96812379346461,7.01739335564062,210840.111850183,0.0,1.0
2004-03-26,10.1,10.14,10.05,10.06,205200,7.10889397111036,7.13704800663951,7.07370142669892,7.08073993558121,291539.022585294,0.0,1.0
2004-03-29,10.16,10.16,10.0,10.0,342000,7.15112502440408,7.15112502440408,7.03850888228748,7.03850888228748,485898.370975489,0.0,1.0
2004-03-30,10.17,10.17,10.06,10.08,377600,7.15816353328637,7.15816353328637,7.08073993558121,7.09481695334578,536477.265732002,0.0,1.0
2004-03-31,10.11,10.13,10.08,10.12,284400,7.11593247999264,7.13000949775722,7.09481695334578,7.12297098887493,404062.855863828,0.0,1.0
2004-04-01,10.25,10.25,10.15,10.17,359600,7.21447160434467,7.21447160434467,7.1440865155218,7.15816353328637,510903.667259608,0.0,1.0
2004-04-02,10.11,10.3,10.08,10.28,407600,7.11593247999264,7.24966414875611,7.09481695334578,7.23558713099153,579099.92985266,0.0,1.0
2004-04-05,10.04,10.11,9.98,10.05,300800,7.06666291781663,7.11593247999264,7.02443186452291,7.07370142669892,427363.245583121,0.0,1.0
2004-04-06,9.99,10.07,9.96,9.97,266400,7.0314703734052,7.0877784444635,7.01035484675833,7.01739335564062,378489.257391434,0.0,1.0
2004-04-07,10.0,10.03,9.93,9.98,149200,7.03850888228748,7.05962440893435,6.98923932011147,7.02443186452291,211976.716226734,0.0,1.0
2004-04-08,10.0,10.04,9.96,10.04,103600,7.03850888228748,7.06666291781663,7.01035484675833,7.06666291781663,147190.266763335,0.0,1.0
2004-04-12,9.98,10.04,9.96,9.97,148400,7.02443186452291,7.06666291781663,7.01035484675833,7.01739335564062,210840.111850183,0.0,1.0
2004-04-13,9.72,9.99,9.7,9.99,269600,6.84143063358343,7.0314703734052,6.82735361581886,7.0314703734052,383035.674897637,0.0,1.0
2004-04-14,9.53,9.71,9.37,9.71,421600,6.70769896481997,6.83439212470115,6.59508282270337,6.83439212470115,598990.506442299,0.0,1.0
2004-04-15,9.43,9.6,9.24,9.54,294800,6.6373138759971,6.75696852699598,6.50358220723363,6.71473747370226,418838.712758989,0.0,1.0
2004-04-16,9.47,9.5,9.37,9.43,168400,6.66546791152625,6.68658343817311,6.59508282270337,6.6373138759971,239255.221263954,0.0,1.0
2004-04-19,9.45,9.62,9.36,9.62,178400,6.65139089376167,6.77104554476056,6.58804431382108,6.77104554476056,253462.77597084,0.0,1.0
2004-04-20,9.3,9.49,9.3,9.43,202800,6.54581326052736,6.67954492929082,6.54581326052736,6.6373138759971,288129.209455641,0.0,1.0
2004-04-21,9.19,9.29,9.1,9.25,406400,6.4683896628222,6.53877475164507,6.40504308288161,6.51062071611592,577395.023287833,0.0,1.0
2004-04-22,9.37,9.37,9.11,9.12,218800,6.59508282270337,6.59508282270337,6.4120815917639,6.41912010064618,310861.296986658,0.0,1.0
2004-04-23,9.35,9.37,9.21,9.36,203200,6.5810058049388,6.59508282270337,6.48246668058677,6.58804431382108,288697.511643916,0.0,1.0
2004-04-26,9.22,9.31,9.21,9.27,323200,6.48950518946906,6.55285176940965,6.48246668058677,6.5246977338805,459188.168126544,0.0,1.0
2004-04-27,9.26,9.32,9.22,9.27,136000,6.51765922499821,6.55989027829193,6.48950518946906,6.5246977338805,193222.744013645,0.0,1.0
2004-04-28,9.08,9.22,9.07,9.19,217200,6.39096606511704,6.48950518946906,6.38392755623475,6.4683896628222,308588.088233556,0.0,1.0
2004-04-29,9.14,9.2,9.05,9.06,294400,6.43319711841076,6.47542817170448,6.36985053847017,6.37688904735246,418270.410570714,0.0,1.0
2004-04-30,9.13,9.18,9.1,9.12,163200,6.42615860952847,6.46135115393991,6.40504308288161,6.41912010064618,231867.292816374,0.0,1.0
2004-05-03,9.27,9.27,9.12,9.12,150800,6.5246977338805,6.5246977338805,6.41912010064618,6.41912010064618,214249.924979836,0.0,1.0
2004-05-04,9.3,9.35,9.19,9.3,208800,6.54581326052736,6.5810058049388,6.4683896628222,6.54581326052736,296653.742279772,0.0,1.0
2004-05-05,9.33,9.35,9.27,9.27,218000,6.56692878717422,6.5810058049388,6.5246977338805,6.5246977338805,309724.692610107,0.0,1.0
2004-05-06,9.26,9.32,9.2,9.28,209600,6.51765922499821,6.55989027829193,6.47542817170448,6.53173624276278,297790.346656323,0.0,1.0
2004-05-07,9.04,9.22,9.01,9.18,208400,6.36281202958788,6.48950518946906,6.34169650294102,6.46135115393991,296085.440091497,0.0,1.0
2004-05-10,8.72,9.05,8.6,9.05,282800,6.13757974535469,6.36985053847017,6.05311763876723,6.36985053847017,401789.647110726,0.0,1.0
2004-05-11,9.01,9.01,8.77,8.77,210400,6.34169650294102,6.34169650294102,6.17277228976612,6.17277228976612,298926.951032874,0.0,1.0
2004-05-12,9.13,9.14,8.75,9.01,164800,6.42615860952847,6.43319711841076,6.15869527200155,6.34169650294102,234140.501569476,0.0,1.0
2004-05-13,9.17,9.22,8.87,8.9,152800,6.45431264505762,6.48950518946906,6.243157378589,6.26427290523586,217091.435921213,0.0,1.0
2004-05-14,9.18,9.21,9.1,9.2,150800,6.46135115393991,6.48246668058677,6.40504308288161,6.47542817170448,214249.924979836,0.0,1.0
2004-05-17,9.04,9.15,9.01,9.15,137200,6.36281202958788,6.44023562729305,6.34169650294102,6.44023562729305,194927.650578471,0.0,1.0
2004-05-18,9.14,9.17,9.05,9.05,164400,6.43319711841076,6.45431264505762,6.36985053847017,6.36985053847017,233572.1993812,0.0,1.0
2004-05-19,9.18,9.26,9.12,9.12,122400,6.46135115393991,6.51765922499821,6.41912010064618,6.41912010064618,173900.46961228,0.0,1.0
2004-05-20,9.21,9.22,9.15,9.15,65600,6.48246668058677,6.48950518946906,6.44023562729305,6.44023562729305,93201.5588771699,0.0,1.0
2004-05-21,9.33,9.33,9.2,9.2,100000,6.56692878717422,6.56692878717422,6.47542817170448,6.47542817170448,142075.547068857,0.0,1.0
2004-05-24,9.34,9.42,9.25,9.25,146800,6.57396729605651,6.63027536711481,6.51062071611592,6.51062071611592,208566.903097081,0.0,1.0
2004-05-25,9.35,9.42,9.28,9.28,172800,6.5810058049388,6.63027536711481,6.53173624276278,6.53173624276278,245506.545334984,0.0,1.0
2004-05-26,9.52,9.54,9.36,9.37,172400,6.70066045593768,6.71473747370226,6.58804431382108,6.59508282270337,244938.243146709,0.0,1.0
2004-05-27,9.5,9.57,9.45,9.56,122000,6.68658343817311,6.73585300034912,6.65139089376167,6.72881449146683,173332.167424005,0.0,1.0
2004-05-28,9.5,9.54,9.46,9.5,221600,6.68658343817311,6.71473747370226,6.65842940264396,6.68658343817311,314839.412304586,0.0,1.0
2004-06-01,9.5,9.51,9.42,9.51,90400,6.68658343817311,6.6936219470554,6.63027536711481,6.6936219470554,128436.294550246,0.0,1.0
2004-06-02,9.56,9.56,9.46,9.46,190400,6.72881449146683,6.72881449146683,6.65842940264396,6.65842940264396,270511.841619103,0.0,1.0
2004-06-03,9.51,9.53,9.46,9.49,201200,6.6936219470554,6.70769896481997,6.65842940264396,6.67954492929082,285856.000702539,0.0,1.0
2004-06-04,9.55,9.6,9.54,9.55,265600,6.72177598258455,6.75696852699598,6.71473747370226,6.72177598258455,377352.653014883,0.0,1.0
2004-06-07,9.68,9.68,9.58,9.58,253600,6.81327659805428,6.81327659805428,6.74289150923141,6.74289150923141,360303.58736662,0.0,1.0
2004-06-08,9.7,9.71,9.62,9.67,335200,6.82735361581886,6.83439212470115,6.77104554476056,6.806238089172,476237.233774807,0.0,1.0
2004-06-09,9.55,9.68,9.55,9.64,354400,6.72177598258455,6.81327659805428,6.72177598258455,6.78512256252513,503515.738812027,0.0,1.0
2004-06-10,9.34,9.41,9.32,9.36,172800,6.76400703587827,6.81470087875959,6.74952308076932,6.77849099098722,238608.858837539,0.27,1.0
2004-06-14,9.13,9.34,9.13,9.26,200400,6.61192550723433,6.76400703587827,6.61192550723433,6.70607121544248,276719.996012979,0.0,1.0
2004-06-15,9.22,9.29,9.2,9.2,109600,6.67710330522459,6.7277971481059,6.66261935011564,6.66261935011564,151339.878058995,0.0,1.0
2004-06-16,9.21,9.31,9.21,9.22,156400,6.66986132767012,6.74228110321485,6.66986132767012,6.67710330522459,215963.110660828,0.0,1.0
2004-06-17,9.24,9.24,9.18,9.22,89200,6.69158726033354,6.69158726033354,6.64813539500669,6.67710330522459,123170.776668452,0.0,1.0
2004-06-18,9.28,9.28,9.2,9.25,216800,6.72055517055143,6.72055517055143,6.66261935011564,6.69882923788801,299365.74418969,0.0,1.0
2004-06-21,9.19,9.29,9.18,9.27,542000,6.65537737256117,6.7277971481059,6.64813539500669,6.71331319299696,748414.360474226,0.0,1.0
2004-06-22,9.21,9.23,9.16,9.22,124400,6.66986132767012,6.68434528277906,6.63365143989775,6.67710330522459,171776.284950173,0.0,1.0
2004-06-23,9.25,9.25,9.16,9.23,441600,6.69882923788801,6.69882923788801,6.63365143989775,6.68434528277906,609778.194807044,0.0,1.0
2004-06-24,9.29,9.31,9.25,9.25,125200,6.7277971481059,6.74228110321485,6.69882923788801,6.69882923788801,172880.955592939,0.0,1.0
2004-06-25,9.21,9.33,9.21,9.33,256800,6.66986132767012,6.7567650583238,6.66986132767012,6.7567650583238,354599.276328009,0.0,1.0
2004-06-28,9.22,9.29,9.2,9.24,199600,6.67710330522459,6.7277971481059,6.66261935011564,6.69158726033354,275615.325370213,0.0,1.0
2004-06-29,9.17,9.25,9.15,9.19,470000,6.64089341745222,6.69882923788801,6.62640946234327,6.65537737256117,648994.002625251,0.0,1.0
2004-06-30,9.24,9.26,9.2,9.26,268400,6.69158726033354,6.70607121544248,6.66261935011564,6.70607121544248,370617.000648122,0.0,1.0
2004-07-01,9.23,9.33,9.22,9.3,384000,6.68434528277906,6.7567650583238,6.67710330522459,6.73503912566038,530241.908527865,0.0,1.0
2004-07-02,9.33,9.35,9.25,9.28,189600,6.7567650583238,6.77124901343274,6.69882923788801,6.72055517055143,261806.942335633,0.0,1.0
2004-07-06,9.28,9.3,9.23,9.27,170400,6.72055517055143,6.73503912566038,6.68434528277906,6.71331319299696,235294.84690924,0.0,1.0
2004-07-07,9.33,9.35,9.25,9.26,260000,6.7567650583238,6.77124901343274,6.69882923788801,6.70607121544248,359017.958899075,0.0,1.0
2004-07-08,9.32,9.38,9.3,9.31,185200,6.74952308076932,6.79297494609617,6.73503912566038,6.74228110321485,255731.253800418,0.0,1.0
2004-07-09,9.39,9.39,9.32,9.33,120000,6.80021692365064,6.80021692365064,6.74952308076932,6.7567650583238,165700.596414958,0.0,1.0
2004-07-12,9.41,9.41,9.35,9.37,175600,6.81470087875959,6.81470087875959,6.77124901343274,6.78573296854169,242475.206087221,0.0,1.0
2004-07-13,9.41,9.44,9.39,9.41,128000,6.81470087875959,6.83642681142301,6.80021692365064,6.81470087875959,176747.302842621,0.0,1.0
2004-07-14,9.37,9.44,9.37,9.44,118800,6.78573296854169,6.83642681142301,6.78573296854169,6.83642681142301,164043.590450808,0.0,1.0
2004-07-15,9.37,9.42,9.37,9.37,116000,6.78573296854169,6.82194285631406,6.78573296854169,6.78573296854169,160177.243201126,0.0,1.0
2004-07-16,9.41,9.45,9.39,9.39,117200,6.81470087875959,6.84366878897748,6.80021692365064,6.80021692365064,161834.249165275,0.0,1.0
2004-07-19,9.47,9.48,9.36,9.36,155600,6.85815274408643,6.8653947216409,6.77849099098722,6.77849099098722,214858.440018062,0.0,1.0
2004-07-20,9.53,9.53,9.46,9.49,177200,6.90160460941327,6.90160460941327,6.85091076653195,6.87263669919537,244684.547372754,0.0,1.0
2004-07-21,9.5,9.57,9.43,9.52,175200,6.87987867674985,6.93057251963116,6.82918483386853,6.89436263185879,241922.870765838,0.0,1.0
2004-07-22,9.43,9.52,9.37,9.5,69200,6.82918483386853,6.89436263185879,6.78573296854169,6.87987867674985,95554.0105992923,0.0,1.0
2004-07-23,9.38,9.45,9.38,9.45,138000,6.79297494609617,6.84366878897748,6.79297494609617,6.84366878897748,190555.685877201,0.0,1.0
2004-07-26,9.3,9.45,9.25,9.38,94000,6.73503912566038,6.84366878897748,6.69882923788801,6.79297494609617,129798.80052505,0.0,1.0
2004-07-27,9.39,9.44,9.32,9.4,136000,6.80021692365064,6.83642681142301,6.74952308076932,6.80745890120511,187794.009270285,0.0,1.0
2004-07-28,9.38,9.46,9.32,9.36,68400,6.79297494609617,6.85091076653195,6.74952308076932,6.77849099098722,94449.3399565259,0.0,1.0
2004-07-29,9.39,9.45,9.35,9.36,124400,6.80021692365064,6.84366878897748,6.77124901343274,6.77849099098722,171776.284950173,0.0,1.0
2004-07-30,9.44,9.44,9.34,9.34,92800,6.83642681142301,6.83642681142301,6.76400703587827,6.76400703587827,128141.794560901,0.0,1.0
2004-08-02,9.42,9.48,9.37,9.37,122400,6.82194285631406,6.8653947216409,6.78573296854169,6.78573296854169,169014.608343257,0.0,1.0
2004-08-03,9.42,9.49,9.4,9.43,133200,6.82194285631406,6.87263669919537,6.80745890120511,6.82918483386853,183927.662020603,0.0,1.0
2004-08-04,9.45,9.49,9.39,9.42,98800,6.84366878897748,6.87263669919537,6.80021692365064,6.82194285631406,136426.824381649,0.0,1.0
2004-08-05,9.43,9.51,9.41,9.41,101200,6.82918483386853,6.88712065430432,6.81470087875959,6.81470087875959,139740.836309948,0.0,1.0
2004-08-06,9.35,9.43,9.32,9.4,108000,6.77124901343274,6.82918483386853,6.74952308076932,6.80745890120511,149130.536773462,0.0,1.0
2004-08-09,9.29,9.4,9.29,9.31,90000,6.7277971481059,6.80745890120511,6.7277971481059,6.74228110321485,124275.447311218,0.0,1.0
2004-08-10,9.43,9.45,9.3,9.3,73600,6.82918483386853,6.84366878897748,6.73503912566038,6.73503912566038,101629.699134507,0.0,1.0
2004-08-11,9.49,9.49,9.36,9.41,116400,6.87263669919537,6.87263669919537,6.77849099098722,6.81470087875959,160729.578522509,0.0,1.0
2004-08-12,9.42,9.49,9.4,9.4,90400,6.82194285631406,6.87263669919537,6.80745890120511,6.80745890120511,124827.782632602,0.0,1.0
2004-08-13,9.46,9.47,9.43,9.46,64000,6.85091076653195,6.85815274408643,6.82918483386853,6.85091076653195,88373.6514213109,0.0,1.0
2004-08-16,9.54,9.55,9.45,9.45,69200,6.90884658696774,6.91608856452222,6.84366878897748,6.84366878897748,95554.0105992923,0.0,1.0
2004-08-17,9.58,9.62,9.54,9.55,74000,6.93781449718564,6.96678240740353,6.90884658696774,6.91608856452222,102182.034455891,0.0,1.0
2004-08-18,9.67,9.69,9.52,9.52,88000,7.0029922951759,7.01747625028484,6.89436263185879,6.89436263185879,121513.770704302,0.0,1.0
2004-08-19,9.68,9.68,9.63,9.68,70400,7.01023427273037,7.01023427273037,6.974024384958,7.01023427273037,97211.0165634419,0.0,1.0
2004-08-20,9.71,9.73,9.64,9.64,78400,7.03196020539379,7.04644416050274,6.98126636251248,6.98126636251248,108257.722991106,0.0,1.0
2004-08-23,9.67,9.77,9.66,9.75,88000,7.0029922951759,7.07541207072063,6.99575031762142,7.06092811561169,121513.770704302,0.0,1.0
2004-08-24,9.67,9.74,9.67,9.68,93600,7.0029922951759,7.05368613805721,7.0029922951759,7.01023427273037,129246.465203667,0.0,1.0
2004-08-25,9.8,9.81,9.67,9.67,218400,7.09713800338405,7.10437998093853,7.0029922951759,7.0029922951759,301575.085475223,0.0,1.0
2004-08-26,9.94,9.94,9.81,9.84,256400,7.19852568914668,7.19852568914668,7.10437998093853,7.12610591360195,354046.941006626,0.0,1.0
2004-08-27,9.94,9.95,9.88,9.95,122000,7.19852568914668,7.20576766670116,7.15507382381984,7.20576766670116,168462.273021874,0.0,1.0
2004-08-30,9.99,10.0,9.91,9.91,134000,7.23473557691905,7.24197755447352,7.17679975648326,7.17679975648326,185032.332663369,0.0,1.0
2004-08-31,9.97,10.03,9.92,9.99,202400,7.2202516218101,7.26370348713694,7.18404173403774,7.23473557691905,279481.672619896,0.0,1.0
2004-09-01,9.97,10.0,9.94,9.95,80800,7.2202516218101,7.24197755447352,7.19852568914668,7.20576766670116,111571.734919405,0.0,1.0
2004-09-02,10.02,10.02,9.96,9.99,144400,7.25646150958247,7.25646150958247,7.21300964425563,7.23473557691905,199393.051019332,0.0,1.0
2004-09-03,10.03,10.08,9.97,9.99,206000,7.26370348713694,7.29991337490931,7.2202516218101,7.23473557691905,284452.690512344,0.0,1.0
2004-09-07,10.09,10.14,10.05,10.1,165200,7.30715535246379,7.34336524023615,7.27818744224589,7.31439733001826,228114.487731258,0.0,1.0
2004-09-08,10.09,10.15,10.04,10.13,860000,7.30715535246379,7.35060721779063,7.27094546469142,7.33612326268168,1187520.94097386,0.0,1.0
2004-09-09,9.83,9.85,9.76,9.82,148400,7.31439733001826,7.32927911502338,7.26231108250033,7.3069564375157,199438.440951684,0.27,1.0
2004-09-10,9.88,9.9,9.8,9.82,139200,7.35160179253107,7.36648357753619,7.29207465251057,7.3069564375157,187074.332752523,0.0,1.0
2004-09-13,9.92,9.95,9.85,9.88,110000,7.38136536254131,7.403688040049,7.32927911502338,7.35160179253107,147831.728468229,0.0,1.0
2004-09-14,9.83,9.94,9.7,9.92,186800,7.31439733001826,7.39624714754644,7.21766572748495,7.38136536254131,251045.153435138,0.0,1.0
2004-09-15,9.77,9.85,9.71,9.82,173600,7.26975197500289,7.32927911502338,7.22510661998752,7.3069564375157,233305.346018951,0.0,1.0
2004-09-16,9.84,9.88,9.76,9.76,105600,7.32183822252082,7.35160179253107,7.26231108250033,7.26231108250033,141918.4593295,0.0,1.0
2004-09-17,9.92,9.95,9.84,9.84,115200,7.38136536254131,7.403688040049,7.32183822252082,7.32183822252082,154820.137450364,0.0,1.0
2004-09-20,9.8,9.89,9.8,9.89,138400,7.29207465251057,7.35904268503363,7.29207465251057,7.35904268503363,185999.192909118,0.0,1.0
2004-09-21,9.9,9.91,9.74,9.79,93600,7.36648357753619,7.37392447003875,7.2474292974952,7.28463376000801,125791.361678421,0.0,1.0
2004-09-22,9.84,9.89,9.81,9.85,90000,7.32183822252082,7.35904268503363,7.29951554501313,7.32927911502338,120953.232383097,0.0,1.0
2004-09-23,9.77,9.86,9.76,9.8,121600,7.26975197500289,7.33672000752594,7.26231108250033,7.29207465251057,163421.256197606,0.0,1.0
2004-09-24,9.82,9.86,9.78,9.82,154400,7.3069564375157,7.33672000752594,7.27719286750545,7.3069564375157,207501.989777223,0.0,1.0
2004-09-27,9.81,9.85,9.75,9.81,118000,7.29951554501313,7.32927911502338,7.25487018999776,7.29951554501313,158583.126902282,0.0,1.0
2004-09-28,9.8,9.85,9.78,9.82,136800,7.29207465251057,7.32927911502338,7.27719286750545,7.3069564375157,183848.913222307,0.0,1.0
2004-09-29,9.8,9.83,9.77,9.8,111200,7.29207465251057,7.31439733001826,7.26975197500289,7.29207465251057,149444.438233337,0.0,1.0
2004-09-30,9.83,9.86,9.78,9.85,160800,7.31439733001826,7.33672000752594,7.27719286750545,7.32927911502338,216103.108524466,0.0,1.0
2004-10-01,9.91,9.95,9.84,9.89,197200,7.37392447003875,7.403688040049,7.32183822252082,7.35904268503363,265021.971399407,0.0,1.0
2004-10-04,9.9,9.96,9.9,9.94,138400,7.36648357753619,7.41112893255156,7.36648357753619,7.39624714754644,185999.192909118,0.0,1.0
2004-10-05,9.93,9.97,9.89,9.89,123600,7.38880625504388,7.41856982505412,7.35904268503363,7.35904268503363,166109.105806119,0.0,1.0
2004-10-06,9.97,9.97,9.9,9.91,112000,7.41856982505412,7.41856982505412,7.36648357753619,7.37392447003875,150519.578076743,0.0,1.0
2004-10-07,9.97,9.98,9.93,9.96,106800,7.41856982505412,7.42601071755668,7.38880625504388,7.41112893255156,143531.169094608,0.0,1.0
2004-10-08,9.97,9.99,9.92,9.95,100000,7.41856982505412,7.43345161005925,7.38136536254131,7.403688040049,134392.480425663,0.0,1.0
2004-10-11,9.99,10.0,9.95,9.95,97200,7.43345161005925,7.44089250256181,7.403688040049,7.403688040049,130629.490973744,0.0,1.0
2004-10-12,9.96,10.04,9.93,10.0,148800,7.41112893255156,7.47065607257205,7.38880625504388,7.44089250256181,199976.010873387,0.0,1.0
2004-10-13,9.94,10.0,9.93,9.97,248000,7.39624714754644,7.44089250256181,7.38880625504388,7.41856982505412,333293.351455644,0.0,1.0
2004-10-14,9.89,9.98,9.87,9.91,289600,7.35904268503363,7.42601071755668,7.3441609000285,7.37392447003875,389200.62331272,0.0,1.0
2004-10-15,9.96,10.03,9.85,9.87,144400,7.41112893255156,7.46321518006949,7.32927911502338,7.3441609000285,194062.741734657,0.0,1.0
2004-10-18,10.04,10.04,9.93,9.95,194000,7.47065607257205,7.47065607257205,7.38880625504388,7.403688040049,260721.412025786,0.0,1.0
2004-10-19,9.97,10.05,9.94,10.03,156000,7.41856982505412,7.47809696507462,7.39624714754644,7.46321518006949,209652.269464034,0.0,1.0
2004-10-20,9.91,9.97,9.88,9.95,140000,7.37392447003875,7.41856982505412,7.35160179253107,7.403688040049,188149.472595928,0.0,1.0
2004-10-21,9.95,9.97,9.88,9.91,108000,7.403688040049,7.41856982505412,7.35160179253107,7.37392447003875,145143.878859716,0.0,1.0
2004-10-22,9.95,9.98,9.91,9.92,75600,7.403688040049,7.42601071755668,7.37392447003875,7.38136536254131,101600.715201801,0.0,1.0
2004-10-25,9.92,9.97,9.88,9.95,98800,7.38136536254131,7.41856982505412,7.35160179253107,7.403688040049,132779.770660555,0.0,1.0
2004-10-26,9.97,10.02,9.92,9.98,127600,7.41856982505412,7.45577428756693,7.38136536254131,7.42601071755668,171484.805023146,0.0,1.0
2004-10-27,10.05,10.07,9.95,9.97,147600,7.47809696507462,7.49297875007974,7.403688040049,7.41856982505412,198363.301108278,0.0,1.0
2004-10-28,10.08,10.1,10.04,10.05,120800,7.5004196425823,7.51530142758743,7.47065607257205,7.47809696507462,162346.116354201,0.0,1.0
2004-10-29,10.14,10.17,10.09,10.1,177600,7.54506499759767,7.56738767510536,7.50786053508486,7.51530142758743,238681.045235978,0.0,1.0
2004-11-01,10.19,10.24,10.14,10.18,152400,7.58226946011048,7.61947392262329,7.54506499759767,7.57482856760792,204814.14016871,0.0,1.0
2004-11-02,10.21,10.29,10.17,10.2,143200,7.59715124511561,7.6566783851361,7.56738767510536,7.58971035261304,192450.031969549,0.0,1.0
2004-11-03,10.35,10.35,10.24,10.25,184800,7.70132374015147,7.70132374015147,7.61947392262329,7.62691481512585,248357.303826625,0.0,1.0
2004-11-04,10.4,10.4,10.26,10.37,175200,7.73852820266428,7.73852820266428,7.63435570762842,7.7162055251566,235455.625705762,0.0,1.0
2004-11-05,10.33,10.44,10.31,10.4,210800,7.68644195514635,7.76829177267453,7.67156017014123,7.73852820266428,283299.348737297,0.0,1.0
2004-11-08,10.36,10.37,10.21,10.23,146800,7.70876463265403,7.7162055251566,7.59715124511561,7.61203303012073,197288.161264873,0.0,1.0
2004-11-09,10.41,10.42,10.33,10.36,131600,7.74596909516684,7.7534099876694,7.68644195514635,7.70876463265403,176860.504240172,0.0,1.0
2004-11-10,10.46,10.51,10.25,10.25,198400,7.78317355767965,7.82037802019246,7.62691481512585,7.62691481512585,266634.681164515,0.0,1.0
2004-11-11,10.52,10.55,10.47,10.48,203200,7.82781891269502,7.85014159020271,7.79061445018221,7.79805534268478,273085.520224947,0.0,1.0
2004-11-12,10.58,10.61,10.52,10.54,152400,7.87246426771039,7.89478694521808,7.82781891269502,7.84270069770015,204814.14016871,0.0,1.0
2004-11-15,10.63,10.68,10.58,10.58,153200,7.9096687302232,7.94687319273601,7.87246426771039,7.87246426771039,205889.280012116,0.0,1.0
2004-11-16,10.65,10.68,10.58,10.63,127200,7.92455051522833,7.94687319273601,7.87246426771039,7.9096687302232,170947.235101443,0.0,1.0
2004-11-17,10.65,10.74,10.63,10.65,196400,7.92455051522833,7.99151854775138,7.9096687302232,7.92455051522833,263946.831556002,0.0,1.0
2004-11-18,10.68,10.7,10.61,10.62,148000,7.94687319273601,7.96175497774113,7.89478694521808,7.90222783772064,198900.871029981,0.0,1.0
2004-11-19,10.51,10.72,10.43,10.67,214400,7.82037802019246,7.97663676274626,7.76085088017197,7.93943230023345,288137.478032621,0.0,1.0
2004-11-22,10.44,10.49,10.34,10.45,152000,7.76829177267453,7.80549623518734,7.69388284764891,7.77573266517709,204276.570247008,0.0,1.0
2004-11-23,10.52,10.52,10.44,10.47,125200,7.82781891269502,7.82781891269502,7.76829177267453,7.79061445018221,168259.38549293,0.0,1.0
2004-11-24,10.61,10.62,10.48,10.52,120800,7.89478694521808,7.90222783772064,7.79805534268478,7.82781891269502,162346.116354201,0.0,1.0
2004-11-26,10.62,10.67,10.56,10.58,40000,7.90222783772064,7.93943230023345,7.85758248270527,7.87246426771039,53756.9921702652,0.0,1.0
2004-11-29,10.57,10.63,10.5,10.59,106000,7.86502337520783,7.9096687302232,7.8129371276899,7.87990516021295,142456.029251203,0.0,1.0
2004-11-30,10.55,10.59,10.44,10.52,122400,7.85014159020271,7.87990516021295,7.76829177267453,7.82781891269502,164496.396041011,0.0,1.0
2004-12-01,10.7,10.77,10.58,10.58,137200,7.96175497774113,8.01384122525907,7.87246426771039,7.87246426771039,184386.48314401,0.0,1.0
2004-12-02,10.79,10.84,10.71,10.76,206800,8.02872301026419,8.065927472777,7.9691958702437,8.00640033275651,277923.649520271,0.0,1.0
2004-12-03,10.79,10.86,10.75,10.81,226400,8.02872301026419,8.08080925778212,7.99895944025394,8.04360479526932,304264.575683701,0.0,1.0
2004-12-06,10.83,10.9,10.6,10.69,249200,8.05848658027444,8.11057282779237,7.88734605271552,7.95431408523857,334906.061220752,0.0,1.0
2004-12-07,10.75,10.88,10.7,10.87,250800,7.99895944025394,8.09569104278725,7.96175497774113,8.08825015028468,337056.340907563,0.0,1.0
2004-12-08,10.77,10.8,10.7,10.79,216800,8.01384122525907,8.03616390276675,7.96175497774113,8.02872301026419,291362.897562837,0.0,1.0
2004-12-09,10.48,10.5,10.38,10.5,207600,7.99895944025394,8.01422463002542,7.92263349139656,8.01422463002542,271991.377909891,0.27,1.0
2004-12-10,10.48,10.49,10.4,10.46,120400,7.99895944025394,8.00659203513968,7.93789868116804,7.98369425048247,157744.517824426,0.0,1.0
2004-12-13,10.41,10.51,10.36,10.43,194800,7.94553127605377,8.02185722491116,7.90736830162508,7.96079646582525,255221.196612942,0.0,1.0
2004-12-14,10.45,10.49,10.37,10.41,115600,7.97606165559673,8.00659203513968,7.91500089651082,7.94553127605377,151455.69983807,0.0,1.0
2004-12-15,10.47,10.48,10.39,10.46,123200,7.99132684536821,7.99895944025394,7.9302660862823,7.98369425048247,161412.994983134,0.0,1.0
2004-12-16,10.45,10.49,10.41,10.47,89600,7.97606165559673,8.00659203513968,7.94553127605377,7.99132684536821,117391.269078643,0.0,1.0
2004-12-17,10.46,10.49,10.4,10.45,118000,7.98369425048247,8.00659203513968,7.93789868116804,7.97606165559673,154600.108831248,0.0,1.0
2004-12-20,10.49,10.51,10.43,10.43,175600,8.00659203513968,8.02185722491116,7.96079646582525,7.96079646582525,230065.924667519,0.0,1.0
2004-12-21,10.52,10.57,10.47,10.5,103600,8.0294898197969,8.06765279422559,7.99132684536821,8.01422463002542,135733.654872181,0.0,1.0
2004-12-22,10.59,10.6,10.53,10.53,89600,8.08291798399707,8.09055057888281,8.03712241468263,8.03712241468263,117391.269078643,0.0,1.0
2004-12-23,10.6,10.65,10.56,10.61,99200,8.09055057888281,8.1287135533115,8.06002019933985,8.09818317376854,129968.905051354,0.0,1.0
2004-12-27,10.55,10.6,10.53,10.6,178800,8.05238760445411,8.09055057888281,8.03712241468263,8.09055057888281,234258.469991756,0.0,1.0
2004-12-28,10.6,10.61,10.55,10.57,109200,8.09055057888281,8.09818317376854,8.05238760445411,8.06765279422559,143070.609189596,0.0,1.0
2004-12-29,10.57,10.63,10.57,10.62,140000,8.06765279422559,8.11344836354002,8.06765279422559,8.10581576865428,183423.857935379,0.0,1.0
2004-12-30,10.63,10.65,10.57,10.59,159600,8.11344836354002,8.1287135533115,8.06765279422559,8.08291798399707,209103.198046332,0.0,1.0
2004-12-31,10.79,10.81,10.65,10.77,297600,8.23556988171184,8.25083507148331,8.1287135533115,8.22030469194036,389906.715154063,0.0,1.0
2005-01-03,10.64,10.78,10.63,10.76,324800,8.12108095842576,8.2279372868261,8.11344836354002,8.21267209705462,425543.35041008,0.0,1.0
2005-01-04,10.55,10.68,10.53,10.67,278000,8.05238760445411,8.15161133796871,8.03712241468263,8.14397874308298,364227.37504311,0.0,1.0
2005-01-05,10.51,10.57,10.5,10.52,227200,8.02185722491116,8.06765279422559,8.01422463002542,8.0294898197969,297670.718020844,0.0,1.0
2005-01-06,10.46,10.53,10.45,10.53,198800,7.98369425048247,8.03712241468263,7.97606165559673,8.03712241468263,260461.878268238,0.0,1.0
2005-01-07,10.45,10.54,10.43,10.5,211600,7.97606165559673,8.04475500956837,7.96079646582525,8.01422463002542,277232.059565187,0.0,1.0
2005-01-10,10.38,10.48,10.36,10.46,237600,7.92263349139656,7.99895944025394,7.90736830162508,7.98369425048247,311296.490324615,0.0,1.0
2005-01-11,10.33,10.39,10.31,10.37,227200,7.88447051696787,7.9302660862823,7.86920532719639,7.91500089651082,297670.718020844,0.0,1.0
2005-01-12,10.34,10.34,10.23,10.31,206000,7.8921031118536,7.8921031118536,7.80814456811048,7.86920532719639,269895.105247772,0.0,1.0
2005-01-13,10.27,10.37,10.24,10.3,147200,7.83867494765343,7.91500089651082,7.81577716299622,7.86157273231065,192857.084914913,0.0,1.0
2005-01-14,10.23,10.26,10.2,10.23,156400,7.80814456811048,7.8310423527677,7.78524678345326,7.80814456811048,204910.652722095,0.0,1.0
2005-01-18,10.34,10.34,10.19,10.21,206400,7.8921031118536,7.8921031118536,7.77761418856753,7.792879378339,270419.173413302,0.0,1.0
2005-01-19,10.28,10.35,10.26,10.34,148800,7.84630754253917,7.89973570673934,7.8310423527677,7.8921031118536,194953.357577032,0.0,1.0
2005-01-20,10.23,10.27,10.21,10.26,127200,7.80814456811048,7.83867494765343,7.792879378339,7.8310423527677,166653.67663843,0.0,1.0
2005-01-21,10.21,10.26,10.17,10.25,137200,7.792879378339,7.8310423527677,7.76234899879605,7.82340975788196,179755.380776672,0.0,1.0
2005-01-24,10.21,10.25,10.18,10.18,87600,7.792879378339,7.82340975788196,7.76998159368179,7.76998159368179,114770.928250995,0.0,1.0
2005-01-25,10.12,10.22,10.12,10.13,156400,7.72418602436736,7.80051197322474,7.72418602436736,7.7318186192531,204910.652722095,0.0,1.0
2005-01-26,10.21,10.24,10.13,10.15,121200,7.792879378339,7.81577716299622,7.7318186192531,7.74708380902457,158792.654155486,0.0,1.0
2005-01-27,10.22,10.28,10.17,10.23,114000,7.80051197322474,7.84630754253917,7.76234899879605,7.80814456811048,149359.427175952,0.0,1.0
2005-01-28,10.14,10.22,10.11,10.2,96000,7.73945121413884,7.80051197322474,7.71655342948162,7.78524678345326,125776.359727117,0.0,1.0
2005-01-31,10.2,10.24,10.14,10.15,122400,7.78524678345326,7.81577716299622,7.73945121413884,7.74708380902457,160364.858652075,0.0,1.0
2005-02-01,10.37,10.38,10.25,10.25,211200,7.91500089651082,7.92263349139656,7.82340975788196,7.82340975788196,276707.991399658,0.0,1.0
2005-02-02,10.33,10.37,10.31,10.34,177200,7.88447051696787,7.91500089651082,7.86920532719639,7.8921031118536,232162.197329637,0.0,1.0
2005-02-03,10.34,10.35,10.25,10.33,156800,7.8921031118536,7.89973570673934,7.82340975788196,7.88447051696787,205434.720887625,0.0,1.0
2005-02-04,10.38,10.38,10.33,10.33,126400,7.92263349139656,7.92263349139656,7.88447051696787,7.88447051696787,165605.540307371,0.0,1.0
2005-02-07,10.4,10.41,10.38,10.39,150800,7.93789868116804,7.94553127605377,7.92263349139656,7.9302660862823,197573.69840468,0.0,1.0
2005-02-08,10.4,10.43,10.38,10.42,89600,7.93789868116804,7.96079646582525,7.92263349139656,7.95316387093951,117391.269078643,0.0,1.0
2005-02-09,10.35,10.43,10.3,10.38,156000,7.89973570673934,7.96079646582525,7.86157273231065,7.92263349139656,204386.584556566,0.0,1.0
2005-02-10,10.32,10.34,10.27,10.31,114000,7.87683792208213,7.8921031118536,7.83867494765343,7.86920532719639,149359.427175952,0.0,1.0
2005-02-11,10.38,10.39,10.27,10.32,184000,7.92263349139656,7.9302660862823,7.83867494765343,7.87683792208213,241071.356143641,0.0,1.0
2005-02-14,10.37,10.41,10.33,10.4,122400,7.91500089651082,7.94553127605377,7.88447051696787,7.93789868116804,160364.858652074,0.0,1.0
2005-02-15,10.38,10.39,10.34,10.38,113600,7.92263349139656,7.9302660862823,7.8921031118536,7.92263349139656,148835.359010422,0.0,1.0
2005-02-16,10.3,10.38,10.26,10.38,130400,7.86157273231065,7.92263349139656,7.8310423527677,7.92263349139656,170846.221962668,0.0,1.0
2005-02-17,10.26,10.31,10.21,10.31,146000,7.8310423527677,7.86920532719639,7.792879378339,7.86920532719639,191284.880418324,0.0,1.0
2005-02-18,10.2,10.23,10.13,10.2,165600,7.78524678345326,7.80814456811048,7.7318186192531,7.78524678345326,216964.220529277,0.0,1.0
2005-02-22,10.01,10.13,9.99,10.12,310000,7.64022748062423,7.7318186192531,7.62496229085276,7.72418602436736,406152.828285483,0.0,1.0
2005-02-23,9.99,10.06,9.98,10.04,253600,7.62496229085276,7.67839045505293,7.61732969596702,7.66312526528145,332259.216945801,0.0,1.0
2005-02-24,10.07,10.07,9.95,9.98,123600,7.68602304993867,7.68602304993867,7.5944319113098,7.61732969596702,161937.063148663,0.0,1.0
2005-02-25,10.16,10.22,10.03,10.11,173600,7.75471640391031,7.80051197322474,7.65549267039571,7.71655342948162,227445.58383987,0.0,1.0
2005-02-28,10.15,10.2,10.06,10.15,114000,7.74708380902457,7.78524678345326,7.67839045505293,7.74708380902457,149359.427175952,0.0,1.0
2005-03-01,10.24,10.27,10.1,10.1,148000,7.81577716299622,7.83867494765343,7.70892083459588,7.70892083459588,193905.221245972,0.0,1.0
2005-03-02,10.2,10.26,10.15,10.19,153200,7.78524678345326,7.8310423527677,7.74708380902457,7.77761418856753,200718.107397858,0.0,1.0
2005-03-03,10.13,10.31,10.12,10.28,257600,7.7318186192531,7.86920532719639,7.72418602436736,7.84630754253917,337499.898601098,0.0,1.0
2005-03-04,10.25,10.26,10.12,10.16,218400,7.82340975788196,7.8310423527677,7.72418602436736,7.75471640391031,286141.218379192,0.0,1.0
2005-03-07,10.3,10.34,10.25,10.25,264000,7.86157273231065,7.8921031118536,7.82340975788196,7.82340975788196,345884.989249572,0.0,1.0
2005-03-08,10.26,10.29,10.24,10.29,302000,7.8310423527677,7.85394013742491,7.81577716299622,7.85394013742491,395671.464974889,0.0,1.0
2005-03-09,10.2,10.29,10.18,10.28,174000,7.78524678345326,7.85394013742491,7.76998159368179,7.84630754253917,227969.6520054,0.0,1.0
2005-03-10,9.95,9.99,9.92,9.98,150800,7.8134873845305,7.84489838909143,7.7899291311098,7.83704563795119,192034.609663628,0.287,1.0
2005-03-11,9.87,9.96,9.87,9.95,132400,7.75066537540865,7.82134013567073,7.75066537540865,7.8134873845305,168603.331030931,0.0,1.0
2005-03-14,9.92,9.95,9.86,9.86,150000,7.7899291311098,7.8134873845305,7.74281262426841,7.74281262426841,191015.858418729,0.0,1.0
2005-03-15,9.89,9.96,9.86,9.95,128800,7.76637087768911,7.82134013567073,7.74281262426841,7.8134873845305,164018.950428882,0.0,1.0
2005-03-16,9.78,9.92,9.71,9.9,226400,7.67999061514656,7.7899291311098,7.62502135716494,7.77422362882934,288306.602306668,0.0,1.0
2005-03-17,9.77,9.82,9.73,9.73,123600,7.67213786400633,7.71140161970749,7.6407268594454,7.6407268594454,157397.067337032,0.0,1.0
2005-03-18,9.77,9.79,9.72,9.74,85600,7.67213786400633,7.68784336628679,7.63287410830517,7.64857961058564,109006.383204288,0.0,1.0
2005-03-21,9.71,9.75,9.7,9.73,122400,7.62502135716494,7.65643236172587,7.61716860602471,7.6407268594454,155868.940469683,0.0,1.0
2005-03-22,9.53,9.74,9.53,9.71,173200,7.48367183664077,7.64857961058564,7.48367183664077,7.62502135716494,220559.644520825,0.0,1.0
2005-03-23,9.47,9.49,9.35,9.35,226000,7.43655532979938,7.45226083207984,7.3423223161166,7.3423223161166,287797.226684218,0.0,1.0
2005-03-24,9.48,9.58,9.45,9.48,161600,7.44440808093961,7.52293559234193,7.42084982751892,7.44440808093961,205787.751469777,0.0,1.0
2005-03-28,9.52,9.6,9.47,9.55,128400,7.47581908550054,7.53864109462239,7.43655532979938,7.49937733892123,163509.574806432,0.0,1.0
2005-03-29,9.44,9.56,9.43,9.45,65200,7.41299707637868,7.50723009006146,7.40514432523845,7.42084982751892,83028.2264593407,0.0,1.0
2005-03-30,9.6,9.6,9.46,9.46,147200,7.53864109462239,7.53864109462239,7.42870257865915,7.42870257865915,187450.229061579,0.0,1.0
2005-03-31,9.68,9.73,9.62,9.69,150800,7.60146310374424,7.6407268594454,7.55434659690285,7.60931585488448,192034.609663629,0.0,1.0
2005-04-01,9.67,9.95,9.6,9.95,213600,7.59361035260401,7.8134873845305,7.53864109462239,7.8134873845305,272006.58238827,0.0,1.0
2005-04-04,9.7,9.72,9.55,9.64,68000,7.61716860602471,7.63287410830517,7.49937733892123,7.57005209918332,86593.8558164903,0.0,1.0
2005-04-05,9.71,9.77,9.68,9.7,96000,7.62502135716494,7.67213786400633,7.60146310374424,7.61716860602471,122250.149387986,0.0,1.0
2005-04-06,9.79,9.85,9.68,9.68,140400,7.68784336628679,7.73495987312818,7.60146310374424,7.60146310374424,178790.84347993,0.0,1.0
2005-04-07,9.85,9.89,9.71,9.75,92000,7.73495987312818,7.76637087768911,7.62502135716494,7.65643236172587,117156.393163487,0.0,1.0
2005-04-08,9.8,9.87,9.78,9.86,63200,7.69569611742703,7.75066537540865,7.67999061514656,7.74281262426841,80481.3483470909,0.0,1.0
2005-04-11,9.77,9.84,9.74,9.81,73200,7.67213786400633,7.72710712198795,7.64857961058564,7.70354886856726,93215.7389083396,0.0,1.0
2005-04-12,9.79,9.95,9.69,9.72,178400,7.68784336628679,7.8134873845305,7.60931585488448,7.63287410830517,227181.527612675,0.0,1.0
2005-04-13,9.76,9.84,9.75,9.77,70400,7.6642851128661,7.72710712198795,7.65643236172587,7.67213786400633,89650.1095511899,0.0,1.0
2005-04-14,9.64,9.79,9.61,9.77,73600,7.57005209918332,7.68784336628679,7.54649384576262,7.67213786400633,93725.1145307895,0.0,1.0
2005-04-15,9.59,9.67,9.58,9.66,182000,7.53078834348216,7.59361035260401,7.52293559234193,7.58575760146378,231765.908214724,0.0,1.0
2005-04-18,9.68,9.69,9.55,9.6,232400,7.60146310374424,7.60931585488448,7.49937733892123,7.53864109462239,295947.236643417,0.0,1.0
2005-04-19,9.72,9.78,9.67,9.67,73200,7.63287410830517,7.67999061514656,7.59361035260401,7.59361035260401,93215.7389083396,0.0,1.0
2005-04-20,9.62,9.73,9.57,9.68,120000,7.55434659690285,7.6407268594454,7.5150828412017,7.60146310374424,152812.686734983,0.0,1.0
2005-04-21,9.66,9.68,9.59,9.64,106800,7.58575760146378,7.60146310374424,7.53078834348216,7.57005209918332,136003.291194135,0.0,1.0
2005-04-22,9.62,9.74,9.61,9.65,141200,7.55434659690285,7.64857961058564,7.54649384576262,7.57790485032355,179809.59472483,0.0,1.0
2005-04-25,9.71,9.7385,9.62,9.7,168800,7.62502135716494,7.6474016979146,7.55434659690285,7.61716860602471,214956.512673876,0.0,1.0
2005-04-26,9.68,9.75,9.65,9.69,112800,7.60146310374424,7.65643236172587,7.57790485032355,7.60931585488448,143643.925530884,0.0,1.0
2005-04-27,9.74,9.81,9.61,9.68,170800,7.64857961058564,7.70354886856726,7.54649384576262,7.60146310374424,217503.390786125,0.0,1.0
2005-04-28,9.6,9.77,9.6,9.7,90400,7.53864109462239,7.67213786400633,7.53864109462239,7.61716860602471,115118.890673687,0.0,1.0
2005-04-29,9.63,9.69,9.6,9.63,52000,7.56219934804309,7.60931585488448,7.53864109462239,7.56219934804309,66218.8309184926,0.0,1.0
2005-05-02,9.73,9.8,9.65,9.65,124000,7.6407268594454,7.69569611742703,7.57790485032355,7.57790485032355,157906.442959482,0.0,1.0
2005-05-03,9.74,9.84,9.71,9.78,163600,7.64857961058564,7.72710712198795,7.62502135716494,7.67999061514656,208334.629582027,0.0,1.0
2005-05-04,9.9,9.9,9.72,9.72,106400,7.77422362882934,7.77422362882934,7.63287410830517,7.63287410830517,135493.915571685,0.0,1.0
2005-05-05,9.82,9.91,9.75,9.9,136800,7.71140161970749,7.78207637996957,7.65643236172587,7.77422362882934,174206.46287788,0.0,1.0
2005-05-06,9.77,9.88,9.72,9.88,88000,7.67213786400633,7.75851812654888,7.63287410830517,7.75851812654888,112062.636938987,0.0,1.0
2005-05-09,9.83,9.83,9.73,9.75,70800,7.71925437084772,7.71925437084772,7.6407268594454,7.65643236172587,90159.4851736399,0.0,1.0
2005-05-10,9.77,9.82,9.74,9.79,130400,7.67213786400633,7.71140161970749,7.64857961058564,7.68784336628679,166056.452918681,0.0,1.0
2005-05-11,9.8,9.84,9.77,9.82,84000,7.69569611742703,7.72710712198795,7.67213786400633,7.71140161970749,106968.880714488,0.0,1.0
2005-05-12,9.78,9.86,9.74,9.83,79600,7.67999061514656,7.74281262426841,7.64857961058564,7.71925437084772,101365.748867539,0.0,1.0
2005-05-13,9.65,9.77,9.62,9.77,104000,7.57790485032355,7.67213786400633,7.55434659690285,7.67213786400633,132437.661836985,0.0,1.0
2005-05-16,9.8,9.8,9.67,9.67,86800,7.69569611742703,7.69569611742703,7.59361035260401,7.59361035260401,110534.510071638,0.0,1.0
2005-05-17,9.84,9.84,9.68,9.8,69200,7.72710712198795,7.72710712198795,7.60146310374424,7.69569611742703,88121.9826838401,0.0,1.0
2005-05-18,9.95,9.98,9.82,9.82,148400,7.8134873845305,7.83704563795119,7.71140161970749,7.71140161970749,188978.355928929,0.0,1.0
2005-05-19,9.93,10.03,9.92,9.92,120000,7.79778188225004,7.87630939365235,7.7899291311098,7.7899291311098,152812.686734983,0.0,1.0
2005-05-20,9.9,9.95,9.88,9.92,139200,7.77422362882934,7.8134873845305,7.75851812654888,7.7899291311098,177262.71661258,0.0,1.0
2005-05-23,9.89,9.95,9.87,9.9,110000,7.76637087768911,7.8134873845305,7.75066537540865,7.77422362882934,140078.296173734,0.0,1.0
2005-05-24,9.88,9.92,9.84,9.9,83600,7.75851812654888,7.7899291311098,7.72710712198795,7.77422362882934,106459.505092038,0.0,1.0
2005-05-25,9.87,9.9,9.83,9.89,84800,7.75066537540865,7.77422362882934,7.71925437084772,7.76637087768911,107987.631959388,0.0,1.0
2005-05-26,9.91,9.94,9.86,9.88,106800,7.78207637996957,7.80563463339027,7.74281262426841,7.75851812654888,136003.291194135,0.0,1.0
2005-05-27,9.91,9.94,9.89,9.93,94400,7.78207637996957,7.80563463339027,7.76637087768911,7.79778188225004,120212.646898187,0.0,1.0
2005-05-31,9.91,9.96,9.89,9.93,109600,7.78207637996957,7.82134013567073,7.76637087768911,7.79778188225004,139568.920551284,0.0,1.0
2005-06-01,10.0402,10.08,9.9102,9.93,149600,7.88431919981539,7.91557314935351,7.78223343499238,7.79778188225004,190506.482796279,0.0,1.0
2005-06-02,10.1,10.1,10.01,10.04,104400,7.93127865163397,7.93127865163397,7.86060389137189,7.88416214479258,132947.037459435,0.0,1.0
2005-06-03,10.08,10.13,10.05,10.13,155200,7.91557314935351,7.95483690505467,7.89201489593282,7.95483690505467,197637.741510578,0.0,1.0
2005-06-06,10.15,10.2,10.12,10.12,329200,7.97054240733513,8.00980616303629,7.94698415391444,7.94698415391444,419216.137276303,0.0,1.0
2005-06-07,10.17,10.21,10.15,10.17,265600,7.9862479096156,8.01765891417652,7.97054240733513,7.9862479096156,338225.413306762,0.0,1.0
2005-06-08,10.15,10.21,10.12,10.2,236400,7.97054240733513,8.01765891417652,7.94698415391444,8.00980616303629,301040.992867916,0.0,1.0
2005-06-09,9.88,9.9,9.8,9.86,186800,7.98389208427353,8.00005380914048,7.91924518480573,7.96773035940658,231163.445161713,0.287,1.0
2005-06-10,9.85,9.89,9.8,9.86,97200,7.9596494969731,7.991972946707,7.91924518480573,7.96773035940658,120284.190951384,0.0,1.0
2005-06-13,9.83,9.87,9.78,9.8,162400,7.94348777210615,7.97581122184005,7.90308345993877,7.91924518480573,200968.648256222,0.0,1.0
2005-06-14,9.8,9.86,9.8,9.83,100800,7.91924518480573,7.96773035940658,7.91924518480573,7.94348777210615,124739.16098662,0.0,1.0
2005-06-15,9.87,9.87,9.8,9.8,126400,7.97581122184005,7.97581122184005,7.91924518480573,7.91924518480573,156418.947903857,0.0,1.0
2005-06-16,9.86,9.9,9.85,9.89,115600,7.96773035940658,8.00005380914048,7.9596494969731,7.991972946707,143054.037798148,0.0,1.0
2005-06-17,9.88,9.94,9.86,9.9,158400,7.98389208427353,8.03237725887438,7.96773035940658,8.00005380914048,196018.681550403,0.0,1.0
2005-06-20,9.9,9.9,9.85,9.87,118800,8.00005380914048,8.00005380914048,7.9596494969731,7.97581122184005,147014.011162803,0.0,1.0
2005-06-21,9.87,9.9,9.83,9.87,157200,7.97581122184005,8.00005380914048,7.94348777210615,7.97581122184005,194533.691538658,0.0,1.0
2005-06-22,9.84,9.89,9.84,9.87,188400,7.95156863453963,7.991972946707,7.95156863453963,7.97581122184005,233143.43184404,0.0,1.0
2005-06-23,9.82,9.85,9.81,9.85,108000,7.93540690967268,7.9596494969731,7.9273260472392,7.9596494969731,133649.101057093,0.0,1.0
2005-06-24,9.77,9.83,9.75,9.82,162400,7.8950025975053,7.94348777210615,7.87884087263835,7.93540690967268,200968.648256222,0.0,1.0
2005-06-27,9.77,9.82,9.74,9.79,178400,7.8950025975053,7.93540690967268,7.87076001020487,7.91116432237225,220768.515079495,0.0,1.0
2005-06-28,9.82,9.82,9.74,9.76,96000,7.93540690967268,7.93540690967268,7.87076001020487,7.88692173507182,118799.200939638,0.0,1.0
2005-06-29,9.86,9.9,9.81,9.81,136000,7.96773035940658,8.00005380914048,7.9273260472392,7.9273260472392,168298.867997821,0.0,1.0
2005-06-30,9.82,10.03,9.82,10.03,177200,7.93540690967268,8.10510502077565,7.93540690967268,8.10510502077565,219283.525067749,0.0,1.0
2005-07-01,9.82,9.87,9.79,9.87,222800,7.93540690967268,7.97581122184005,7.91116432237225,7.97581122184005,275713.145514078,0.0,1.0
2005-07-05,9.82,9.83,9.74,9.83,229600,7.93540690967268,7.94348777210615,7.87076001020487,7.94348777210615,284128.088913969,0.0,1.0
2005-07-06,9.8,9.85,9.79,9.84,130400,7.91924518480573,7.9596494969731,7.91116432237225,7.95156863453963,161368.914609676,0.0,1.0
2005-07-07,9.75,9.79,9.75,9.79,150800,7.87884087263835,7.91116432237225,7.87884087263835,7.91116432237225,186613.744809349,0.0,1.0
2005-07-08,9.85,9.89,9.75,9.76,193600,7.9596494969731,7.991972946707,7.87884087263835,7.88692173507182,239578.388561604,0.0,1.0
2005-07-11,9.93,9.95,9.85,9.87,192000,8.0242963964409,8.04045812130785,7.9596494969731,7.97581122184005,237598.401879277,0.0,1.0
2005-07-12,9.99,10.05,9.92,9.95,140800,8.07278157104175,8.12126674564261,8.01621553400743,8.04045812130785,174238.828044803,0.0,1.0
2005-07-13,10.05,10.07,9.98,9.99,152400,8.12126674564261,8.13742847050956,8.06470070860828,8.07278157104175,188593.731491676,0.0,1.0
2005-07-14,10.05,10.09,10.0,10.07,322000,8.12126674564261,8.15359019537651,8.08086243347523,8.13742847050956,398472.319818371,0.0,1.0
2005-07-15,10.11,10.11,10.02,10.02,112400,8.16975192024346,8.16975192024346,8.09702415834218,8.09702415834218,139094.064433493,0.0,1.0
2005-07-18,10.0,10.1,9.96,10.1,185600,8.08086243347523,8.16167105780998,8.04853898374133,8.16167105780998,229678.455149968,0.0,1.0
2005-07-19,9.99,10.03,9.97,10.0,161600,8.07278157104175,8.10510502077565,8.0566198461748,8.08086243347523,199978.654915058,0.0,1.0
2005-07-20,10.0,10.01,9.93,9.97,197200,8.08086243347523,8.0889432959087,8.0242963964409,8.0566198461748,244033.358596841,0.0,1.0
2005-07-21,9.97,10.04,9.94,10.02,246800,8.0566198461748,8.11318588320913,8.03237725887438,8.09702415834218,305412.945748987,0.0,1.0
2005-07-22,10.01,10.01,9.94,9.96,124400,8.0889432959087,8.0889432959087,8.03237725887438,8.04853898374133,153943.964550948,0.0,1.0
2005-07-25,9.96,10.03,9.96,9.98,160800,8.04853898374133,8.10510502077565,8.04853898374133,8.06470070860828,198988.661573894,0.0,1.0
2005-07-26,9.98,10.01,9.96,9.97,169200,8.06470070860828,8.0889432959087,8.04853898374133,8.0566198461748,209383.591656113,0.0,1.0
2005-07-27,9.98,10.0,9.95,9.98,143200,8.06470070860828,8.08086243347523,8.04045812130785,8.06470070860828,177208.808068294,0.0,1.0
2005-07-28,9.98,10.0,9.95,9.97,178800,8.06470070860828,8.08086243347523,8.04045812130785,8.0566198461748,221263.511750077,0.0,1.0
2005-07-29,9.97,10.0,9.95,9.98,178000,8.0566198461748,8.08086243347523,8.04045812130785,8.06470070860828,220273.518408913,0.0,1.0
2005-08-01,9.98,10.0096,9.96,9.97,109600,8.06470070860828,8.08862006141137,8.04853898374133,8.0566198461748,135629.087739421,0.0,1.0
2005-08-02,9.98,10.04,9.96,9.96,124800,8.06470070860828,8.11318588320913,8.04853898374133,8.04853898374133,154438.96122153,0.0,1.0
2005-08-03,9.99,10.01,9.96,9.98,244400,8.07278157104175,8.0889432959087,8.04853898374133,8.06470070860828,302442.965725497,0.0,1.0
2005-08-04,9.96,9.99,9.95,9.99,202000,8.04853898374133,8.07278157104175,8.04045812130785,8.07278157104175,249973.318643823,0.0,1.0
2005-08-05,9.81,9.95,9.81,9.95,284000,7.9273260472392,8.04045812130785,7.9273260472392,8.04045812130785,351447.636113097,0.0,1.0
2005-08-08,9.79,9.82,9.75,9.81,176800,7.91116432237225,7.93540690967268,7.87884087263835,7.9273260472392,218788.528397168,0.0,1.0
2005-08-09,9.83,9.85,9.8,9.81,114400,7.94348777210615,7.9596494969731,7.91924518480573,7.9273260472392,141569.047786403,0.0,1.0
2005-08-10,9.79,9.88,9.76,9.84,118800,7.91116432237225,7.98389208427353,7.88692173507182,7.95156863453963,147014.011162803,0.0,1.0
2005-08-11,9.82,9.85,9.78,9.81,133600,7.93540690967268,7.9596494969731,7.90308345993877,7.9273260472392,165328.88797433,0.0,1.0
2005-08-12,9.83,9.84,9.75,9.83,124400,7.94348777210615,7.95156863453963,7.87884087263835,7.94348777210615,153943.964550948,0.0,1.0
2005-08-15,9.87,9.89,9.8,9.85,136000,7.97581122184005,7.991972946707,7.91924518480573,7.9596494969731,168298.867997821,0.0,1.0
2005-08-16,9.84,9.9,9.84,9.87,142000,7.95156863453963,8.00005380914048,7.95156863453963,7.97581122184005,175723.818056549,0.0,1.0
2005-08-17,9.86,9.91,9.79,9.82,103200,7.96773035940658,8.00813467157395,7.91116432237225,7.93540690967268,127709.141010111,0.0,1.0
2005-08-18,9.81,9.86,9.78,9.8,141200,7.9273260472392,7.96773035940658,7.90308345993877,7.91924518480573,174733.824715385,0.0,1.0
2005-08-19,9.87,9.91,9.85,9.85,102800,7.97581122184005,8.00813467157395,7.9596494969731,7.9596494969731,127214.14433953,0.0,1.0
2005-08-22,9.92,9.94,9.89,9.9,120000,8.01621553400743,8.03237725887438,7.991972946707,8.00005380914048,148499.001174548,0.0,1.0
2005-08-23,9.87,9.94,9.84,9.89,101600,7.97581122184005,8.03237725887438,7.95156863453963,7.991972946707,125729.154327784,0.0,1.0
2005-08-24,9.9,9.93,9.82,9.82,222400,8.00005380914048,8.0242963964409,7.93540690967268,7.93540690967268,275218.148843496,0.0,1.0
2005-08-25,9.85,9.92,9.85,9.87,159200,7.9596494969731,8.01621553400743,7.9596494969731,7.97581122184005,197008.674891567,0.0,1.0
2005-08-26,9.86,9.87,9.83,9.87,102400,7.96773035940658,7.97581122184005,7.94348777210615,7.97581122184005,126719.147668948,0.0,1.0
2005-08-29,9.86,9.86,9.77,9.81,227200,7.96773035940658,7.96773035940658,7.8950025975053,7.9273260472392,281158.108890478,0.0,1.0
2005-08-30,9.82,9.91,9.77,9.9,191200,7.93540690967268,8.00813467157395,7.8950025975053,8.00005380914048,236608.408538113,0.0,1.0
2005-08-31,9.88,9.88,9.79,9.85,138800,7.98389208427353,7.98389208427353,7.91116432237225,7.9596494969731,171763.844691894,0.0,1.0
2005-09-01,9.95,9.96,9.85,9.93,121600,8.04045812130785,8.04853898374133,7.9596494969731,8.0242963964409,150478.987856875,0.0,1.0
2005-09-02,9.97,9.98,9.91,9.92,112800,8.0566198461748,8.06470070860828,8.00813467157395,8.01621553400743,139589.061104075,0.0,1.0
2005-09-06,10.03,10.05,9.97,9.97,212800,8.10510502077565,8.12126674564261,8.0566198461748,8.0566198461748,263338.228749532,0.0,1.0
2005-09-07,10.02,10.05,10.0,10.03,219200,8.09702415834218,8.12126674564261,8.08086243347523,8.10510502077565,271258.175478841,0.0,1.0
2005-09-08,9.73,9.74,9.64,9.7,190800,8.09459989961214,8.10291911841955,8.01972693034543,8.0696422431899,229348.45736958,0.287,1.0
2005-09-09,9.77,9.83,9.71,9.72,151600,8.12787677484179,8.17779208768626,8.07796146199731,8.08628068080472,182228.648517968,0.0,1.0
2005-09-12,9.79,9.81,9.74,9.75,155600,8.14451521245661,8.16115365007144,8.10291911841955,8.11123833722696,187036.792278337,0.0,1.0
2005-09-13,9.71,9.77,9.69,9.77,116400,8.07796146199731,8.12787677484179,8.06132302438249,8.12787677484179,139916.983426725,0.0,1.0
2005-09-14,9.7,9.72,9.67,9.71,115200,8.0696422431899,8.08628068080472,8.04468458676766,8.07796146199731,138474.540298614,0.0,1.0
2005-09-15,9.68,9.69,9.65,9.68,94400,8.05300380557508,8.06132302438249,8.02804614915284,8.05300380557508,113472.192744698,0.0,1.0
2005-09-16,9.72,9.74,9.66,9.69,145200,8.08628068080472,8.10291911841955,8.03636536796025,8.06132302438249,174535.618501379,0.0,1.0
2005-09-19,9.67,9.71,9.66,9.67,125200,8.04468458676766,8.07796146199731,8.03636536796025,8.04468458676766,150494.899699536,0.0,1.0
2005-09-20,9.66,9.73,9.65,9.67,190000,8.03636536796025,8.09459989961214,8.02804614915284,8.04468458676766,228386.828617506,0.0,1.0
2005-09-21,9.56,9.66,9.56,9.65,152400,7.95317317988613,8.03636536796025,7.95317317988613,8.02804614915284,183190.277270042,0.0,1.0
2005-09-22,9.5,9.55,9.4,9.55,310400,7.90325786704165,7.94485396107872,7.82006567896753,7.94485396107872,373111.9558046,0.0,1.0
2005-09-23,9.47,9.49,9.37,9.37,192400,7.87830021061942,7.89493864823424,7.79510802254529,7.79510802254529,231271.714873727,0.0,1.0
2005-09-26,9.41,9.54,9.38,9.51,158800,7.82838489777494,7.9365347422713,7.80342724135271,7.91157708584907,190883.307286632,0.0,1.0
2005-09-27,9.41,9.48,9.36,9.41,152400,7.82838489777494,7.88661942942683,7.78678880373788,7.82838489777494,183190.277270042,0.0,1.0
2005-09-28,9.41,9.46,9.39,9.4,89600,7.82838489777494,7.86998099181201,7.81174646016012,7.82006567896753,107702.420232256,0.0,1.0
2005-09-29,9.46,9.48,9.4,9.48,191200,7.86998099181201,7.88661942942683,7.82006567896753,7.88661942942683,229829.271745617,0.0,1.0
2005-09-30,9.4,9.52,9.35,9.52,410800,7.82006567896753,7.91989630465648,7.77846958493047,7.91989630465648,493796.36418985,0.0,1.0
2005-10-03,9.47,9.48,9.37,9.42,218800,7.87830021061942,7.88661942942683,7.79510802254529,7.83670411658236,263005.46369216,0.0,1.0
2005-10-04,9.41,9.51,9.41,9.48,137200,7.82838489777494,7.91157708584907,7.82838489777494,7.88661942942683,164919.330980641,0.0,1.0
2005-10-05,9.33,9.42,9.32,9.41,152800,7.76183114731565,7.83670411658236,7.75351192850823,7.82838489777494,183671.091646079,0.0,1.0
2005-10-06,9.3,9.35,9.27,9.35,202000,7.73687349089341,7.77846958493047,7.71191583447117,7.77846958493047,242811.259898612,0.0,1.0
2005-10-07,9.33,9.34,9.27,9.31,138400,7.76183114731565,7.77015036612306,7.71191583447117,7.74519270970082,166361.774108752,0.0,1.0
2005-10-10,9.2,9.33,9.19,9.33,154800,7.65368130281929,7.76183114731565,7.64536208401187,7.76183114731565,186075.163526263,0.0,1.0
2005-10-11,9.16,9.24,9.14,9.2,220400,7.62040442758964,7.68695817804894,7.60376598997481,7.65368130281929,264928.721196307,0.0,1.0
2005-10-12,9.1,9.22,9.08,9.14,226800,7.57048911474516,7.67031974043411,7.55385067713034,7.60376598997481,272621.751212897,0.0,1.0
2005-10-13,9.07,9.12,9.04,9.1,179600,7.54553145832293,7.58712755235999,7.52057380190069,7.57048911474516,215885.654840548,0.0,1.0
2005-10-14,9.14,9.29,9.09,9.11,398800,7.60376598997481,7.728554272086,7.56216989593775,7.57880833355258,479371.932908745,0.0,1.0
2005-10-17,9.11,9.23,9.11,9.18,521200,7.57880833355258,7.67863895924152,7.57880833355258,7.63704286520446,626501.131976022,0.0,1.0
2005-10-18,9.05,9.17,9.05,9.15,88800,7.5288930207081,7.62872364639705,7.5288930207081,7.61208520878223,106740.791480182,0.0,1.0
2005-10-19,9.15,9.15,8.95,9.04,349200,7.61208520878223,7.61208520878223,7.44570083263398,7.52057380190069,419750.950280174,0.0,1.0
2005-10-20,9.05,9.21,9.0101,9.17,158400,7.5288930207081,7.6620005216267,7.49569933766653,7.62872364639705,190402.492910595,0.0,1.0
2005-10-21,9.13,9.146,9.07,9.1,104800,7.5954467711674,7.60875752125926,7.54553145832293,7.57048911474516,125973.366521656,0.0,1.0
2005-10-24,9.23,9.24,9.11,9.17,82800,7.67863895924152,7.68695817804894,7.57880833355258,7.62872364639705,99528.5758396291,0.0,1.0
2005-10-25,9.16,9.23,9.15,9.23,201200,7.62040442758964,7.67863895924152,7.61208520878223,7.67863895924152,241849.631146538,0.0,1.0
2005-10-26,9.19,9.25,9.16,9.19,152400,7.64536208401187,7.69527739685635,7.62040442758964,7.64536208401187,183190.277270042,0.0,1.0
2005-10-27,9.19,9.2199,9.17,9.18,102800,7.64536208401187,7.67023654824604,7.62872364639705,7.63704286520446,123569.294641472,0.0,1.0
2005-10-28,9.32,9.32,9.19,9.19,77600,7.75351192850823,7.75351192850823,7.64536208401187,7.64536208401187,93277.9889511499,0.0,1.0
2005-10-31,9.39,9.43,9.34,9.35,114800,7.81174646016012,7.84502333538977,7.77015036612306,7.77846958493047,137993.725922577,0.0,1.0
2005-11-01,9.31,9.41,9.24,9.4,85200,7.74519270970082,7.82838489777494,7.68695817804894,7.82006567896753,102413.46209585,0.0,1.0
2005-11-02,9.42,9.46,9.32,9.32,148000,7.83670411658236,7.86998099181201,7.75351192850823,7.75351192850823,177901.319133636,0.0,1.0
2005-11-03,9.35,9.47,9.31,9.47,148800,7.77846958493047,7.87830021061942,7.74519270970082,7.87830021061942,178862.94788571,0.0,1.0
2005-11-04,9.43,9.43,9.35,9.38,62400,7.84502333538977,7.84502333538977,7.77846958493047,7.80342724135271,75007.0426617494,0.0,1.0
2005-11-07,9.47,9.51,9.39,9.41,137600,7.87830021061942,7.91157708584907,7.81174646016012,7.82838489777494,165400.145356678,0.0,1.0
2005-11-08,9.46,9.48,9.41,9.47,100800,7.86998099181201,7.88661942942683,7.82838489777494,7.87830021061942,121165.222761287,0.0,1.0
2005-11-09,9.53,9.53,9.47,9.48,92400,7.92821552346389,7.92821552346389,7.87830021061942,7.88661942942683,111068.120864514,0.0,1.0
2005-11-10,9.7,9.7,9.48,9.55,99600,8.0696422431899,8.0696422431899,7.88661942942683,7.94485396107872,119722.779633177,0.0,1.0
2005-11-11,9.72,9.73,9.63,9.65,108800,8.08628068080472,8.09459989961214,8.01140771153801,8.02804614915284,130781.510282025,0.0,1.0
2005-11-14,9.68,9.73,9.68,9.7,102800,8.05300380557508,8.09459989961214,8.05300380557508,8.0696422431899,123569.294641472,0.0,1.0
2005-11-15,9.57,9.69,9.53,9.69,85200,7.96149239869354,8.06132302438249,7.92821552346389,8.06132302438249,102413.46209585,0.0,1.0
2005-11-16,9.55,9.6,9.5,9.6,103600,7.94485396107872,7.98645005511578,7.90325786704165,7.98645005511578,124530.923393545,0.0,1.0
2005-11-17,9.7,9.7,9.51,9.56,120800,8.0696422431899,8.0696422431899,7.91157708584907,7.95317317988613,145205.94156313,0.0,1.0
2005-11-18,9.68,9.7,9.63,9.7,171600,8.05300380557508,8.0696422431899,8.01140771153801,8.0696422431899,206269.367319811,0.0,1.0
2005-11-21,9.67,9.7,9.65,9.67,67600,8.04468458676766,8.0696422431899,8.02804614915284,8.04468458676766,81257.6295502286,0.0,1.0
2005-11-22,9.78,9.8,9.65,9.66,151200,8.1361959936492,8.15283443126402,8.02804614915284,8.03636536796025,181747.834141931,0.0,1.0
2005-11-23,9.8601,9.92,9.79,9.82,197200,8.20283293629657,8.25266505695297,8.14451521245661,8.16947286887885,237041.48738617,0.0,1.0
2005-11-25,9.85,9.88,9.83,9.88,76400,8.19443052530108,8.21938818172332,8.17779208768626,8.21938818172332,91835.5458230394,0.0,1.0
2005-11-28,9.8,9.87,9.8,9.86,212800,8.15283443126402,8.21106896291591,8.15283443126402,8.2027497441085,255793.248051607,0.0,1.0
2005-11-29,9.84,9.89,9.81,9.83,223600,8.18611130649367,8.22770740053073,8.16115365007144,8.17779208768626,268775.236204602,0.0,1.0
2005-11-30,9.78,9.86,9.72,9.83,169200,8.1361959936492,8.2027497441085,8.08628068080472,8.17779208768626,203384.48106359,0.0,1.0
2005-12-01,9.87,9.88,9.799,9.8,226000,8.21106896291591,8.21938818172332,8.15200250938328,8.15283443126402,271660.122460823,0.0,1.0
2005-12-02,9.9,9.91,9.84,9.89,110400,8.23602661933815,8.24434583814556,8.18611130649367,8.22770740053073,132704.767786172,0.0,1.0
2005-12-05,9.84,9.93,9.82,9.89,116000,8.18611130649367,8.26098427576038,8.16947286887885,8.22770740053073,139436.169050688,0.0,1.0
2005-12-06,9.85,9.89,9.83,9.85,193600,8.19443052530108,8.22770740053073,8.17779208768626,8.19443052530108,232714.158001838,0.0,1.0
2005-12-07,9.83,9.89,9.79,9.89,158400,8.17779208768626,8.22770740053073,8.14451521245661,8.22770740053073,190402.492910595,0.0,1.0
2005-12-08,9.48,9.6,9.46,9.5,168000,8.12538100919956,8.22823393336665,8.10823885517172,8.14252316322741,196008.039278012,0.287,1.0
2005-12-09,9.45,9.49,9.37,9.4,115600,8.09966777815779,8.13395208621349,8.0310991620464,8.05681239308817,134872.198455584,0.0,1.0
2005-12-12,9.39,9.5,9.33,9.45,111600,8.04824131607425,8.14252316322741,7.99681485399071,8.09966777815779,130205.340377536,0.0,1.0
2005-12-13,9.52,9.56,9.33,9.34,215600,8.15966531725526,8.19394962531095,7.99681485399071,8.00538593100463,251543.650406782,0.0,1.0
2005-12-14,9.49,9.57,9.48,9.5,116000,8.13395208621349,8.20252070232488,8.12538100919956,8.14252316322741,135338.884263389,0.0,1.0
2005-12-15,9.4,9.48,9.37,9.45,121600,8.05681239308817,8.12538100919956,8.0310991620464,8.09966777815779,141872.485572656,0.0,1.0
2005-12-16,9.4,9.45,9.38,9.39,128800,8.05681239308817,8.09966777815779,8.03967023906033,8.04824131607425,150272.830113143,0.0,1.0
2005-12-19,9.31,9.4,9.26,9.4,165200,7.97967269996286,8.05681239308817,7.93681731489324,8.05681239308817,192741.238623378,0.0,1.0
2005-12-20,9.31,9.36,9.26,9.31,142400,7.97967269996286,8.02252808503248,7.93681731489324,7.97967269996286,166140.147578505,0.0,1.0
2005-12-21,9.32,9.39,9.28,9.31,125600,7.98824377697679,8.04824131607425,7.95395946892109,7.97967269996286,146539.343650704,0.0,1.0
2005-12-22,9.37,9.37,9.3,9.34,127600,8.0310991620464,8.0310991620464,7.97110162294894,8.00538593100463,148872.772689728,0.0,1.0
2005-12-23,9.38,9.4,9.33,9.35,98400,8.03967023906033,8.05681239308817,7.99681485399071,8.01395700801856,114804.708719978,0.0,1.0
2005-12-27,9.33,9.5,9.33,9.38,183200,7.99681485399071,8.14252316322741,7.99681485399071,8.03967023906033,213742.099974594,0.0,1.0
2005-12-28,9.35,9.38,9.32,9.35,105200,8.01395700801856,8.03967023906033,7.98824377697679,8.01395700801856,122738.36745266,0.0,1.0
2005-12-29,9.34,9.4,9.31,9.32,142400,8.00538593100463,8.05681239308817,7.97967269996286,7.98824377697679,166140.147578505,0.0,1.0
2005-12-30,9.3,9.36,9.26,9.36,249600,7.97110162294894,8.02252808503248,7.93681731489324,8.02252808503248,291211.944070189,0.0,1.0
2006-01-03,9.45,9.46,9.28,9.31,240400,8.09966777815779,8.10823885517172,7.95395946892109,7.97967269996286,280478.170490679,0.0,1.0
2006-01-04,9.53,9.53,9.46,9.48,152000,8.16823639426918,8.16823639426918,8.10823885517172,8.12538100919956,177340.60696582,0.0,1.0
2006-01-05,9.54,9.58,9.49,9.5,119600,8.1768074712831,8.2110917793388,8.13395208621349,8.14252316322741,139539.056533632,0.0,1.0
2006-01-06,9.54,9.55,9.5,9.53,152000,8.1768074712831,8.18537854829703,8.14252316322741,8.16823639426918,177340.60696582,0.0,1.0
2006-01-09,9.65,9.65,9.51,9.51,149200,8.27108931843626,8.27108931843626,8.15109424024133,8.15109424024133,174073.806311187,0.0,1.0
2006-01-10,9.62,9.65,9.6,9.61,108400,8.24537608739449,8.27108931843626,8.22823393336665,8.23680501038057,126471.853915098,0.0,1.0
2006-01-11,9.63,9.69,9.61,9.65,145600,8.25394716440842,8.30537362649196,8.23680501038057,8.27108931843626,169873.634040944,0.0,1.0
2006-01-12,9.6,9.64,9.58,9.63,98000,8.22823393336665,8.26251824142234,8.2110917793388,8.25394716440842,114338.022912174,0.0,1.0
2006-01-13,9.71,9.71,9.61,9.63,161200,8.32251578051981,8.32251578051981,8.23680501038057,8.25394716440842,188074.38054533,0.0,1.0
2006-01-17,9.61,9.66,9.56,9.65,160000,8.23680501038057,8.27966039545019,8.19394962531095,8.27108931843626,186674.323121916,0.0,1.0
2006-01-18,9.6,9.64,9.51,9.52,85600,8.22823393336665,8.26251824142234,8.15109424024133,8.15966531725526,99870.7628702251,0.0,1.0
2006-01-19,9.6,9.64,9.56,9.6,108000,8.22823393336665,8.26251824142234,8.19394962531095,8.22823393336665,126005.168107293,0.0,1.0
2006-01-20,9.53,9.59,9.48,9.57,174000,8.16823639426918,8.21966285635272,8.12538100919956,8.20252070232488,203008.326395084,0.0,1.0
2006-01-23,9.47,9.53,9.42,9.5,160400,8.11680993218564,8.16823639426918,8.07395454711602,8.14252316322741,187141.008929721,0.0,1.0
2006-01-24,9.51,9.53,9.45,9.45,128800,8.15109424024133,8.16823639426918,8.09966777815779,8.09966777815779,150272.830113143,0.0,1.0
2006-01-25,9.51,9.57,9.5,9.53,112000,8.15109424024133,8.20252070232488,8.14252316322741,8.16823639426918,130672.026185341,0.0,1.0
2006-01-26,9.62,9.65,9.52,9.52,133600,8.24537608739449,8.27108931843626,8.15966531725526,8.15966531725526,155873.0598068,0.0,1.0
2006-01-27,9.6,9.64,9.58,9.62,118000,8.22823393336665,8.26251824142234,8.2110917793388,8.24537608739449,137672.313302413,0.0,1.0
2006-01-30,9.53,9.6,9.52,9.58,107200,8.16823639426918,8.22823393336665,8.15966531725526,8.2110917793388,125071.796491684,0.0,1.0
2006-01-31,9.53,9.55,9.49,9.51,92800,8.16823639426918,8.18537854829703,8.13395208621349,8.15109424024133,108271.107410711,0.0,1.0
2006-02-01,9.49,9.53,9.48,9.5,76000,8.13395208621349,8.16823639426918,8.12538100919956,8.14252316322741,88670.3034829101,0.0,1.0
2006-02-02,9.48,9.49,9.4,9.44,132000,8.12538100919956,8.13395208621349,8.05681239308817,8.09109670114387,154006.316575581,0.0,1.0
2006-02-03,9.44,9.47,9.4,9.41,152400,8.09109670114387,8.11680993218564,8.05681239308817,8.0653834701021,177807.292773625,0.0,1.0
2006-02-06,9.4,9.46,9.39,9.42,102800,8.05681239308817,8.10823885517172,8.04824131607425,8.07395454711602,119938.252605831,0.0,1.0
2006-02-07,9.37,9.42,9.36,9.38,115200,8.0310991620464,8.07395454711602,8.02252808503248,8.03967023906033,134405.51264778,0.0,1.0
2006-02-08,9.47,9.5,9.36,9.39,128400,8.11680993218564,8.14252316322741,8.02252808503248,8.04824131607425,149806.144305338,0.0,1.0
2006-02-09,9.47,9.57,9.46,9.47,68000,8.11680993218564,8.20252070232488,8.10823885517172,8.11680993218564,79336.5873268143,0.0,1.0
2006-02-10,9.58,9.58,9.41,9.46,102400,8.2110917793388,8.2110917793388,8.0653834701021,8.10823885517172,119471.566798026,0.0,1.0
2006-02-13,9.51,9.57,9.47,9.55,80000,8.15109424024133,8.20252070232488,8.11680993218564,8.18537854829703,93337.1615609581,0.0,1.0
2006-02-14,9.58,9.61,9.46,9.46,151200,8.2110917793388,8.23680501038057,8.10823885517172,8.10823885517172,176407.235350211,0.0,1.0
2006-02-15,9.53,9.62,9.52,9.53,91200,8.16823639426918,8.24537608739449,8.15966531725526,8.16823639426918,106404.364179492,0.0,1.0
2006-02-16,9.62,9.62,9.52,9.53,178800,8.24537608739449,8.24537608739449,8.15966531725526,8.16823639426918,208608.556088741,0.0,1.0
2006-02-17,9.6,9.63,9.55,9.58,81600,8.22823393336665,8.25394716440842,8.18537854829703,8.2110917793388,95203.9047921772,0.0,1.0
2006-02-21,9.57,9.6,9.55,9.55,110800,8.20252070232488,8.22823393336665,8.18537854829703,8.18537854829703,129271.968761927,0.0,1.0
2006-02-22,9.67,9.69,9.54,9.54,162400,8.28823147246411,8.30537362649196,8.1768074712831,8.1768074712831,189474.437968745,0.0,1.0
2006-02-23,9.68,9.69,9.63,9.65,82800,8.29680254947803,8.30537362649196,8.25394716440842,8.27108931843626,96603.9622155916,0.0,1.0
2006-02-24,9.71,9.74,9.65,9.65,156000,8.32251578051981,8.34822901156158,8.27108931843626,8.27108931843626,182007.465043868,0.0,1.0
2006-02-27,9.69,9.73,9.68,9.71,135200,8.30537362649196,8.33965793454765,8.29680254947803,8.32251578051981,157739.803038019,0.0,1.0
2006-02-28,9.66,9.7,9.6,9.7,91600,8.27966039545019,8.31394470350588,8.22823393336665,8.31394470350588,106871.049987297,0.0,1.0
2006-03-01,9.68,9.7,9.65,9.67,102400,8.29680254947803,8.31394470350588,8.27108931843626,8.28823147246411,119471.566798026,0.0,1.0
2006-03-02,9.66,9.66,9.6,9.63,117600,8.27966039545019,8.27966039545019,8.22823393336665,8.25394716440842,137205.627494608,0.0,1.0
2006-03-03,9.64,9.68,9.61,9.64,120400,8.26251824142234,8.29680254947803,8.23680501038057,8.26251824142234,140472.428149242,0.0,1.0
2006-03-06,9.62,9.66,9.59,9.66,170400,8.24537608739449,8.27966039545019,8.21966285635272,8.27966039545019,198808.154124841,0.0,1.0
2006-03-07,9.58,9.61,9.56,9.61,249200,8.2110917793388,8.23680501038057,8.19394962531095,8.23680501038057,290745.258262384,0.0,1.0
2006-03-08,9.6,9.6,9.56,9.58,168800,8.22823393336665,8.22823393336665,8.19394962531095,8.2110917793388,196941.410893621,0.0,1.0
2006-03-09,9.31,9.44,9.3,9.32,178000,8.20337781002627,8.31792551306638,8.19456644825395,8.21218917179858,202011.907579653,0.261,1.0
2006-03-10,9.33,9.34,9.3,9.31,136400,8.2210005335709,8.22981189534322,8.19456644825395,8.20337781002627,154800.135920588,0.0,1.0
2006-03-13,9.38,9.41,9.36,9.39,140400,8.26505734243248,8.29149142774943,8.24743461888785,8.2738687042048,159339.729349344,0.0,1.0
2006-03-14,9.47,9.48,9.36,9.4,165200,8.34435959838333,8.35317096015564,8.24743461888785,8.28268006597711,187485.208607633,0.0,1.0
2006-03-15,9.47,9.5,9.43,9.48,108000,8.34435959838333,8.37079368370027,8.30911415129406,8.35317096015564,122569.022576418,0.0,1.0
2006-03-16,9.54,9.56,9.48,9.48,123600,8.40603913078954,8.42366185433417,8.35317096015564,8.35317096015564,140273.436948568,0.0,1.0
2006-03-17,9.51,9.56,9.49,9.5,103200,8.37960504547259,8.42366185433417,8.36198232192796,8.37079368370027,117121.510461911,0.0,1.0
2006-03-20,9.5,9.54,9.44,9.51,132400,8.37079368370027,8.40603913078954,8.31792551306638,8.37960504547259,150260.542491832,0.0,1.0
2006-03-21,9.48,9.52,9.46,9.46,111200,8.35317096015564,8.3884164072449,8.33554823661101,8.33554823661101,126200.697319423,0.0,1.0
2006-03-22,9.54,9.54,9.45,9.45,125600,8.40603913078954,8.40603913078954,8.32673687483869,8.32673687483869,142543.233662946,0.0,1.0
2006-03-23,9.48,9.53,9.46,9.51,128400,8.35317096015564,8.39722776901722,8.33554823661101,8.37960504547259,145720.949063075,0.0,1.0
2006-03-24,9.53,9.54,9.46,9.47,133200,8.39722776901722,8.40603913078954,8.33554823661101,8.34435959838333,151168.461177583,0.0,1.0
2006-03-27,9.58,9.58,9.47,9.5,166800,8.4412845778788,8.4412845778788,8.34435959838333,8.37079368370027,189301.045979135,0.0,1.0
2006-03-28,9.56,9.6,9.52,9.6,298800,8.42366185433417,8.45890730142343,8.3884164072449,8.45890730142343,339107.629128091,0.0,1.0
2006-03-29,9.53,9.56,9.48,9.56,78000,8.39722776901722,8.42366185433417,8.35317096015564,8.42366185433417,88522.0718607467,0.0,1.0
2006-03-30,9.59,9.62,9.51,9.62,154000,8.45009593965112,8.47653002496807,8.37960504547259,8.47653002496807,174774.347007115,0.0,1.0
2006-03-31,9.59,9.69,9.57,9.69,153600,8.45009593965112,8.53820955737428,8.43247321610649,8.53820955737428,174320.38766424,0.0,1.0
2006-04-03,9.6,9.68,9.6,9.63,302400,8.45890730142343,8.52939819560196,8.45890730142343,8.48534138674038,343193.263213972,0.0,1.0
2006-04-04,9.68,9.7,9.58,9.6,170400,8.52939819560196,8.54702091914659,8.4412845778788,8.45890730142343,193386.680065016,0.0,1.0
2006-04-05,9.75,9.79,9.68,9.68,247600,8.59107772800817,8.62632317509744,8.52939819560196,8.52939819560196,281000.833240011,0.0,1.0
2006-04-06,9.79,9.8,9.72,9.72,150000,8.62632317509744,8.63513453686975,8.56464364269123,8.56464364269123,170234.753578359,0.0,1.0
2006-04-07,9.66,9.8,9.65,9.8,105200,8.51177547205733,8.63513453686975,8.50296411028501,8.63513453686975,119391.307176289,0.0,1.0
2006-04-10,9.68,9.76,9.65,9.66,114400,8.52939819560196,8.59988908978049,8.50296411028501,8.51177547205733,129832.372062428,0.0,1.0
2006-04-11,9.65,9.7,9.64,9.69,80000,8.50296411028501,8.54702091914659,8.4941527485127,8.53820955737428,90791.8685751249,0.0,1.0
2006-04-12,9.64,9.67,9.6,9.62,81200,8.4941527485127,8.52058683382965,8.45890730142343,8.47653002496807,92153.7466037517,0.0,1.0
2006-04-13,9.62,9.66,9.6,9.66,108000,8.47653002496807,8.51177547205733,8.45890730142343,8.51177547205733,122569.022576418,0.0,1.0
2006-04-17,9.57,9.69,9.55,9.67,127200,8.43247321610649,8.53820955737428,8.41485049256185,8.52058683382965,144359.071034448,0.0,1.0
2006-04-18,9.71,9.72,9.56,9.56,128800,8.55583228091891,8.56464364269123,8.42366185433417,8.42366185433417,146174.908405951,0.0,1.0
2006-04-19,9.72,9.72,9.67,9.68,124000,8.56464364269123,8.56464364269123,8.52058683382965,8.52939819560196,140727.396291443,0.0,1.0
2006-04-20,9.76,9.77,9.7,9.7,93600,8.59988908978049,8.60870045155281,8.54702091914659,8.54702091914659,106226.486232896,0.0,1.0
2006-04-21,9.7,9.76,9.67,9.67,82400,8.54702091914659,8.59988908978049,8.52058683382965,8.52058683382965,93515.6246323786,0.0,1.0
2006-04-24,9.7,9.7,9.62,9.68,110800,8.54702091914659,8.54702091914659,8.47653002496807,8.52939819560196,125746.737976548,0.0,1.0
2006-04-25,9.61,9.74,9.61,9.72,89600,8.46771866319575,8.58226636623586,8.46771866319575,8.56464364269123,101686.89280414,0.0,1.0
2006-04-26,9.69,9.7,9.61,9.62,93600,8.53820955737428,8.54702091914659,8.46771866319575,8.47653002496807,106226.486232896,0.0,1.0
2006-04-27,9.82,9.82,9.63,9.63,190400,8.65275726041439,8.65275726041439,8.48534138674038,8.48534138674038,216084.647208797,0.0,1.0
2006-04-28,9.85,9.92,9.78,9.78,131600,8.67919134573133,8.74087087813755,8.61751181332512,8.61751181332512,149352.62380608,0.0,1.0
2006-05-01,9.73,9.87,9.72,9.87,94800,8.57345500446354,8.69681406927597,8.56464364269123,8.69681406927597,107588.364261523,0.0,1.0
2006-05-02,9.73,9.77,9.7,9.71,143200,8.57345500446354,8.60870045155281,8.54702091914659,8.55583228091891,162517.444749473,0.0,1.0
2006-05-03,9.74,9.76,9.7,9.72,91600,8.58226636623586,8.59988908978049,8.54702091914659,8.56464364269123,103956.689518518,0.0,1.0
2006-05-04,9.72,9.78,9.72,9.72,110000,8.56464364269123,8.61751181332512,8.56464364269123,8.56464364269123,124838.819290797,0.0,1.0
2006-05-05,9.82,9.84,9.75,9.75,98000,8.65275726041439,8.67037998395902,8.59107772800817,8.59107772800817,111220.039004528,0.0,1.0
2006-05-08,9.8,9.85,9.75,9.85,183600,8.63513453686975,8.67919134573133,8.59107772800817,8.67919134573133,208367.338379912,0.0,1.0
2006-05-09,9.8,9.85,9.7601,9.79,105600,8.63513453686975,8.67919134573133,8.59997720339821,8.62632317509744,119845.266519165,0.0,1.0
2006-05-10,9.83,9.84,9.77,9.78,136000,8.6615686221867,8.67037998395902,8.60870045155281,8.61751181332512,154346.176577712,0.0,1.0
2006-05-11,9.74,9.82,9.7,9.81,114000,8.58226636623586,8.65275726041439,8.54702091914659,8.64394589864207,129378.412719553,0.0,1.0
2006-05-12,9.68,9.78,9.68,9.71,114400,8.52939819560196,8.61751181332512,8.52939819560196,8.55583228091891,129832.372062428,0.0,1.0
2006-05-15,9.75,9.76,9.65,9.65,98800,8.59107772800817,8.59988908978049,8.50296411028501,8.50296411028501,112127.957690279,0.0,1.0
2006-05-16,9.76,9.78,9.72,9.75,64000,8.59988908978049,8.61751181332512,8.56464364269123,8.59107772800817,72633.4948600998,0.0,1.0
2006-05-17,9.63,9.73,9.57,9.7199,123200,8.48534138674038,8.57345500446354,8.43247321610649,8.5645555290735,139819.477605692,0.0,1.0
2006-05-18,9.63,9.68,9.62,9.65,78400,8.48534138674038,8.52939819560196,8.47653002496807,8.50296411028501,88976.0312036223,0.0,1.0
2006-05-19,9.62,9.65,9.54,9.62,96800,8.47653002496807,8.50296411028501,8.40603913078954,8.47653002496807,109858.160975901,0.0,1.0
2006-05-22,9.59,9.64,9.54,9.56,159200,8.45009593965112,8.4941527485127,8.40603913078954,8.42366185433417,180675.818464498,0.0,1.0
2006-05-23,9.65,9.67,9.59,9.59,104000,8.50296411028501,8.52058683382965,8.45009593965112,8.45009593965112,118029.429147662,0.0,1.0
2006-05-24,9.61,9.66,9.56,9.64,80000,8.46771866319575,8.51177547205733,8.42366185433417,8.4941527485127,90791.8685751248,0.0,1.0
2006-05-25,9.66,9.694,9.65,9.68,69200,8.51177547205733,8.54173410208321,8.50296411028501,8.52939819560196,78534.966317483,0.0,1.0
2006-05-26,9.7,9.74,9.65,9.65,74800,8.54702091914659,8.58226636623586,8.50296411028501,8.50296411028501,84890.3971177417,0.0,1.0
2006-05-30,9.63,9.72,9.61,9.72,55200,8.48534138674038,8.56464364269123,8.46771866319575,8.56464364269123,62646.3893168361,0.0,1.0
2006-05-31,9.61,9.68,9.61,9.61,69600,8.46771866319575,8.52939819560196,8.46771866319575,8.46771866319575,78988.9256603586,0.0,1.0
2006-06-01,9.74,9.77,9.61,9.61,97600,8.58226636623586,8.60870045155281,8.46771866319575,8.46771866319575,110766.079661652,0.0,1.0
2006-06-02,9.85,9.86,9.79,9.8,120000,8.67919134573133,8.68800270750365,8.62632317509744,8.63513453686975,136187.802862687,0.0,1.0
2006-06-05,9.79,9.89,9.79,9.89,113200,8.62632317509744,8.7144367928206,8.62632317509744,8.7144367928206,128470.494033802,0.0,1.0
2006-06-06,9.74,9.8,9.69,9.8,112800,8.58226636623586,8.63513453686975,8.53820955737428,8.63513453686975,128016.534690926,0.0,1.0
2006-06-07,9.74,9.77,9.72,9.72,122000,8.58226636623586,8.60870045155281,8.56464364269123,8.56464364269123,138457.599577065,0.0,1.0
2006-06-08,9.44,9.51,9.36,9.5,206800,8.54790205532382,8.61128692225949,8.47546220739735,8.60223194126868,228382.58877617,0.261,1.0
2006-06-09,9.54,9.55,9.45,9.48,138400,8.63845186523192,8.64750684622273,8.55695703631463,8.58412197928706,152844.053610357,0.0,1.0
2006-06-12,9.45,9.53,9.45,9.51,87600,8.55695703631463,8.62939688424111,8.55695703631463,8.61128692225949,96742.3345106021,0.0,1.0
2006-06-13,9.33,9.46,9.3,9.45,134000,8.44829726442492,8.56601201730544,8.4211323214525,8.55695703631463,147984.849593843,0.0,1.0
2006-06-14,9.228,9.36,9.17,9.31,150800,8.35593645831867,8.47546220739735,8.30341756857198,8.43018730244331,166538.174020534,0.0,1.0
2006-06-15,9.43,9.4649,9.25,9.3,148800,8.53884707433301,8.57044895799094,8.37585741649845,8.4211323214525,164329.444922119,0.0,1.0
2006-06-16,9.36,9.43,9.34,9.35,57600,8.47546220739735,8.53884707433301,8.45735224541573,8.46640722640654,63611.3980343685,0.0,1.0
2006-06-19,9.31,9.42,9.28,9.4,123200,8.43018730244331,8.52979209334221,8.40302235947088,8.51168213136059,136057.712462399,0.0,1.0
2006-06-20,9.34,9.37,9.28,9.3,79600,8.45735224541573,8.48451718838816,8.40302235947088,8.4211323214525,87907.4181169398,0.0,1.0
2006-06-21,9.38,9.41,9.32,9.32,116800,8.49357216937897,8.5207371123514,8.43924228343412,8.43924228343412,128989.779347469,0.0,1.0
2006-06-22,9.35,9.39,9.31,9.34,91200,8.46640722640654,8.50262715036978,8.43018730244331,8.45735224541573,100718.04688775,0.0,1.0
2006-06-23,9.28,9.36,9.26,9.35,80800,8.40302235947088,8.47546220739735,8.38491239748926,8.46640722640654,89232.6555759891,0.0,1.0
2006-06-26,9.28,9.32,9.26,9.27,72400,8.40302235947088,8.43924228343412,8.38491239748926,8.39396737848007,79955.9933626437,0.0,1.0
2006-06-27,9.28,9.36,9.25,9.3,157200,8.40302235947088,8.47546220739735,8.37585741649845,8.4211323214525,173606.107135464,0.0,1.0
2006-06-28,9.28,9.3,9.21,9.27,144000,8.40302235947088,8.4211323214525,8.33963749253522,8.39396737848007,159028.495085921,0.0,1.0
2006-06-29,9.46,9.47,9.27,9.32,220000,8.56601201730544,8.57506699829625,8.39396737848007,8.43924228343412,242960.200825713,0.0,1.0
2006-06-30,9.44,9.55,9.39,9.55,134800,8.54790205532382,8.64750684622273,8.50262715036978,8.64750684622273,148868.34123321,0.0,1.0
2006-07-03,9.48,9.52,9.42,9.5,122000,8.58412197928706,8.6203419032503,8.52979209334221,8.60223194126868,134732.47500335,0.0,1.0
2006-07-05,9.44,9.46,9.37,9.44,90400,8.54790205532382,8.56601201730544,8.48451718838816,8.54790205532382,99834.5552483839,0.0,1.0
2006-07-06,9.39,9.47,9.39,9.4,146800,8.50262715036978,8.57506699829625,8.50262715036978,8.51168213136059,162120.715823703,0.0,1.0
2006-07-07,9.45,9.5,9.37,9.37,142800,8.55695703631463,8.60223194126868,8.48451718838816,8.48451718838816,157703.257626872,0.0,1.0
2006-07-10,9.43,9.48,9.41,9.42,77600,8.53884707433301,8.58412197928706,8.5207371123514,8.52979209334221,85698.6890185242,0.0,1.0
2006-07-11,9.49,9.49,9.3936,9.41,87600,8.59317696027787,8.59317696027787,8.50588694352647,8.5207371123514,96742.334510602,0.0,1.0
2006-07-12,9.4076,9.5,9.4,9.49,184800,8.5185639169136,8.60223194126868,8.51168213136059,8.59317696027787,204086.568693599,0.0,1.0
2006-07-13,9.3,9.4,9.3,9.39,114400,8.4211323214525,8.51168213136059,8.4211323214525,8.50262715036978,126339.304429371,0.0,1.0
2006-07-14,9.29,9.35,9.26,9.35,214400,8.41207734046169,8.46640722640654,8.38491239748926,8.46640722640654,236775.759350149,0.0,1.0
2006-07-17,9.34,9.38,9.25,9.25,78800,8.45735224541573,8.49357216937897,8.37585741649845,8.37585741649845,87023.9264775735,0.0,1.0
2006-07-18,9.36,9.39,9.33,9.34,100400,8.47546220739735,8.50262715036978,8.44829726442492,8.45735224541573,110878.200740462,0.0,1.0
2006-07-19,9.6,9.6,9.39,9.39,234400,8.69278175117677,8.69278175117677,8.50262715036978,8.50262715036978,258863.050334305,0.0,1.0
2006-07-20,9.59,9.65,9.57,9.65,114800,8.68372677018596,8.73805665613082,8.66561680820434,8.73805665613082,126781.050249054,0.0,1.0
2006-07-21,9.54,9.6,9.5,9.59,148000,8.63845186523192,8.69278175117677,8.60223194126868,8.68372677018596,163445.953282752,0.0,1.0
2006-07-24,9.63,9.64,9.55,9.55,109200,8.7199466941492,8.72900167514001,8.64750684622273,8.64750684622273,120596.60877349,0.0,1.0
2006-07-25,9.65,9.65,9.58,9.62,73600,8.73805665613082,8.73805665613082,8.67467178919515,8.71089171315839,81281.230821693,0.0,1.0
2006-07-26,9.62,9.65,9.57,9.64,115600,8.71089171315839,8.73805665613082,8.66561680820434,8.72900167514001,127664.54188842,0.0,1.0
2006-07-27,9.57,9.67,9.53,9.62,93200,8.66561680820434,8.75616661811243,8.62939688424111,8.71089171315839,102926.775986166,0.0,1.0
2006-07-28,9.71,9.71,9.54,9.54,150400,8.79238654207567,8.79238654207567,8.63845186523192,8.63845186523192,166096.428200851,0.0,1.0
2006-07-31,9.69,9.69,9.63,9.68,61600,8.77427658009405,8.77427658009405,8.7199466941492,8.76522159910324,68028.8562311996,0.0,1.0
2006-08-01,9.63,9.67,9.62,9.62,73200,8.7199466941492,8.75616661811243,8.71089171315839,8.71089171315839,80839.4850020099,0.0,1.0
2006-08-02,9.67,9.69,9.62,9.66,113600,8.75616661811243,8.77427658009405,8.71089171315839,8.74711163712163,125455.812790005,0.0,1.0
2006-08-03,9.68,9.7001,9.62,9.62,121600,8.76522159910324,8.78342211089477,8.71089171315839,8.71089171315839,134290.729183667,0.0,1.0
2006-08-04,9.73,9.8,9.7,9.71,127200,8.81049650405729,8.87388137099295,8.78333156108486,8.79238654207567,140475.17065923,0.0,1.0
2006-08-07,9.6901,9.74,9.69,9.73,80800,8.77436712990396,8.8195514850481,8.77427658009405,8.81049650405729,89232.6555759891,0.0,1.0
2006-08-08,9.72,9.78,9.694,9.72,134800,8.80144152306648,8.85577140901134,8.77789857249038,8.80144152306648,148868.34123321,0.0,1.0
2006-08-09,9.57,9.75,9.57,9.72,157600,8.66561680820434,8.82860646603891,8.66561680820434,8.80144152306648,174047.852955147,0.0,1.0
2006-08-10,9.58,9.6,9.51,9.55,52400,8.67467178919515,8.69278175117677,8.61128692225949,8.64750684622273,57868.702378488,0.0,1.0
2006-08-11,9.57,9.6,9.53,9.55,86000,8.66561680820434,8.69278175117677,8.62939688424111,8.64750684622273,94975.3512318696,0.0,1.0
2006-08-14,9.57,9.64,9.57,9.61,65600,8.66561680820434,8.72900167514001,8.66561680820434,8.70183673216758,72446.3144280308,0.0,1.0
2006-08-15,9.75,9.75,9.63,9.63,109200,8.82860646603891,8.82860646603891,8.7199466941492,8.7199466941492,120596.60877349,0.0,1.0
2006-08-16,9.77,9.78,9.72,9.75,92400,8.84671642802053,8.85577140901134,8.80144152306648,8.82860646603891,102043.284346799,0.0,1.0
2006-08-17,9.74,9.79,9.72,9.75,97600,8.8195514850481,8.86482639000214,8.80144152306648,8.82860646603891,107785.98000268,0.0,1.0
2006-08-18,9.71,9.75,9.69,9.7,77200,8.79238654207567,8.82860646603891,8.77427658009405,8.78333156108486,85256.9431988411,0.0,1.0
2006-08-21,9.7,9.71,9.67,9.71,74400,8.78333156108486,8.79238654207567,8.75616661811243,8.79238654207567,82164.7224610593,0.0,1.0
2006-08-22,9.71,9.74,9.64,9.64,119200,8.79238654207567,8.8195514850481,8.72900167514001,8.72900167514001,131640.254265568,0.0,1.0
2006-08-23,9.71,9.73,9.68,9.69,89600,8.79238654207567,8.81049650405729,8.76522159910324,8.77427658009405,98951.0636090176,0.0,1.0
2006-08-24,9.73,9.75,9.69,9.7,89200,8.81049650405729,8.82860646603891,8.77427658009405,8.78333156108486,98509.3177893345,0.0,1.0
2006-08-25,9.68,9.7399,9.64,9.71,87600,8.76522159910324,8.81946093523819,8.72900167514001,8.79238654207567,96742.3345106021,0.0,1.0
2006-08-28,9.75,9.77,9.65,9.65,186400,8.82860646603891,8.84671642802053,8.73805665613082,8.73805665613082,205853.551972331,0.0,1.0
2006-08-29,9.73,9.75,9.65,9.75,142400,8.81049650405729,8.82860646603891,8.73805665613082,8.82860646603891,157261.511807189,0.0,1.0
2006-08-30,9.7,9.77,9.67,9.75,96000,8.78333156108486,8.84671642802053,8.75616661811243,8.82860646603891,106018.996723947,0.0,1.0
2006-08-31,9.72,9.73,9.68,9.73,86400,8.80144152306648,8.81049650405729,8.76522159910324,8.81049650405729,95417.0970515527,0.0,1.0
2006-09-01,9.74,9.75,9.69,9.73,88800,8.8195514850481,8.82860646603891,8.77427658009405,8.81049650405729,98067.5719696514,0.0,1.0
2006-09-05,9.7599,9.81,9.74,9.76,170400,8.83757089721981,8.88293635198376,8.8195514850481,8.83766144702972,188183.719185007,0.0,1.0
2006-09-06,9.74,9.77,9.71,9.71,109600,8.8195514850481,8.84671642802053,8.79238654207567,8.79238654207567,121038.354593173,0.0,1.0
2006-09-07,9.41,9.48,9.41,9.48,171600,8.75707211621152,8.82221505437675,8.75707211621152,8.82221505437675,184394.507498766,0.261,1.0
2006-09-08,9.44,9.45,9.4,9.45,77600,8.78499051828233,8.79429665230593,8.74776598218791,8.79429665230593,83385.8611999082,0.0,1.0
2006-09-11,9.41,9.47,9.39,9.4,103200,8.75707211621152,8.81290892035314,8.73845984816431,8.74776598218791,110894.598915342,0.0,1.0
2006-09-12,9.5,9.5,9.41,9.42,121200,8.84082732242395,8.84082732242395,8.75707211621152,8.76637825023512,130236.680121506,0.0,1.0
2006-09-13,9.58,9.6,9.51,9.52,96400,8.91527639461279,8.93388866266,8.85013345644756,8.85943959047116,103587.59045968,0.0,1.0
2006-09-14,9.57,9.6,9.55,9.58,70000,8.90597026058918,8.93388866266,8.88735799254198,8.91527639461279,75219.2046906389,0.0,1.0
2006-09-15,9.6,9.65,9.59,9.63,117600,8.93388866266,8.98041933277802,8.92458252863639,8.96180706473081,126368.263880273,0.0,1.0
2006-09-18,9.57,9.8,9.52,9.6,88000,8.90597026058918,9.12001134313208,8.85943959047116,8.93388866266,94561.2858968032,0.0,1.0
2006-09-19,9.59,9.59,9.52,9.56,64400,8.92458252863639,8.92458252863639,8.85943959047116,8.89666412656558,69201.6683153877,0.0,1.0
2006-09-20,9.64,9.65,9.55,9.6,200800,8.97111319875441,8.98041933277802,8.88735799254198,8.93388866266,215771.661455433,0.0,1.0
2006-09-21,9.62,9.64,9.57,9.63,86400,8.9525009307072,8.97111319875441,8.90597026058918,8.96180706473081,92841.9897895885,0.0,1.0
2006-09-22,9.58,9.62,9.58,9.6,93200,8.91527639461279,8.9525009307072,8.91527639461279,8.93388866266,100148.998245251,0.0,1.0
2006-09-25,9.65,9.67,9.58,9.62,90800,8.98041933277802,8.99903160082522,8.91527639461279,8.9525009307072,97570.0540844286,0.0,1.0
2006-09-26,9.66,9.7001,9.65,9.69,162800,8.98972546680162,9.02704306423627,8.98041933277802,9.01764386887243,174938.378909086,0.0,1.0
2006-09-27,9.65,9.7,9.65,9.7,93600,8.98041933277802,9.02695000289604,8.98041933277802,9.02695000289604,100578.822272054,0.0,1.0
2006-09-28,9.67,9.74,9.65,9.7,195600,8.99903160082522,9.06417453899045,8.98041933277802,9.02695000289604,210183.949106985,0.0,1.0
2006-09-29,9.72,9.74,9.68,9.72,145600,9.04556227094325,9.06417453899045,9.00833773484883,9.04556227094325,156455.945756529,0.0,1.0
2006-10-02,9.66,9.73,9.63,9.73,220800,8.98972546680162,9.05486840496685,8.96180706473081,9.05486840496685,237262.862795615,0.0,1.0
2006-10-03,9.7,9.74,9.61,9.62,195600,9.02695000289604,9.06417453899045,8.9431947966836,8.9525009307072,210183.949106985,0.0,1.0
2006-10-04,9.8,9.8,9.66,9.71,182800,9.12001134313208,9.12001134313208,8.98972546680162,9.03625613691964,196429.580249268,0.0,1.0
2006-10-05,9.81,9.82,9.77,9.81,121200,9.12931747715568,9.13862361117929,9.09209294106127,9.12931747715568,130236.680121506,0.0,1.0
2006-10-06,9.78,9.81,9.75,9.8,131600,9.10139907508487,9.12931747715568,9.07348067301406,9.12001134313208,141412.104818401,0.0,1.0
2006-10-09,9.81,9.82,9.75,9.8,94000,9.12931747715568,9.13862361117929,9.07348067301406,9.12001134313208,101008.646298858,0.0,1.0
2006-10-10,9.81,9.85,9.78,9.81,128400,9.12931747715568,9.1665420132501,9.10139907508487,9.12931747715568,137973.512603972,0.0,1.0
2006-10-11,9.8,9.85,9.75,9.8,100400,9.12001134313208,9.1665420132501,9.07348067301406,9.12001134313208,107885.830727716,0.0,1.0
2006-10-12,9.85,9.88,9.78,9.83,144000,9.1665420132501,9.19446041532091,9.10139907508487,9.14792974520289,154736.649649314,0.0,1.0
2006-10-13,9.88,9.88,9.82,9.83,58800,9.19446041532091,9.19446041532091,9.13862361117929,9.14792974520289,63184.1319401367,0.0,1.0
2006-10-16,9.84,9.88,9.83,9.88,109200,9.1572358792265,9.19446041532091,9.14792974520289,9.19446041532091,117341.959317397,0.0,1.0
2006-10-17,9.85,9.88,9.8,9.82,158000,9.1665420132501,9.19446041532091,9.12001134313208,9.13862361117929,169780.490587442,0.0,1.0
2006-10-18,9.84,9.88,9.79,9.85,79200,9.1572358792265,9.19446041532091,9.11070520910847,9.1665420132501,85105.1573071228,0.0,1.0
2006-10-19,9.73,9.81,9.71,9.81,179200,9.05486840496685,9.12931747715568,9.03625613691964,9.12931747715568,192561.164008035,0.0,1.0
2006-10-20,9.83,9.84,9.7,9.74,184400,9.14792974520289,9.1572358792265,9.02695000289604,9.06417453899045,198148.876356483,0.0,1.0
2006-10-23,9.82,9.84,9.76,9.78,94800,9.13862361117929,9.1572358792265,9.08278680703766,9.10139907508487,101868.294352465,0.0,1.0
2006-10-24,9.78,9.82,9.74,9.8,104000,9.10139907508487,9.13862361117929,9.06417453899045,9.12001134313208,111754.246968949,0.0,1.0
2006-10-25,9.8,9.82,9.76,9.79,90000,9.12001134313208,9.13862361117929,9.08278680703766,9.11070520910847,96710.4060308214,0.0,1.0
2006-10-26,9.82,9.83,9.78,9.82,89200,9.13862361117929,9.14792974520289,9.10139907508487,9.13862361117929,95850.7579772141,0.0,1.0
2006-10-27,9.8,9.82,9.75,9.8,99600,9.12001134313208,9.13862361117929,9.07348067301406,9.12001134313208,107026.182674109,0.0,1.0
2006-10-30,9.79,9.81,9.75,9.8,86400,9.11070520910847,9.12931747715568,9.07348067301406,9.12001134313208,92841.9897895886,0.0,1.0
2006-10-31,9.8,9.85,9.76,9.77,87600,9.12001134313208,9.1665420132501,9.08278680703766,9.09209294106127,94131.4618699995,0.0,1.0
2006-11-01,9.77,9.84,9.75,9.84,102400,9.09209294106127,9.1572358792265,9.07348067301406,9.1572358792265,110034.950861734,0.0,1.0
2006-11-02,9.76,9.78,9.75,9.75,87200,9.08278680703766,9.10139907508487,9.07348067301406,9.07348067301406,93701.6378431958,0.0,1.0
2006-11-03,9.73,9.78,9.7,9.74,69200,9.05486840496685,9.10139907508487,9.02695000289604,9.06417453899045,74359.5566370316,0.0,1.0
2006-11-06,9.78,9.81,9.75,9.77,64800,9.10139907508487,9.12931747715568,9.07348067301406,9.09209294106127,69631.4923421914,0.0,1.0
2006-11-07,9.8,9.82,9.77,9.78,69200,9.12001134313208,9.13862361117929,9.09209294106127,9.10139907508487,74359.5566370315,0.0,1.0
2006-11-08,9.81,9.8399,9.78,9.83,110400,9.12931747715568,9.15714281788626,9.10139907508487,9.14792974520289,118631.431397808,0.0,1.0
2006-11-09,9.78,9.83,9.76,9.81,106000,9.10139907508487,9.14792974520289,9.08278680703766,9.12931747715568,113903.367102967,0.0,1.0
2006-11-10,9.8,9.82,9.77,9.81,61600,9.12001134313208,9.13862361117929,9.09209294106127,9.12931747715568,66192.9001277622,0.0,1.0
2006-11-13,9.79,9.82,9.77,9.8,86000,9.11070520910847,9.13862361117929,9.09209294106127,9.12001134313208,92412.1657627849,0.0,1.0
2006-11-14,9.8,9.82,9.77,9.78,88000,9.12001134313208,9.13862361117929,9.09209294106127,9.10139907508487,94561.2858968031,0.0,1.0
2006-11-15,9.78,9.81,9.77,9.79,112800,9.10139907508487,9.12931747715568,9.09209294106127,9.11070520910847,121210.375558629,0.0,1.0
2006-11-16,9.8,9.82,9.78,9.8,108800,9.12001134313208,9.13862361117929,9.10139907508487,9.12001134313208,116912.135290593,0.0,1.0
2006-11-17,9.77,9.81,9.77,9.79,54400,9.09209294106127,9.12931747715568,9.09209294106127,9.11070520910847,58456.0676452965,0.0,1.0
2006-11-20,9.82,9.83,9.78,9.8,73200,9.13862361117929,9.14792974520289,9.10139907508487,9.12001134313208,78657.796905068,0.0,1.0
2006-11-21,9.81,9.83,9.78,9.81,104400,9.12931747715568,9.14792974520289,9.10139907508487,9.12931747715568,112184.070995753,0.0,1.0
2006-11-22,9.84,9.84,9.78,9.82,88000,9.1572358792265,9.1572358792265,9.10139907508487,9.13862361117929,94561.2858968031,0.0,1.0
2006-11-24,9.9,9.9,9.83,9.85,34800,9.21307268336812,9.21307268336812,9.14792974520289,9.1665420132501,37394.6903319176,0.0,1.0
2006-11-27,9.76,9.92,9.76,9.87,181600,9.08278680703766,9.23168495141533,9.08278680703766,9.18515428129731,195140.108168857,0.0,1.0
2006-11-28,9.8,9.8,9.71,9.76,165600,9.12001134313208,9.12001134313208,9.03625613691964,9.08278680703766,177947.147096711,0.0,1.0
2006-11-29,9.86,9.86,9.81,9.83,113600,9.1758481472737,9.1758481472737,9.12931747715568,9.14792974520289,122070.023612237,0.0,1.0
2006-11-30,9.88,9.89,9.78,9.89,133600,9.19446041532091,9.20376654934452,9.10139907508487,9.20376654934452,143561.224952419,0.0,1.0
2006-12-01,9.86,9.9,9.82,9.89,105600,9.1758481472737,9.21307268336812,9.13862361117929,9.20376654934452,113473.543076164,0.0,1.0
2006-12-04,10.0,10.0,9.89,9.89,215600,9.30613402360416,9.30613402360416,9.20376654934452,9.20376654934452,231675.150447168,0.0,1.0
2006-12-05,10.04,10.04,9.97,10.0,165600,9.34335855969858,9.34335855969858,9.27821562153335,9.30613402360416,177947.147096711,0.0,1.0
2006-12-06,10.06,10.1,10.02,10.04,277600,9.36197082774579,9.3991953638402,9.32474629165137,9.34335855969858,298297.874601733,0.0,1.0
2006-12-07,9.8,10.0,9.77,10.0,287600,9.3852361628048,9.57677159469877,9.3565058480207,9.57677159469877,300309.97101278,0.285,1.0
2006-12-08,9.7895,9.82,9.75,9.78,155600,9.37518055263036,9.40438970599419,9.3373523048313,9.3660826196154,162476.465540989,0.0,1.0
2006-12-11,9.8,9.82,9.77,9.79,204400,9.3852361628048,9.40438970599419,9.3565058480207,9.3756593912101,213433.094836621,0.0,1.0
2006-12-12,9.85,9.85,9.8,9.8,206400,9.43312002077829,9.43312002077829,9.3852361628048,9.3852361628048,215521.481283163,0.0,1.0
2006-12-13,9.87,9.9,9.81,9.88,208400,9.45227356396769,9.48100387875179,9.3948129343995,9.46185033556239,217609.867729705,0.0,1.0
2006-12-14,9.9,9.93,9.81,9.83,190000,9.48100387875179,9.50973419353588,9.3948129343995,9.41396647758889,198396.712421516,0.0,1.0
2006-12-15,9.91,10.0,9.871,9.92,241200,9.49058065034648,9.57677159469877,9.45323124112716,9.50015742194118,251859.405452999,0.0,1.0
2006-12-18,9.92,9.98,9.9,9.9,173200,9.50015742194118,9.55761805150938,9.48100387875179,9.48100387875179,180854.266270561,0.0,1.0
2006-12-19,9.93,9.94,9.89,9.9,104000,9.50973419353588,9.51931096513058,9.47142710715709,9.48100387875179,108596.095220198,0.0,1.0
2006-12-20,9.94,9.99,9.9,9.9,173600,9.51931096513058,9.56719482310407,9.48100387875179,9.48100387875179,181271.94355987,0.0,1.0
2006-12-21,9.98,9.98,9.9,9.98,179200,9.55761805150938,9.55761805150938,9.48100387875179,9.55761805150938,187119.425610188,0.0,1.0
2006-12-22,9.94,9.98,9.91,9.98,98000,9.51931096513058,9.55761805150938,9.49058065034648,9.55761805150938,102330.935880572,0.0,1.0
2006-12-26,9.99,9.99,9.93,9.93,146800,9.56719482310407,9.56719482310407,9.50973419353588,9.50973419353588,153287.565176203,0.0,1.0
2006-12-27,10.01,10.03,9.97,10.0,173600,9.58634836629347,9.60550190948287,9.54804127991468,9.57677159469877,181271.94355987,0.0,1.0
2006-12-28,10.08,10.11,10.02,10.11,155200,9.65338576745636,9.68211608224046,9.59592513788817,9.68211608224046,162058.788251681,0.0,1.0
2006-12-29,10.069,10.14,10.02,10.14,281600,9.6428513187022,9.71084639702456,9.59592513788817,9.71084639702456,294044.811673153,0.0,1.0
2007-01-03,10.08,10.15,10.05,10.12,292400,9.65338576745636,9.72042316861925,9.62465545267227,9.69169285383516,305322.098484481,0.0,1.0
2007-01-04,10.09,10.1,10.04,10.09,146000,9.66296253905106,9.67253931064576,9.61507868107757,9.66296253905106,152452.210597586,0.0,1.0
2007-01-05,10.05,10.08,9.99,10.06,172000,9.62465545267227,9.65338576745636,9.56719482310407,9.63423222426696,179601.234402636,0.0,1.0
2007-01-08,10.05,10.07,9.99,10.05,238800,9.62465545267227,9.64380899586167,9.56719482310407,9.62465545267227,249353.341717148,0.0,1.0
2007-01-09,9.99,10.07,9.99,10.02,251600,9.56719482310407,9.64380899586167,9.56719482310407,9.59592513788817,262719.014975019,0.0,1.0
2007-01-10,10.0,10.02,9.98,10.01,206800,9.57677159469877,9.59592513788817,9.55761805150938,9.58634836629347,215939.158572472,0.0,1.0
2007-01-11,10.01,10.03,9.99,10.0,189600,9.58634836629347,9.60550190948287,9.56719482310407,9.57677159469877,197979.035132208,0.0,1.0
2007-01-12,9.99,10.03,9.98,10.0,123600,9.56719482310407,9.60550190948287,9.55761805150938,9.57677159469877,129062.282396313,0.0,1.0
2007-01-16,10.0,10.02,9.98,10.01,203600,9.57677159469877,9.59592513788817,9.55761805150938,9.58634836629347,212597.740258004,0.0,1.0
2007-01-17,9.98,10.02,9.9701,10.0,154800,9.55761805150938,9.59592513788817,9.54813704763062,9.57677159469877,161641.110962372,0.0,1.0
2007-01-18,9.97,10.0,9.95,9.98,138000,9.54804127991468,9.57677159469877,9.52888773672528,9.55761805150938,144098.664811417,0.0,1.0
2007-01-19,9.96,10.01,9.93,9.94,119200,9.53846450831998,9.58634836629347,9.50973419353588,9.51931096513058,124467.83221392,0.0,1.0
2007-01-22,9.97,9.99,9.92,9.97,216800,9.54804127991468,9.56719482310407,9.50015742194118,9.54804127991468,226381.090805183,0.0,1.0
2007-01-23,9.96,9.9801,9.93,9.98,98400,9.53846450831998,9.55771381922532,9.50973419353588,9.55761805150938,102748.61316988,0.0,1.0
2007-01-24,9.98,10.01,9.93,9.97,123600,9.55761805150938,9.58634836629347,9.50973419353588,9.54804127991468,129062.282396313,0.0,1.0
2007-01-25,9.94,9.96,9.89,9.94,189600,9.51931096513058,9.53846450831998,9.47142710715709,9.51931096513058,197979.035132208,0.0,1.0
2007-01-26,9.95,9.96,9.85,9.9,139200,9.52888773672528,9.53846450831998,9.43312002077829,9.48100387875179,145351.696679343,0.0,1.0
2007-01-29,9.92,9.96,9.9,9.96,68000,9.50015742194118,9.53846450831998,9.48100387875179,9.53846450831998,71005.1391824375,0.0,1.0
2007-01-30,9.95,9.96,9.89,9.91,98000,9.52888773672528,9.53846450831998,9.47142710715709,9.49058065034648,102330.935880572,0.0,1.0
2007-01-31,9.9899,9.99,9.92,9.93,138000,9.56709905538813,9.56719482310407,9.50015742194118,9.50973419353588,144098.664811417,0.0,1.0
2007-02-01,9.97,10.03,9.96,10.01,97200,9.54804127991468,9.60550190948287,9.53846450831998,9.58634836629347,101495.581301955,0.0,1.0
2007-02-02,9.99,10.01,9.97,9.99,122400,9.56719482310407,9.58634836629347,9.54804127991468,9.56719482310407,127809.250528388,0.0,1.0
2007-02-05,10.07,10.07,9.98,10.0,110800,9.64380899586167,9.64380899586167,9.55761805150938,9.57677159469877,115696.609138442,0.0,1.0
2007-02-06,10.08,10.1201,10.05,10.05,116800,9.65338576745636,9.69178862155111,9.62465545267227,9.62465545267227,121961.768478069,0.0,1.0
2007-02-07,10.1299,10.15,10.07,10.11,109600,9.70117385771391,9.72042316861925,9.64380899586167,9.68211608224046,114443.577270517,0.0,1.0
2007-02-08,10.08,10.13,10.05,10.13,147200,9.65338576745636,9.70126962542986,9.62465545267227,9.70126962542986,153705.242465512,0.0,1.0
2007-02-09,10.02,10.14,9.95,10.08,146800,9.59592513788817,9.71084639702456,9.52888773672528,9.65338576745636,153287.565176203,0.0,1.0
2007-02-12,10.02,10.07,10.0,10.02,137200,9.59592513788817,9.64380899586167,9.57677159469877,9.59592513788817,143263.3102328,0.0,1.0
2007-02-13,10.06,10.07,10.0,10.0,156000,9.63423222426696,9.64380899586167,9.57677159469877,9.57677159469877,162894.142830298,0.0,1.0
2007-02-14,10.13,10.16,10.04,10.04,120400,9.70126962542986,9.72999994021395,9.61507868107757,9.61507868107757,125720.864081845,0.0,1.0
2007-02-15,10.12,10.17,10.06,10.15,172000,9.69169285383516,9.73957671180865,9.63423222426696,9.72042316861925,179601.234402636,0.0,1.0
2007-02-16,10.099,10.17,10.05,10.15,112800,9.67158163348629,9.73957671180865,9.62465545267227,9.72042316861925,117784.995584985,0.0,1.0
2007-02-20,10.11,10.14,10.07,10.1,88000,9.68211608224046,9.71084639702456,9.64380899586167,9.67253931064576,91889.0036478602,0.0,1.0
2007-02-21,10.03,10.1,10.02,10.06,180400,9.60550190948287,9.67253931064576,9.59592513788817,9.63423222426696,188372.457478113,0.0,1.0
2007-02-22,10.08,10.1,10.01,10.07,124800,9.65338576745636,9.67253931064576,9.58634836629347,9.64380899586167,130315.314264238,0.0,1.0
2007-02-23,10.06,10.26,10.01,10.1,148000,9.63423222426696,9.82576765616094,9.58634836629347,9.67253931064576,154540.597044129,0.0,1.0
2007-02-26,10.05,10.17,10.01,10.1,136400,9.62465545267227,9.73957671180865,9.58634836629347,9.67253931064576,142427.955654183,0.0,1.0
2007-02-27,9.92,10.05,9.9,10.05,279600,9.50015742194118,9.62465545267227,9.48100387875179,9.62465545267227,291956.425226611,0.0,1.0
2007-02-28,9.97,9.99,9.9,9.91,248000,9.54804127991468,9.56719482310407,9.48100387875179,9.49058065034648,258959.919371242,0.0,1.0
2007-03-01,9.89,9.94,9.8,9.9,259200,9.47142710715709,9.51931096513058,9.3852361628048,9.48100387875179,270654.883471879,0.0,1.0
2007-03-02,9.8199,9.9,9.8,9.81,170400,9.40429393827825,9.48100387875179,9.3852361628048,9.3948129343995,177930.525245402,0.0,1.0
2007-03-05,9.77,9.83,9.75,9.8099,294000,9.3565058480207,9.41396647758889,9.3373523048313,9.39471716668355,306992.807641715,0.0,1.0
2007-03-06,9.88,9.88,9.79,9.82,173200,9.46185033556239,9.46185033556239,9.3756593912101,9.40438970599419,180854.266270561,0.0,1.0
2007-03-07,9.92,9.95,9.83,9.87,257200,9.50015742194118,9.52888773672528,9.41396647758889,9.45227356396769,268566.497025337,0.0,1.0
2007-03-08,9.6799,9.76,9.61,9.68,226800,9.52591893753092,9.6047447628903,9.45713085772292,9.52601734680103,230466.093024411,0.267,1.0
2007-03-09,9.61,9.7199,9.6,9.7,195200,9.45713085772292,9.56528264557555,9.44728993071177,9.54569920082335,198355.296994555,0.0,1.0
2007-03-12,9.55,9.58,9.51,9.53,211600,9.39808529565598,9.42760807668945,9.35872158761135,9.37840344163366,215020.393668278,0.0,1.0
2007-03-13,9.35,9.56,9.32,9.56,222800,9.20126675543282,9.40792622266714,9.17174397439934,9.40792622266714,226401.435299113,0.0,1.0
2007-03-14,9.41,9.43,9.25,9.32,308000,9.26031231749976,9.27999417152208,9.10285748532123,9.17174397439934,312978.644847966,0.0,1.0
2007-03-15,9.39,9.57,9.39,9.41,206800,9.24063046347745,9.41776714967829,9.24063046347745,9.26031231749976,210142.80439792,0.0,1.0
2007-03-16,9.38,9.52,9.32,9.44,150400,9.23078953646629,9.3685625146225,9.17174397439934,9.28983509853324,152831.130471214,0.0,1.0
2007-03-19,9.5,9.51,9.38,9.38,142800,9.34888066060019,9.35872158761135,9.23078953646629,9.23078953646629,145108.280793148,0.0,1.0
2007-03-20,9.56,9.597,9.47,9.51,107600,9.40792622266714,9.44433765260842,9.31935787956671,9.35872158761135,109339.292810523,0.0,1.0
2007-03-21,9.69,9.77,9.55,9.6,212400,9.53585827381219,9.61458568990146,9.39808529565598,9.44728993071177,215833.325213337,0.0,1.0
2007-03-22,9.6499,9.75,9.62,9.73,116000,9.49639615649745,9.59490383587914,9.46697178473408,9.57522198185682,117875.074033649,0.0,1.0
2007-03-23,9.65,9.72,9.61,9.68,77600,9.49649456576756,9.56538105484567,9.45713085772292,9.52601734680103,78854.3598707861,0.0,1.0
2007-03-26,9.65,9.69,9.61,9.63,111600,9.49649456576756,9.53585827381219,9.45713085772292,9.47681271174524,113403.950535821,0.0,1.0
2007-03-27,9.66,9.68,9.62,9.65,127200,9.50633549277872,9.52601734680103,9.46697178473408,9.49649456576756,129256.115664484,0.0,1.0
2007-03-28,9.59,9.65,9.55,9.63,127600,9.43744900370061,9.49649456576756,9.39808529565598,9.47681271174524,129662.581437014,0.0,1.0
2007-03-29,9.62,9.73,9.59,9.59,131600,9.46697178473408,9.57522198185682,9.43744900370061,9.43744900370061,133727.239162313,0.0,1.0
2007-03-30,9.65,9.72,9.62,9.72,175600,9.49649456576756,9.56538105484567,9.46697178473408,9.56538105484567,178438.474140593,0.0,1.0
2007-04-02,9.63,9.72,9.6,9.71,234000,9.47681271174524,9.56538105484567,9.44728993071177,9.55554012783451,237782.476929948,0.0,1.0
2007-04-03,9.68,9.71,9.62,9.63,181600,9.52601734680103,9.55554012783451,9.46697178473408,9.47681271174524,184535.460728541,0.0,1.0
2007-04-04,9.68,9.68,9.62,9.66,143600,9.52601734680103,9.52601734680103,9.46697178473408,9.50633549277872,145921.212338207,0.0,1.0
2007-04-05,9.68,9.68,9.62,9.68,110400,9.52601734680103,9.52601734680103,9.46697178473408,9.52601734680103,112184.553218232,0.0,1.0
2007-04-09,9.66,9.71,9.64,9.65,106000,9.50633549277872,9.55554012783451,9.4866536387564,9.49649456576756,107713.429720404,0.0,1.0
2007-04-10,9.59,9.6599,9.55,9.64,232400,9.43744900370061,9.5062370835086,9.39808529565598,9.4866536387564,236156.613839829,0.0,1.0
2007-04-11,9.52,9.61,9.52,9.6,194800,9.3685625146225,9.45713085772292,9.3685625146225,9.44728993071177,197948.831222025,0.0,1.0
2007-04-12,9.51,9.54,9.46,9.5,184400,9.35872158761135,9.38824436864482,9.30951695255555,9.34888066060019,187380.721136249,0.0,1.0
2007-04-13,9.55,9.55,9.5,9.51,181200,9.39808529565598,9.39808529565598,9.34888066060019,9.35872158761135,184128.994956011,0.0,1.0
2007-04-16,9.69,9.72,9.57,9.57,182800,9.53585827381219,9.56538105484567,9.41776714967829,9.41776714967829,185754.85804613,0.0,1.0
2007-04-17,9.65,9.69,9.6,9.68,142800,9.49649456576756,9.53585827381219,9.44728993071177,9.52601734680103,145108.280793148,0.0,1.0
2007-04-18,9.7,9.7,9.61,9.61,226800,9.54569920082335,9.54569920082335,9.45713085772292,9.45713085772292,230466.093024411,0.0,1.0
2007-04-19,9.62,9.69,9.62,9.69,68000,9.46697178473408,9.53585827381219,9.46697178473408,9.53585827381219,69099.1813300704,0.0,1.0
2007-04-20,9.67,9.71,9.6,9.66,179600,9.51617641978987,9.55554012783451,9.44728993071177,9.50633549277872,182503.131865892,0.0,1.0
2007-04-23,9.62,9.68,9.61,9.65,89600,9.46697178473408,9.52601734680103,9.45713085772292,9.49649456576756,91048.3330466809,0.0,1.0
2007-04-24,9.58,9.64,9.56,9.62,134800,9.42760807668945,9.4866536387564,9.40792622266714,9.46697178473408,136978.965342551,0.0,1.0
2007-04-25,9.61,9.65,9.56,9.65,212000,9.45713085772292,9.49649456576756,9.40792622266714,9.49649456576756,215426.859440808,0.0,1.0
2007-04-26,9.58,9.64,9.57,9.57,123200,9.42760807668945,9.4866536387564,9.41776714967829,9.41776714967829,125191.457939186,0.0,1.0
2007-04-27,9.58,9.59,9.55,9.58,102400,9.42760807668945,9.43744900370061,9.39808529565598,9.42760807668945,104055.237767635,0.0,1.0
2007-04-30,9.57,9.63,9.56,9.58,113200,9.41776714967829,9.47681271174524,9.40792622266714,9.42760807668945,115029.813625941,0.0,1.0
2007-05-01,9.59,9.61,9.53,9.57,245200,9.43744900370061,9.45713085772292,9.37840344163366,9.41776714967829,249163.518560783,0.0,1.0
2007-05-02,9.59,9.62,9.56,9.56,134000,9.43744900370061,9.46697178473408,9.40792622266714,9.40792622266714,136166.033797492,0.0,1.0
2007-05-03,9.59,9.62,9.57,9.61,122800,9.43744900370061,9.46697178473408,9.41776714967829,9.45713085772292,124784.992166656,0.0,1.0
2007-05-04,9.59,9.64,9.57,9.58,112800,9.43744900370061,9.4866536387564,9.41776714967829,9.42760807668945,114623.347853411,0.0,1.0
2007-05-07,9.6,9.64,9.59,9.6,161200,9.44728993071177,9.4866536387564,9.43744900370061,9.44728993071177,163805.70632952,0.0,1.0
2007-05-08,9.6,9.63,9.58,9.6,153600,9.44728993071177,9.47681271174524,9.42760807668945,9.44728993071177,156082.856651453,0.0,1.0
2007-05-09,9.61,9.63,9.59,9.59,122400,9.45713085772292,9.47681271174524,9.43744900370061,9.43744900370061,124378.526394127,0.0,1.0
2007-05-10,9.56,9.63,9.55,9.61,118800,9.40792622266714,9.47681271174524,9.39808529565598,9.45713085772292,120720.334441358,0.0,1.0
2007-05-11,9.55,9.59,9.55,9.56,140800,9.39808529565598,9.43744900370061,9.39808529565598,9.40792622266714,143075.951930499,0.0,1.0
2007-05-14,9.57,9.59,9.53,9.57,136800,9.41776714967829,9.43744900370061,9.37840344163366,9.41776714967829,139011.2942052,0.0,1.0
2007-05-15,9.54,9.5818,9.53,9.58,198800,9.38824436864482,9.42937944355146,9.37840344163366,9.42760807668945,202013.488947323,0.0,1.0
2007-05-16,9.53,9.57,9.53,9.55,181600,9.37840344163366,9.41776714967829,9.37840344163366,9.39808529565598,184535.460728541,0.0,1.0
2007-05-17,9.53,9.55,9.5,9.53,148000,9.37840344163366,9.39808529565598,9.34888066060019,9.37840344163366,150392.335836035,0.0,1.0
2007-05-18,9.51,9.58,9.5,9.55,127600,9.35872158761135,9.42760807668945,9.34888066060019,9.39808529565598,129662.581437014,0.0,1.0
2007-05-21,9.5,9.55,9.5,9.51,98400,9.34888066060019,9.39808529565598,9.34888066060019,9.35872158761135,99990.580042337,0.0,1.0
2007-05-22,9.54,9.55,9.5,9.52,134400,9.38824436864482,9.39808529565598,9.34888066060019,9.3685625146225,136572.499570021,0.0,1.0
2007-05-23,9.51,9.57,9.51,9.55,180800,9.35872158761135,9.41776714967829,9.35872158761135,9.39808529565598,183722.529183481,0.0,1.0
2007-05-24,9.47,9.54,9.45,9.53,230800,9.31935787956671,9.38824436864482,9.29967602554439,9.37840344163366,234530.750749709,0.0,1.0
2007-05-25,9.51,9.52,9.47,9.5,161200,9.35872158761135,9.3685625146225,9.31935787956671,9.34888066060019,163805.70632952,0.0,1.0
2007-05-29,9.5,9.53,9.48,9.48,136400,9.34888066060019,9.37840344163366,9.32919880657787,9.32919880657787,138604.82843267,0.0,1.0
2007-05-30,9.51,9.51,9.45,9.5,162400,9.35872158761135,9.35872158761135,9.29967602554439,9.34888066060019,165025.103647109,0.0,1.0
2007-05-31,9.51,9.53,9.48,9.48,192800,9.35872158761135,9.37840344163366,9.32919880657787,9.32919880657787,195916.502359376,0.0,1.0
2007-06-01,9.51,9.5499,9.51,9.51,98000,9.35872158761135,9.39798688638587,9.35872158761135,9.35872158761135,99584.1142698072,0.0,1.0
2007-06-04,9.61,9.61,9.52,9.52,291600,9.45713085772292,9.45713085772292,9.3685625146225,9.3685625146225,296313.548174243,0.0,1.0
2007-06-05,9.6,9.63,9.58,9.6,265200,9.44728993071177,9.47681271174524,9.42760807668945,9.44728993071177,269486.807187274,0.0,1.0
2007-06-06,9.5596,9.58,9.54,9.58,262800,9.40753258558669,9.42760807668945,9.38824436864482,9.42760807668945,267048.012552095,0.0,1.0
2007-06-07,9.2499,9.34,9.2,9.34,421600,9.36551182724904,9.45673796111375,9.31498814156815,9.45673796111375,416395.591819512,0.267,1.0
2007-06-08,9.21,9.26,9.13,9.26,264000,9.32511312867855,9.37573806423055,9.24411323179535,9.37573806423055,260741.072676354,0.0,1.0
2007-06-11,9.25,9.31,9.22,9.23,237200,9.36561307712015,9.42636299978255,9.33523811578895,9.34536310289935,234271.903177391,0.0,1.0
2007-06-12,9.11,9.23,9.1,9.23,221600,9.22386325757454,9.34536310289935,9.21373827046414,9.34536310289935,218864.476155607,0.0,1.0
2007-06-13,9.2,9.2,9.12,9.13,155600,9.31498814156815,9.31498814156815,9.23398824468494,9.24411323179535,153679.207986518,0.0,1.0
2007-06-14,9.19,9.28,9.13,9.13,135600,9.30486315445775,9.39598803845135,9.24411323179535,9.24411323179535,133926.096420127,0.0,1.0
2007-06-15,9.26,9.29,9.19,9.19,94800,9.37573806423055,9.40611302556175,9.30486315445775,9.30486315445775,93629.7488246909,0.0,1.0
2007-06-18,9.2,9.29,9.18,9.29,106000,9.31498814156815,9.40611302556175,9.29473816734735,9.40611302556175,104691.49130187,0.0,1.0
2007-06-19,9.21,9.29,9.18,9.21,153200,9.32511312867855,9.40611302556175,9.29473816734735,9.32511312867855,151308.834598551,0.0,1.0
2007-06-20,9.16,9.25,9.15,9.22,154000,9.27448819312655,9.36561307712015,9.26436320601615,9.33523811578895,152098.959061207,0.0,1.0
2007-06-21,9.13,9.22,9.06,9.22,199600,9.24411323179535,9.33523811578895,9.17323832202255,9.33523811578895,197136.053432577,0.0,1.0
2007-06-22,9.0,9.08,8.94,9.08,254000,9.11248839936014,9.19348829624334,9.05173847669774,9.19348829624334,250864.516893159,0.0,1.0
2007-06-25,9.0,9.12,9.0,9.09,158000,9.11248839936014,9.23398824468494,9.11248839936014,9.20361328335374,156049.581374485,0.0,1.0
2007-06-26,8.96,9.08,8.95,9.06,218800,9.07198845091854,9.19348829624334,9.06186346380814,9.17323832202255,216099.040536312,0.0,1.0
2007-06-27,9.04,9.04,8.91,8.98,231200,9.15298834780174,9.15298834780174,9.02136351536654,9.09223842513934,228345.969707474,0.0,1.0
2007-06-28,9.12,9.14,9.05,9.13,211600,9.23398824468494,9.25423821890575,9.16311333491215,9.24411323179535,208987.920372411,0.0,1.0
2007-06-29,9.07,9.18,9.0,9.18,235600,9.18336330913294,9.29473816734735,9.11248839936014,9.29473816734735,232691.65425208,0.0,1.0
2007-07-02,9.13,9.21,9.05,9.05,247600,9.24411323179535,9.32511312867855,9.16311333491215,9.16311333491215,244543.521191914,0.0,1.0
2007-07-03,9.2399,9.25,9.05,9.11,158400,9.35538684013864,9.36561307712015,9.16311333491215,9.22386325757454,156444.643605813,0.0,1.0
2007-07-05,9.15,9.22,9.07,9.2,144400,9.26436320601615,9.33523811578895,9.18336330913294,9.31498814156815,142617.465509339,0.0,1.0
2007-07-06,9.13,9.18,9.12,9.15,118800,9.24411323179535,9.29473816734735,9.23398824468494,9.26436320601615,117333.482704359,0.0,1.0
2007-07-09,9.07,9.16,9.06,9.12,254400,9.18336330913294,9.27448819312655,9.17323832202255,9.23398824468494,251259.579124487,0.0,1.0
2007-07-10,8.99,9.07,8.9796,9.07,237200,9.10236341224974,9.18336330913294,9.09183342565493,9.18336330913294,234271.903177391,0.0,1.0
2007-07-11,9.02,9.06,8.95,8.98,166000,9.13273837358094,9.17323832202255,9.06186346380814,9.09223842513934,163950.826001041,0.0,1.0
2007-07-12,9.11,9.14,8.97,8.97,253200,9.22386325757454,9.25423821890575,9.08211343802894,9.08211343802894,250074.392430504,0.0,1.0
2007-07-13,9.06,9.12,9.03,9.11,234400,9.17323832202255,9.23398824468494,9.14286336069134,9.22386325757454,231506.467558096,0.0,1.0
2007-07-16,8.99,9.09,8.98,9.02,182800,9.10236341224974,9.20361328335374,9.09223842513934,9.13273837358094,180543.439716809,0.0,1.0
2007-07-17,8.97,9.05,8.96,9.01,191600,9.08211343802894,9.16311333491215,9.07198845091854,9.12261338647054,189234.808806021,0.0,1.0
2007-07-18,8.83,8.96,8.8,8.96,295600,8.94036361848334,9.07198845091854,8.90998865715214,9.07198845091854,291950.988951251,0.0,1.0
2007-07-19,8.84,8.94,8.82,8.84,254000,8.95048860559374,9.05173847669774,8.93023863137294,8.95048860559374,250864.516893159,0.0,1.0
2007-07-20,8.67,8.85,8.61,8.84,245200,8.77836382471694,8.96061359270414,8.71761390205454,8.95048860559374,242173.147803947,0.0,1.0
2007-07-23,8.69,8.7306,8.66,8.69,240800,8.79861379893774,8.83972124660596,8.76823883760654,8.79861379893774,237827.463259341,0.0,1.0
2007-07-24,8.43,8.63,8.42,8.62,405200,8.53536413406733,8.73786387627534,8.52523914695693,8.72773888916494,400198.040335072,0.0,1.0
2007-07-25,8.39,8.55,8.27,8.53,460400,8.49486418562573,8.65686397939214,8.37336434030093,8.63661400517134,454716.628258309,0.0,1.0
2007-07-26,8.17,8.34,8.01,8.34,394400,8.27211446919693,8.44423925007373,8.11011467543053,8.44423925007373,389531.36008922,0.0,1.0
2007-07-27,8.18,8.3,8.13,8.18,254000,8.28223945630733,8.40373930163213,8.23161452075533,8.28223945630733,250864.516893159,0.0,1.0
2007-07-30,8.28,8.3,8.15,8.18,224400,8.38348932741133,8.40373930163213,8.25186449497613,8.28223945630733,221629.911774901,0.0,1.0
2007-07-31,8.16,8.43,8.16,8.33,275600,8.26198948208653,8.53536413406733,8.26198948208653,8.43411426296333,272197.877384861,0.0,1.0
2007-08-01,8.13,8.16,8.01,8.16,404400,8.23161452075533,8.26198948208653,8.11011467543053,8.26198948208653,399407.915872416,0.0,1.0
2007-08-02,8.21,8.23,8.09,8.17,181600,8.31261441763853,8.33286439185933,8.19111457231373,8.27211446919693,179358.253022826,0.0,1.0
2007-08-03,7.9,8.24,7.9,8.24,285200,7.99873981721613,8.34298937896973,7.99873981721613,8.34298937896973,281679.370936728,0.0,1.0
2007-08-06,8.13,8.15,7.78,7.99,324400,8.23161452075533,8.25186449497613,7.87723997189132,8.08986470120973,320395.469606854,0.0,1.0
2007-08-07,8.22,8.27,8.06,8.06,322000,8.32273940474893,8.37336434030093,8.16073961098253,8.16073961098253,318025.096218887,0.0,1.0
2007-08-08,8.3,8.4,8.14,8.27,265600,8.40373930163213,8.50498917273613,8.24173950786573,8.37336434030093,262321.321601666,0.0,1.0
2007-08-09,8.07,8.22,8.05,8.08,184000,8.17086459809293,8.32273940474893,8.15061462387213,8.18098958520333,181728.626410792,0.0,1.0
2007-08-10,8.104,8.14,7.95,8.0,251600,8.20528955426829,8.24173950786573,8.04936475276813,8.09998968832013,248494.143505192,0.0,1.0
2007-08-13,8.02,8.236,8.0,8.18,181600,8.12023966254093,8.33893938412557,8.09998968832013,8.28223945630733,179358.253022826,0.0,1.0
2007-08-14,7.87,8.0264,7.84,8.02,279600,7.96836485588493,8.12671965429158,7.93798989455372,8.12023966254093,276148.499698139,0.0,1.0
2007-08-15,7.75,8.0,7.75,7.8,271200,7.84686501056012,8.09998968832013,7.84686501056012,7.89748994611212,267852.192840255,0.0,1.0
2007-08-16,7.85,7.95,7.4,7.65,491600,7.94811488166412,8.04936475276813,7.49249046169612,7.74561513945612,485531.482301879,0.0,1.0
2007-08-17,8.26,8.38,8.11,8.16,343600,8.36323935319053,8.48473919851534,8.21136454653453,8.26198948208653,339358.456710589,0.0,1.0
2007-08-20,8.3,8.39,8.2,8.39,227200,8.40373930163213,8.49486418562573,8.30248943052813,8.49486418562573,224395.347394196,0.0,1.0
2007-08-21,8.46,8.48,8.29,8.32,214000,8.56573909539854,8.58598906961934,8.39361431452173,8.42398927585293,211358.293760378,0.0,1.0
2007-08-22,8.59,8.64,8.45,8.5,320800,8.69736392783374,8.74798886338574,8.55561410828813,8.60623904384014,316839.909524903,0.0,1.0
2007-08-23,8.61,8.68,8.49,8.64,287200,8.71761390205454,8.78848881182734,8.59611405672974,8.74798886338574,283654.682093367,0.0,1.0
2007-08-24,8.64,8.67,8.51,8.61,184400,8.74798886338574,8.77836382471694,8.61636403095054,8.71761390205454,182123.68864212,0.0,1.0
2007-08-27,8.52,8.7,8.48,8.64,136000,8.62648901806094,8.80873878604814,8.58598906961934,8.74798886338574,134321.158651455,0.0,1.0
2007-08-28,8.23,8.5,8.21,8.5,105600,8.33286439185933,8.60623904384014,8.31261441763853,8.60623904384014,104296.429070542,0.0,1.0
2007-08-29,8.45,8.45,8.27,8.33,104400,8.55561410828813,8.55561410828813,8.37336434030093,8.43411426296333,103111.242376558,0.0,1.0
2007-08-30,8.34,8.4482,8.2801,8.38,79600,8.44423925007373,8.55379161060826,8.38359057728244,8.48473919851534,78617.3840342342,0.0,1.0
2007-08-31,8.45,8.59,8.43,8.59,160000,8.55561410828813,8.69736392783374,8.53536413406733,8.69736392783374,158024.892531124,0.0,1.0
2007-09-04,8.48,8.55,8.37,8.37,116400,8.58598906961934,8.65686397939214,8.47461421140493,8.47461421140493,114963.109316393,0.0,1.0
2007-09-05,8.38,8.44,8.3,8.44,110000,8.48473919851534,8.54548912117773,8.40373930163213,8.54548912117773,108642.113615148,0.0,1.0
2007-09-06,8.38,8.43,8.32,8.38,124400,8.48473919851534,8.53536413406733,8.42398927585293,8.48473919851534,122864.353942949,0.0,1.0
2007-09-07,8.32,8.37,8.26,8.36,119200,8.42398927585293,8.47461421140493,8.36323935319053,8.46448922429453,117728.544935687,0.0,1.0
2007-09-10,8.09,8.16,8.01,8.16,159200,8.46145172816141,8.53466577278086,8.37777853431062,8.53466577278086,152211.232939321,0.267,1.0
2007-09-11,8.1,8.16,8.09,8.09,216000,8.47191087739276,8.53466577278086,8.46145172816141,8.46145172816141,206517.753234255,0.0,1.0
2007-09-12,8.11,8.15,8.06,8.07,106000,8.48237002662411,8.52420662354951,8.43007428046737,8.44053342969871,101346.675198292,0.0,1.0
2007-09-13,8.16,8.22,8.1,8.1,102800,8.53466577278086,8.59742066816895,8.47191087739276,8.47191087739276,98287.1529281547,0.0,1.0
2007-09-14,8.13,8.19,8.08,8.12,122800,8.50328832508681,8.5660432204749,8.45099257893006,8.49282917585546,117409.167116512,0.0,1.0
2007-09-17,8.08,8.14,8.08,8.12,87200,8.45099257893006,8.51374747431816,8.45099257893006,8.49282917585546,83371.9818612364,0.0,1.0
2007-09-18,8.39,8.41,8.1,8.11,219600,8.77522620510189,8.79614450356458,8.47191087739276,8.48237002662411,209959.715788159,0.0,1.0
2007-09-19,8.49,8.56,8.43,8.45,191600,8.87981769741538,8.95303174203482,8.81706280202728,8.83798110048998,183188.89592446,0.0,1.0
2007-09-20,8.3299,8.44,8.28,8.42,115200,8.71236671822148,8.82752195125863,8.66017556355704,8.80660365279593,110142.801724936,0.0,1.0
2007-09-21,8.32,8.38,8.26,8.37,111600,8.70201216048244,8.76476705587054,8.63925726509435,8.75430790663919,106700.839171032,0.0,1.0
2007-09-24,8.23,8.33,8.23,8.32,86400,8.6078798174003,8.71247130971379,8.6078798174003,8.70201216048244,82607.101293702,0.0,1.0
2007-09-25,8.18,8.25,8.13,8.23,197600,8.55558407124355,8.628798115863,8.50328832508681,8.6078798174003,188925.500180967,0.0,1.0
2007-09-26,8.16,8.23,8.13,8.19,158800,8.53466577278086,8.6078798174003,8.50328832508681,8.5660432204749,151828.792655554,0.0,1.0
2007-09-27,8.24,8.3,8.13,8.2,270800,8.61833896663165,8.68109386201974,8.50328832508681,8.57650236970625,258912.072110353,0.0,1.0
2007-09-28,8.18,8.32,8.17,8.32,257600,8.55558407124355,8.70201216048244,8.5451249220122,8.70201216048244,246291.542746038,0.0,1.0
2007-10-01,8.35,8.41,8.14,8.15,212000,8.73338960817649,8.79614450356458,8.51374747431816,8.52420662354951,202693.350396584,0.0,1.0
2007-10-02,8.36,8.43,8.29,8.29,175200,8.74384875740784,8.81706280202728,8.67063471278839,8.67063471278839,167508.844290007,0.0,1.0
2007-10-03,8.36,8.44,8.35,8.4,201200,8.74384875740784,8.82752195125863,8.73338960817649,8.78568535433323,192367.462734871,0.0,1.0
2007-10-04,8.43,8.46,8.33,8.36,266800,8.81706280202728,8.84844024972133,8.71247130971379,8.74384875740784,255087.669272682,0.0,1.0
2007-10-05,8.54,8.6,8.42,8.47,219200,8.93211344357212,8.99486833896021,8.80660365279593,8.85889939895268,209577.275504392,0.0,1.0
2007-10-08,8.46,8.52,8.42,8.52,65600,8.84844024972133,8.91119514510942,8.80660365279593,8.91119514510942,62720.2065378108,0.0,1.0
2007-10-09,8.5,8.55,8.38,8.41,182800,8.89027684664672,8.94257259280347,8.76476705587054,8.79614450356458,174775.209681583,0.0,1.0
2007-10-10,8.47,8.5,8.39,8.45,162400,8.85889939895268,8.89027684664672,8.77522620510189,8.83798110048998,155270.755209458,0.0,1.0
2007-10-11,8.4,8.5099,8.38,8.47,207200,8.78568535433323,8.90063140438576,8.76476705587054,8.85889939895268,198104.066991378,0.0,1.0
2007-10-12,8.37,8.42,8.34,8.4,160000,8.75430790663919,8.80660365279593,8.72293045894514,8.78568535433323,152976.113506856,0.0,1.0
2007-10-15,8.19,8.36,8.15,8.35,104800,8.5660432204749,8.74384875740784,8.52420662354951,8.73338960817649,100199.35434699,0.0,1.0
2007-10-16,8.11,8.16,8.04,8.09,190400,8.48237002662411,8.53466577278086,8.40915598200467,8.46145172816141,182041.575073158,0.0,1.0
2007-10-17,7.96,8.15,7.83,8.11,262800,8.32548278815387,8.52420662354951,8.18951384814634,8.48237002662411,251263.266435011,0.0,1.0
2007-10-18,7.76,7.86,7.7336,7.8,420800,8.11629980352689,8.22089129584038,8.08868764955613,8.15813640045229,402327.17852303,0.0,1.0
2007-10-19,7.67,7.7899,7.66,7.75,382800,8.02216746044475,8.14757265972863,8.0117083112134,8.10584065429554,365995.351565152,0.0,1.0
2007-10-22,7.71,7.8399,7.55,7.56,312800,8.06400405737015,8.19986840588537,7.89665766966856,7.90711681889991,299068.301905903,0.0,1.0
2007-10-23,7.82,7.85,7.73,7.75,226000,8.17905469891499,8.21043214660903,8.08492235583284,8.10584065429554,216078.760328434,0.0,1.0
2007-10-24,7.81,7.82,7.6,7.78,282000,8.16859554968364,8.17905469891499,7.94895341582531,8.13721810198959,269620.400055833,0.0,1.0
2007-10-25,7.77,7.88,7.686,7.83,307200,8.12675895275824,8.24180959430308,8.03890209921491,8.18951384814634,293714.137933163,0.0,1.0
2007-10-26,7.89,7.98,7.76,7.92,224400,8.25226874353443,8.34640108661657,8.11629980352689,8.28364619122848,214548.999193365,0.0,1.0
2007-10-29,7.8,7.95,7.77,7.89,370800,8.15813640045229,8.31502363892253,8.12675895275824,8.25226874353443,354522.143052138,0.0,1.0
2007-10-30,7.67,7.79,7.67,7.78,319200,8.02216746044475,8.14767725122094,8.02216746044475,8.13721810198959,305187.346446177,0.0,1.0
2007-10-31,7.74,7.8,7.7,7.7,248000,8.09538150506419,8.15813640045229,8.0535449081388,8.0535449081388,237112.975935626,0.0,1.0
2007-11-01,7.47,7.62,7.45,7.62,367600,7.81298447581777,7.96987171428801,7.79206617735507,7.96987171428801,351462.620782001,0.0,1.0
2007-11-02,7.38,7.45,7.28,7.45,414800,7.71885213273563,7.79206617735507,7.61426064042214,7.79206617735507,396590.574266523,0.0,1.0
2007-11-05,7.25,7.31,7.18,7.2,301600,7.58288319272809,7.64563808811618,7.50966914810865,7.53058744657134,288359.973960423,0.0,1.0
2007-11-06,7.3,7.34,7.17,7.32,332400,7.63517893888483,7.67701553581023,7.4992099988773,7.65609723734753,317807.875810493,0.0,1.0
2007-11-07,7.07,7.257,7.07,7.25,475200,7.39461850656381,7.59020459719003,7.39461850656381,7.58288319272809,454339.057115361,0.0,1.0
2007-11-08,7.07,7.13,6.92,7.01,488000,7.39461850656381,7.4573734019519,7.23773126809357,7.33186361117571,466577.146195909,0.0,1.0
2007-11-09,7.15,7.25,6.92,7.05,436000,7.4782917004146,7.58288319272809,7.23773126809357,7.37370020810111,416859.909306182,0.0,1.0
2007-11-12,7.16,7.35,7.15,7.15,392000,7.48875084964595,7.68747468504158,7.4782917004146,7.4782917004146,374791.478091796,0.0,1.0
2007-11-13,7.47,7.5,7.24,7.33,351600,7.81298447581777,7.84436192351182,7.57242404349674,7.66655638657888,336165.009431315,0.0,1.0
2007-11-14,7.5,7.592,7.44,7.51,442400,7.84436192351182,7.94058609644023,7.78160702812372,7.85482107274316,422978.953846456,0.0,1.0
2007-11-15,7.2,7.46,7.15,7.4,214000,7.53058744657134,7.80252532658642,7.4782917004146,7.73977043119833,204605.55181542,0.0,1.0
2007-11-16,7.12,7.2827,7.06,7.14,254000,7.44691425272055,7.6170846107146,7.38415935733246,7.46783255118325,242849.580192133,0.0,1.0
2007-11-19,6.97,7.1,6.95,7.0,382400,7.29002701425031,7.42599595425785,7.26910871578762,7.32140446194436,365612.911281385,0.0,1.0
2007-11-20,6.89,7.04,6.77,6.92,480000,7.20635382039952,7.36324105886976,7.08084402962333,7.23773126809357,458928.340520567,0.0,1.0
2007-11-21,6.8301,6.93,6.75,6.79,527600,7.14370351650374,7.24819041732492,7.05992573116063,7.10176232808603,504438.734288857,0.0,1.0
2007-11-23,7.02,7.06,6.95,6.97,199600,7.34232276040706,7.38415935733246,7.26910871578762,7.29002701425031,190837.701599802,0.0,1.0
2007-11-26,6.83,7.09,6.8,6.93,354000,7.14359892501143,7.4155368050265,7.11222147731738,7.24819041732492,338459.651133918,0.0,1.0
2007-11-27,6.9,6.98,6.77,6.77,416000,7.21681296963087,7.30048616348166,7.08084402962333,7.08084402962333,397737.895117825,0.0,1.0
2007-11-28,7.17,7.24,6.9,6.9,416400,7.4992099988773,7.57242404349674,7.21681296963087,7.21681296963087,398120.335401592,0.0,1.0
2007-11-29,7.14,7.18,7.03,7.18,279200,7.46783255118325,7.50966914810865,7.35278190963841,7.50966914810865,266943.318069463,0.0,1.0
2007-11-30,7.34,7.4,7.24,7.29,764400,7.67701553581023,7.73977043119833,7.57242404349674,7.62471978965349,730843.382279003,0.0,1.0
2007-12-03,7.28,7.35,7.21,7.35,202400,7.61426064042214,7.68747468504158,7.54104659580269,7.68747468504158,193514.783586172,0.0,1.0
2007-12-04,7.14,7.202,7.1,7.16,238000,7.46783255118325,7.53267927641761,7.42599595425785,7.48875084964595,227551.968841448,0.0,1.0
2007-12-05,7.28,7.36,7.22,7.3,422000,7.61426064042214,7.69793383427293,7.55150574503404,7.63517893888483,403474.499374332,0.0,1.0
2007-12-06,7.49,7.49,7.23,7.28,611200,7.83390277428047,7.83390277428047,7.56196489426539,7.61426064042214,584368.753596188,0.0,1.0
2007-12-07,7.5,7.59,7.46,7.49,876000,7.84436192351182,7.93849426659396,7.80252532658642,7.83390277428047,837544.221450034,0.0,1.0
2007-12-10,6.65,7.07,6.52,7.07,675600,7.96848064744024,8.47175310938383,7.81270583779103,8.47175310938383,563813.88106191,0.96867,1.0
2007-12-11,6.36,6.71,6.36,6.59,640800,7.62098299514585,8.04037671343218,7.62098299514585,7.89658458144829,534771.958236341,0.0,1.0
2007-12-12,6.28,6.6,6.18,6.55,562400,7.52512157382326,7.90856725911362,7.40529479717002,7.848653870787,469344.178077588,0.0,1.0
2007-12-13,6.21,6.29,6.1,6.23,470800,7.44124283016599,7.53710425148858,7.30943337584743,7.46520818549664,392900.496157412,0.0,1.0
2007-12-14,6.07,6.26,6.05,6.15,496400,7.27348534285146,7.50115621849261,7.24951998752082,7.36934676417405,414264.669270474,0.0,1.0
2007-12-17,5.96,6.07,5.92,6.02,584000,7.1416758885329,7.27348534285146,7.09374517787161,7.21357195452484,487370.199141734,0.0,1.0
2007-12-18,6.02,6.04,5.84,6.01,647200,7.21357195452484,7.23753730985549,6.99788375654902,7.20158927685952,540113.001514607,0.0,1.0
2007-12-19,6.02,6.12,5.99,6.04,532800,7.21357195452484,7.33339873117808,7.17762392152887,7.23753730985549,444641.85291561,0.0,1.0
2007-12-20,5.93,6.09,5.9,6.06,592800,7.10572785553693,7.29745069818211,7.06977982254096,7.26150266518614,494714.133649349,0.0,1.0
2007-12-21,6.12,6.12,5.96,6.01,678800,7.33339873117808,7.33339873117808,7.1416758885329,7.20158927685952,566484.402701043,0.0,1.0
2007-12-24,6.33,6.37,6.21,6.23,655200,7.58503496214988,7.63296567281117,7.44124283016599,7.46520818549664,546789.305612438,0.0,1.0
2007-12-26,6.25,6.34,6.1,6.29,784400,7.48917354082729,7.5970176398152,7.30943337584743,7.53710425148858,654611.616792425,0.0,1.0
2007-12-27,6.19,6.27,6.1,6.26,772800,7.41727747483535,7.51313889615794,7.30943337584743,7.50115621849261,644930.975850568,0.0,1.0
2007-12-28,6.27,6.37,6.2,6.27,1320800,7.51313889615794,7.63296567281117,7.42926015250067,7.51313889615794,1102257.80655206,0.0,1.0
2007-12-31,6.1901,6.5,6.14,6.16,1410400,7.417397301612,7.78874048246038,7.35736408650873,7.38132944183938,1177032.41244778,0.0,1.0
2008-01-02,6.0991,6.26,6.06,6.14,342400,7.30835493485755,7.50115621849261,7.26150266518614,7.35736408650873,285745.815387209,0.0,1.0
2008-01-03,6.13,6.22,6.05,6.18,464400,7.34538140884341,7.45322550783132,7.24951998752082,7.40529479717002,387559.452879146,0.0,1.0
2008-01-04,6.02,6.08,5.99,6.06,304800,7.21357195452484,7.28546802051679,7.17762392152887,7.26150266518614,254367.186127398,0.0,1.0
2008-01-07,6.03,6.12,5.95,6.06,376400,7.22555463219017,7.33339873117808,7.12969321086758,7.26150266518614,314120.107802994,0.0,1.0
2008-01-08,5.83,6.09,5.82,6.06,584000,6.9859010788837,7.29745069818211,6.97391840121837,7.26150266518614,487370.199141734,0.0,1.0
2008-01-09,6.05,6.05,5.78,5.85,380800,7.24951998752082,7.24951998752082,6.92598769055708,7.00986643421434,317792.075056802,0.0,1.0
2008-01-10,6.25,6.28,5.9,5.9,509200,7.48917354082729,7.52512157382326,7.06977982254096,7.06977982254096,424946.755827005,0.0,1.0
2008-01-11,6.21,6.3,6.14,6.18,351600,7.44124283016599,7.54908692915391,7.35736408650873,7.40529479717002,293423.565099715,0.0,1.0
2008-01-14,6.16,6.26,6.11,6.24,459600,7.38132944183938,7.50115621849261,7.32141605351276,7.47719086316197,383553.670420447,0.0,1.0
2008-01-15,5.96,6.05,5.94,6.02,295200,7.1416758885329,7.24951998752082,7.11771053320226,7.21357195452484,246355.62121,0.0,1.0
2008-01-16,6.07,6.16,5.79,5.89,438400,7.27348534285146,7.38132944183938,6.9379703682224,7.05779714487564,365861.464561192,0.0,1.0
2008-01-17,5.75,6.08,5.75,6.07,386000,6.89003965756111,7.28546802051679,6.89003965756111,7.27348534285146,322131.672720392,0.0,1.0
2008-01-18,5.72,5.88,5.65,5.78,390400,6.85409162456513,7.04581446721031,6.77021288090787,6.92598769055708,325803.6399742,0.0,1.0
2008-01-22,5.86,5.95,5.01,5.37,502000,7.02184911187967,7.12969321086758,6.00332151032715,6.43469790627881,418938.082138956,0.0,1.0
2008-01-23,6.35,6.35,5.73,5.97,597200,7.60900031748053,7.60900031748053,6.86607430223046,7.15365856619823,498386.100903156,0.0,1.0
2008-01-24,6.38,6.45,6.32,6.4,446000,7.6449483504765,7.72882709413376,7.57305228448455,7.66891370580714,372203.953454132,0.0,1.0
2008-01-25,6.27,6.48,6.24,6.41,370400,7.51313889615794,7.76477512712973,7.47719086316197,7.68089638347247,309112.87972962,0.0,1.0
2008-01-28,6.44,6.46,6.19,6.24,337200,7.71684441646844,7.74080977179909,7.41727747483535,7.47719086316197,281406.217723618,0.0,1.0
2008-01-29,6.49,6.52,6.4,6.5,336400,7.77675780479506,7.81270583779103,7.66891370580714,7.78874048246038,280738.587313834,0.0,1.0
2008-01-30,6.3999,6.6,6.39,6.41,335200,7.66879387903049,7.90856725911362,7.65693102814182,7.68089638347247,279737.14169916,0.0,1.0
2008-01-31,6.58,6.58,6.21,6.27,382400,7.88460190378297,7.88460190378297,7.44124283016599,7.51313889615794,319127.335876368,0.0,1.0
2008-02-01,6.7,6.7,6.54,6.6,250800,8.02839403576685,8.02839403576685,7.83667119312168,7.90856725911362,209302.133467032,0.0,1.0
2008-02-04,6.5,6.6501,6.49,6.61,158800,7.78874048246038,7.96860047421689,7.77675780479506,7.92054993677894,132524.636341965,0.0,1.0
2008-02-05,6.28,6.66,6.27,6.49,229600,7.52512157382326,7.98046332510556,7.51313889615794,7.77675780479506,191609.927607778,0.0,1.0
2008-02-06,6.2,6.41,6.19,6.37,208800,7.42926015250067,7.68089638347247,7.41727747483535,7.63296567281117,174251.536953414,0.0,1.0
2008-02-07,6.3,6.38,6.15,6.15,276800,7.54908692915391,7.6449483504765,7.36934676417405,7.36934676417405,231000.121784986,0.0,1.0
2008-02-08,6.24,6.33,6.18,6.27,173200,7.47719086316197,7.58503496214988,7.40529479717002,7.51313889615794,144541.983718062,0.0,1.0
2008-02-11,6.1965,6.25,6.11,6.24,156800,7.42506621531781,7.48917354082729,7.32141605351276,7.47719086316197,130855.560317507,0.0,1.0
2008-02-12,6.21,6.35,6.21,6.27,158000,7.44124283016599,7.60900031748053,7.44124283016599,7.51313889615794,131857.005932181,0.0,1.0
2008-02-13,6.31,6.36,6.19,6.256,132800,7.56106960681923,7.62098299514585,7.41727747483535,7.49636314742648,110826.648024011,0.0,1.0
2008-02-14,6.24,6.3,6.15,6.2,160400,7.47719086316197,7.54908692915391,7.36934676417405,7.42926015250067,133859.897161531,0.0,1.0
2008-02-15,6.14,6.2,6.04,6.11,134000,7.35736408650873,7.42926015250067,7.23753730985549,7.32141605351276,111828.093638685,0.0,1.0
2008-02-19,6.15,6.229,6.11,6.229,133600,7.36934676417405,7.46400991773011,7.32141605351276,7.46400991773011,111494.278433794,0.0,1.0
2008-02-20,6.2,6.25,6.0512,6.1,138000,7.42926015250067,7.48917354082729,7.25095790884065,7.30943337584743,115166.245687602,0.0,1.0
2008-02-21,6.14,6.27,6.12,6.27,91200,7.35736408650873,7.51313889615794,7.33339873117808,7.51313889615794,76109.8667152844,0.0,1.0
2008-02-22,6.19,6.19,6.032,6.1,121600,7.41727747483535,7.41727747483535,7.22795116772323,7.30943337584743,101479.822287046,0.0,1.0
2008-02-25,6.25,6.26,6.05,6.13,242400,7.48917354082729,7.50115621849261,7.24951998752082,7.34538140884341,202292.014164309,0.0,1.0
2008-02-26,6.1901,6.28,6.15,6.19,203600,7.417397301612,7.52512157382326,7.36934676417405,7.41727747483535,169911.939289824,0.0,1.0
2008-02-27,6.23,6.28,6.16,6.19,79600,7.46520818549664,7.52512157382326,7.38132944183938,7.41727747483535,66429.2257734281,0.0,1.0
2008-02-28,6.14,6.17,6.06,6.14,115600,7.35736408650873,7.3933121195047,7.26150266518614,7.35736408650873,96472.594213672,0.0,1.0
2008-02-29,5.91,6.05,5.89,6.05,208800,7.08176250020628,7.24951998752082,7.05779714487564,7.24951998752082,174251.536953415,0.0,1.0
2008-03-03,5.8,5.88,5.74,5.83,162800,6.94995304588772,7.04581446721031,6.87805697989578,6.9859010788837,135862.788390881,0.0,1.0
2008-03-04,5.78,5.79,5.61,5.7,135600,6.92598769055708,6.9379703682224,6.72228217024657,6.83012626923449,113163.354458252,0.0,1.0
2008-03-05,5.72,5.87,5.65,5.84,188400,6.85409162456513,7.03383178954499,6.77021288090787,6.99788375654902,157226.961503943,0.0,1.0
2008-03-06,5.608,5.72,5.6,5.72,252800,6.71988563471351,6.85409162456513,6.71029949258125,6.85409162456513,210971.20949149,0.0,1.0
2008-03-07,5.58,5.71,5.48,5.52,272000,6.6863341372506,6.84210894689981,6.56650736059737,6.61443807125866,226994.339326287,0.0,1.0
2008-03-10,5.35,5.53,5.2901,5.53,298800,6.61803287455826,6.84069566286115,6.54393564667302,6.84069566286115,241549.11743419,0.173,1.0
2008-03-11,5.75,5.76,5.45,5.47,306000,7.11283907078691,7.12520922569263,6.74173442361542,6.76647473342685,247369.578095254,0.0,1.0
2008-03-12,5.58,5.8699,5.58,5.75,254000,6.90254643738974,7.26115722810645,6.90254643738974,7.11283907078691,205332.917765342,0.0,1.0
2008-03-13,5.58,5.71,5.424,5.5,209200,6.90254643738974,7.06335845116405,6.70957202086056,6.803585198144,169116.718096494,0.0,1.0
2008-03-14,5.53,5.7,5.43,5.69,234800,6.84069566286115,7.05098829625833,6.71699411380399,7.03861814135262,189811.689335836,0.0,1.0
2008-03-17,5.46,5.49,5.1,5.23,347600,6.75410457852114,6.79121504323829,6.30877900191535,6.46959101568966,280998.906359184,0.0,1.0
2008-03-18,5.84,5.84,5.58,5.58,273200,7.22417046493836,7.22417046493836,6.90254643738974,6.90254643738974,220854.146194848,0.0,1.0
2008-03-19,5.66,5.9,5.65,5.81,259200,7.00150767663547,7.29839139437266,6.98913752172975,7.18706000022121,209536.583798333,0.0,1.0
2008-03-20,6.07,6.07,5.62,5.62,236400,7.50868402776984,7.50868402776984,6.9520270570126,6.9520270570126,191105.125038294,0.0,1.0
2008-03-24,6.14,6.3,6.12,6.12,294800,7.59527511210985,7.79319759060131,7.57053480229842,7.57053480229842,238315.528178042,0.0,1.0
2008-03-25,6.12,6.2,6.03,6.13,174000,7.57053480229842,7.66949604154415,7.45920340814697,7.58290495720413,140661.1326424,0.0,1.0
2008-03-26,5.99,6.24,5.95,6.24,198400,7.40972278852411,7.71897666116702,7.36024216890124,7.71897666116702,160386.027104897,0.0,1.0
2008-03-27,5.95,6.11,5.92,6.09,216400,7.36024216890124,7.5581646473927,7.32313170418409,7.53342433758127,174937.178757559,0.0,1.0
2008-03-28,5.89,6.03,5.83,6.0,144000,7.28602123946694,7.45920340814697,7.21180031003264,7.42209294342982,116409.213221296,0.0,1.0
2008-03-31,5.84,6.02,5.838,5.94,430800,7.22417046493836,7.44683325324125,7.22169643395722,7.34787201399552,348257.562887044,0.0,1.0
2008-04-01,6.25,6.28,5.99,6.0,577600,7.73134681607273,7.76845728078988,7.40972278852411,7.42209294342982,466930.288587644,0.0,1.0
2008-04-02,6.15,6.33,6.13,6.22,379600,7.60764526701557,7.83030805531846,7.58290495720413,7.69423635135558,306867.620408361,0.0,1.0
2008-04-03,6.15,6.24,6.06,6.07,246400,7.60764526701557,7.71897666116702,7.49631387286412,7.50868402776984,199189.098178662,0.0,1.0
2008-04-04,6.07,6.17,6.07,6.1,232400,7.50868402776984,7.632385576827,7.50868402776984,7.54579449248699,187871.535782147,0.0,1.0
2008-04-07,6.0499,6.167,6.03,6.14,257600,7.48382001640935,7.62867453035529,7.45920340814697,7.59527511210985,208243.148095874,0.0,1.0
2008-04-08,5.94,6.0199,5.86,6.0,166800,7.34787201399552,7.4467095516922,7.24891077474979,7.42209294342982,134840.671981335,0.0,1.0
2008-04-09,5.85,5.94,5.78,5.94,206400,7.23654061984408,7.34787201399552,7.14994953550406,7.34787201399552,166853.205617191,0.0,1.0
2008-04-10,5.73,5.84,5.71,5.79,283200,7.08809876097548,7.22417046493836,7.06335845116405,7.16231969040978,228938.119335216,0.0,1.0
2008-04-11,5.59,5.77,5.59,5.66,182800,6.91491659229545,7.13757938059835,6.91491659229545,7.00150767663547,147775.029005923,0.0,1.0
2008-04-14,5.45,5.63,5.45,5.6,262800,6.74173442361542,6.96439721191832,6.74173442361542,6.92728674720117,212446.814128866,0.0,1.0
2008-04-15,5.47,5.55,5.45,5.5,162800,6.76647473342685,6.86543597267259,6.74173442361542,6.803585198144,131607.082725188,0.0,1.0
2008-04-16,5.79,5.79,5.57,5.6199,291200,7.16231969040978,7.16231969040978,6.89017628248402,6.95190335546354,235405.29784751,0.0,1.0
2008-04-17,5.8,5.84,5.68,5.76,136400,7.17468984531549,7.22417046493836,7.0262479864469,7.12520922569263,110265.393634617,0.0,1.0
2008-04-18,5.97,6.05,5.93,5.96,190800,7.38498247871267,7.4839437179584,7.33550185908981,7.37261232380696,154242.207518218,0.0,1.0
2008-04-21,5.93,5.96,5.8,5.94,177600,7.33550185908981,7.37261232380696,7.17468984531549,7.34787201399552,143571.362972932,0.0,1.0
2008-04-22,5.78,5.89,5.76,5.85,140400,7.14994953550406,7.28602123946694,7.12520922569263,7.23654061984408,113498.982890764,0.0,1.0
2008-04-23,5.7,5.85,5.7,5.84,200400,7.05098829625833,7.23654061984408,7.05098829625833,7.22417046493836,162002.821732971,0.0,1.0
2008-04-24,5.89,5.9,5.7,5.7,268000,7.28602123946694,7.29839139437266,7.05098829625833,7.05098829625833,216650.480161857,0.0,1.0
2008-04-25,5.94,5.98,5.84,5.92,132400,7.34787201399552,7.39735263361839,7.22417046493836,7.32313170418409,107031.80437847,0.0,1.0
2008-04-28,5.95,5.98,5.87,5.95,143200,7.36024216890124,7.39735263361839,7.26128092965551,7.36024216890124,115762.495370067,0.0,1.0
2008-04-29,5.91,5.97,5.87,5.91,196400,7.31076154927838,7.38498247871267,7.26128092965551,7.31076154927838,158769.232476823,0.0,1.0
2008-04-30,5.91,5.97,5.85,5.95,200400,7.31076154927838,7.38498247871267,7.23654061984408,7.36024216890124,162002.82173297,0.0,1.0
2008-05-01,6.13,6.14,5.87,5.87,250800,7.58290495720413,7.59527511210985,7.26128092965551,7.26128092965551,202746.046360424,0.0,1.0
2008-05-02,6.17,6.24,6.09,6.18,131600,7.632385576827,7.71897666116702,7.53342433758127,7.64475573173272,106385.08652724,0.0,1.0
2008-05-05,6.0744,6.1676,6.06,6.16,139600,7.51412689592835,7.62941673964963,7.49631387286412,7.62001542192128,112852.265039534,0.0,1.0
2008-05-06,6.06,6.12,5.98,6.07,207200,7.49631387286412,7.57053480229842,7.39735263361839,7.50868402776984,167499.923468421,0.0,1.0
2008-05-07,5.86,6.12,5.82,6.11,184400,7.24891077474979,7.57053480229842,7.19943015512693,7.5581646473927,149068.464708382,0.0,1.0
2008-05-08,5.83,5.89,5.77,5.86,154000,7.21180031003264,7.28602123946694,7.13757938059835,7.24891077474979,124493.186361664,0.0,1.0
2008-05-09,5.79,5.89,5.75,5.8,141600,7.16231969040978,7.28602123946694,7.11283907078691,7.17468984531549,114469.059667608,0.0,1.0
2008-05-12,5.86,5.88,5.8,5.82,124000,7.24891077474979,7.27365108456123,7.17468984531549,7.19943015512693,100241.266940561,0.0,1.0
2008-05-13,5.85,5.89,5.76,5.89,202000,7.23654061984408,7.28602123946694,7.12520922569263,7.28602123946694,163296.257435429,0.0,1.0
2008-05-14,5.9,5.92,5.84,5.86,135200,7.29839139437266,7.32313170418409,7.22417046493836,7.24891077474979,109295.316857773,0.0,1.0
2008-05-15,5.94,5.96,5.87,5.9,116800,7.34787201399552,7.37261232380696,7.26128092965551,7.29839139437266,94420.8062794959,0.0,1.0
2008-05-16,5.94,5.9699,5.9,5.95,226800,7.34787201399552,7.38485877716362,7.29839139437266,7.36024216890124,183344.510823542,0.0,1.0
2008-05-19,5.83,5.99,5.82,5.93,245200,7.21180031003264,7.40972278852411,7.19943015512693,7.33550185908981,198219.021401818,0.0,1.0
2008-05-20,5.75,5.84,5.73,5.8,185200,7.11283907078691,7.22417046493836,7.08809876097548,7.17468984531549,149715.182559612,0.0,1.0
2008-05-21,5.67,5.805,5.62,5.8,236000,7.01387783154118,7.18087492276835,6.9520270570126,7.17468984531549,190781.76611268,0.0,1.0
2008-05-22,5.69,5.75,5.66,5.66,130000,7.03861814135262,7.11283907078691,7.00150767663547,7.00150767663547,105091.650824781,0.0,1.0
2008-05-23,5.68,5.77,5.64,5.69,134400,7.0262479864469,7.13757938059835,6.97676736682403,7.03861814135262,108648.599006543,0.0,1.0
2008-05-27,5.73,5.75,5.65,5.68,104800,7.08809876097548,7.11283907078691,6.98913752172975,7.0262479864469,84720.0385110545,0.0,1.0
2008-05-28,5.7,5.77,5.65,5.76,284400,7.05098829625833,7.13757938059835,6.98913752172975,7.12520922569263,229908.19611206,0.0,1.0
2008-05-29,5.8,5.82,5.68,5.71,334800,7.17468984531549,7.19943015512693,7.0262479864469,7.06335845116405,270651.420739514,0.0,1.0
2008-05-30,5.74,5.84,5.72,5.84,109200,7.1004689158812,7.22417046493836,7.07572860606976,7.22417046493836,88276.9866928162,0.0,1.0
2008-06-02,5.62,5.719,5.6,5.7,221600,6.9520270570126,7.07449159057919,6.92728674720117,7.05098829625833,179140.84479055,0.0,1.0
2008-06-03,5.58,5.75,5.54,5.75,311600,6.90254643738974,7.11283907078691,6.85306581776687,7.11283907078691,251896.60305386,0.0,1.0
2008-06-04,5.57,5.67,5.55,5.55,169200,6.89017628248402,7.01387783154118,6.86543597267259,6.86543597267259,136780.825535023,0.0,1.0
2008-06-05,5.67,5.67,5.55,5.55,211600,7.01387783154118,7.01387783154118,6.86543597267259,6.86543597267259,171056.871650182,0.0,1.0
2008-06-06,5.497,5.66,5.47,5.66,326400,6.79987415167229,7.00150767663547,6.76647473342685,7.00150767663547,263860.883301605,0.0,1.0
2008-06-09,5.16,5.38,5.12,5.38,347200,6.59700361121854,6.87827120704569,6.54586404834088,6.87827120704569,271570.56530231,0.173,1.0
2008-06-10,5.14,5.23,5.1,5.12,250000,6.57143382977971,6.68649784625445,6.52029426690205,6.54586404834088,195543.321790258,0.0,1.0
2008-06-11,5.03,5.2,5.02,5.16,213600,6.43080003186614,6.6481431740962,6.41801514114672,6.59700361121854,167072.214137596,0.0,1.0
2008-06-12,5.01,5.17,5.01,5.04,234000,6.4052302504273,6.60978850193796,6.4052302504273,6.44358492258555,183028.549195681,0.0,1.0
2008-06-13,5.05,5.08,5.0,5.04,295200,6.45636981330497,6.49472448546321,6.39244535970789,6.44358492258555,230897.554369936,0.0,1.0
2008-06-16,5.03,5.09,4.95,5.06,148000,6.43080003186614,6.50750937618263,6.32852090611081,6.46915470402438,115761.646499833,0.0,1.0
2008-06-17,4.92,5.11,4.92,5.05,189600,6.29016623395256,6.53307915762146,6.29016623395256,6.45636981330497,148300.055245732,0.0,1.0
2008-06-18,4.81,4.9,4.8,4.87,348800,6.14953243603899,6.26459645251373,6.13674754531957,6.22624178035548,272822.042561768,0.0,1.0
2008-06-19,4.75,4.8,4.64,4.78,356400,6.07282309172249,6.13674754531957,5.93218929380892,6.11117776388074,278766.559544192,0.0,1.0
2008-06-20,4.65,4.77,4.6,4.68,327200,5.94497418452834,6.09839287316133,5.88104973093126,5.98332885668658,255927.099559089,0.0,1.0
2008-06-23,4.53,4.72,4.53,4.69,232400,5.79155549589535,6.03446841956425,5.79155549589535,5.996113747406,181777.071936224,0.0,1.0
2008-06-24,4.52,4.66,4.46,4.5,402400,5.77877060517593,5.95775907524775,5.70206126085944,5.7532008237371,314746.530753599,0.0,1.0
2008-06-25,4.66,4.82,4.602,4.61,343600,5.95775907524775,6.1623173267584,5.88360670907514,5.89383462165067,268754.74146853,0.0,1.0
2008-06-26,4.47,4.6,4.45,4.6,272400,5.71484615157885,5.88104973093126,5.68927637014002,5.88104973093126,213064.003422665,0.0,1.0
2008-06-27,4.55,4.56,4.43,4.53,492000,5.81712527733418,5.82991016805359,5.66370658870119,5.79155549589535,384829.257283227,0.0,1.0
2008-06-30,4.56,4.75,4.47,4.75,462800,5.82991016805359,6.07282309172249,5.71484615157885,6.07282309172249,361989.797298126,0.0,1.0
2008-07-01,4.6,4.68,4.46,4.52,411200,5.88104973093126,5.98332885668658,5.70206126085944,5.77877060517593,321629.655680616,0.0,1.0
2008-07-02,4.55,4.66,4.5333,4.62,179200,5.81712527733418,5.95775907524775,5.79577450983275,5.90661951237009,140165.453059257,0.0,1.0
2008-07-03,4.49,4.61,4.47,4.61,114000,5.74041593301768,5.89383462165067,5.71484615157885,5.89383462165067,89167.7547363576,0.0,1.0
2008-07-07,4.25,4.492,4.125,4.46,514800,5.4335785557517,5.74297291116157,5.27376742175901,5.70206126085944,402662.808230499,0.0,1.0
2008-07-08,4.43,4.44,4.12,4.2,428000,5.66370658870119,5.6764914794206,5.2673749763993,5.36965410215463,334770.166904921,0.0,1.0
2008-07-09,4.2,4.44,4.18,4.44,172800,5.36965410215463,5.6764914794206,5.34408432071579,5.6764914794206,135159.544021426,0.0,1.0
2008-07-10,4.1,4.21,4.08,4.15,313600,5.24180519496047,5.38243899287404,5.21623541352164,5.30572964855755,245289.542853699,0.0,1.0
2008-07-11,4.08,4.11,3.94,4.01,506800,5.21623541352164,5.25459008567988,5.03724694344982,5.12674117848573,396405.42193321,0.0,1.0
2008-07-14,3.85,4.19,3.85,4.01,545200,4.92218292697507,5.35686921143521,4.92218292697507,5.12674117848573,426440.876160195,0.0,1.0
2008-07-15,3.634,3.8,3.6,3.72,728800,4.64602928743569,4.85825847337799,4.60256065898968,4.75597934762267,570047.89168296,0.0,1.0
2008-07-16,4.1,4.13,3.67,3.67,674000,5.24180519496047,5.28015986711872,4.69205489402559,4.69205489402559,527184.795546535,0.0,1.0
2008-07-17,4.56,4.58,4.16,4.16,754400,5.82991016805359,5.85547994949243,5.31851453927696,5.31851453927696,590071.527834282,0.0,1.0
2008-07-18,4.65,4.75,4.47,4.6,450800,5.94497418452834,6.07282309172249,5.71484615157885,5.88104973093126,352603.717852193,0.0,1.0
2008-07-21,4.68,4.84,4.6,4.72,372000,5.98332885668658,6.18788710819724,5.88104973093126,6.03446841956425,290968.462823904,0.0,1.0
2008-07-22,4.9,4.93,4.47,4.53,312800,6.26459645251373,6.30295112467198,5.71484615157885,5.79155549589535,244663.804223971,0.0,1.0
2008-07-23,4.99,5.07,4.87,4.92,489600,6.37966046898847,6.4819395947438,6.22624178035548,6.29016623395256,382952.041394041,0.0,1.0
2008-07-24,4.68,5.11,4.59,5.07,403600,5.98332885668658,6.53307915762146,5.86826484021184,6.4819395947438,315685.138698192,0.0,1.0
2008-07-25,4.54,4.74,4.54,4.71,247200,5.80434038661476,6.06003820100308,5.80434038661476,6.02168352884483,193353.236586207,0.0,1.0
2008-07-28,4.51,4.63,4.47,4.58,322400,5.76598571445651,5.9194044030895,5.71484615157885,5.85547994949243,252172.667780717,0.0,1.0
2008-07-29,4.81,4.81,4.4701,4.53,337600,6.14953243603899,6.14953243603899,5.71497400048605,5.79155549589535,264061.701745564,0.0,1.0
2008-07-30,5.0,5.04,4.79,4.9,316400,6.39244535970789,6.44358492258555,6.12396265460016,6.26459645251373,247479.62805775,0.0,1.0
2008-07-31,4.95,5.01,4.86,4.89,303600,6.32852090611081,6.4052302504273,6.21345688963607,6.25181156179431,237467.809982089,0.0,1.0
2008-08-01,4.9,4.97,4.81,4.97,248000,6.26459645251373,6.35409068754964,6.14953243603899,6.35409068754964,193978.975215936,0.0,1.0
2008-08-04,4.885,4.94,4.75,4.85,438400,6.24541911643461,6.31573601539139,6.07282309172249,6.20067199891665,342904.769091396,0.0,1.0
2008-08-05,5.15,5.17,4.95,4.95,352400,6.58421872049913,6.60978850193796,6.32852090611081,6.32852090611081,275637.866395547,0.0,1.0
2008-08-06,5.19,5.19,5.03,5.08,215600,6.63535828337679,6.63535828337679,6.43080003186614,6.49472448546321,168636.560711918,0.0,1.0
2008-08-07,4.97,5.13,4.93,5.11,332000,6.35409068754964,6.55864893906029,6.30295112467198,6.53307915762146,259681.531337462,0.0,1.0
2008-08-08,5.1,5.14,4.93,4.94,253200,6.52029426690205,6.57143382977971,6.30295112467198,6.31573601539139,198046.276309173,0.0,1.0
2008-08-11,5.27,5.27,5.06,5.11,276400,6.73763740913211,6.73763740913211,6.46915470402438,6.53307915762146,216192.696571309,0.0,1.0
2008-08-12,5.06,5.24,5.01,5.24,230400,6.46915470402438,6.69928273697387,6.4052302504273,6.69928273697387,180212.725361902,0.0,1.0
2008-08-13,4.98,5.05,4.87,5.05,170000,6.36687557826906,6.45636981330497,6.22624178035548,6.45636981330497,132969.458817375,0.0,1.0
2008-08-14,5.09,5.12,4.95,4.95,122400,6.50750937618263,6.54586404834088,6.32852090611081,6.32852090611081,95738.0103485102,0.0,1.0
2008-08-15,5.15,5.22,5.07,5.11,159200,6.58421872049913,6.67371295553504,6.4819395947438,6.53307915762146,124521.987316036,0.0,1.0
2008-08-18,4.95,5.14,4.95,5.14,142400,6.32852090611081,6.57143382977971,6.32852090611081,6.57143382977971,111381.476091731,0.0,1.0
2008-08-19,4.78,4.91,4.75,4.91,191600,6.11117776388074,6.27738134323315,6.07282309172249,6.27738134323315,149864.401820054,0.0,1.0
2008-08-20,4.83,4.8585,4.7,4.83,128000,6.17510221747782,6.21153915602815,6.00889863812542,6.17510221747782,100118.180756612,0.0,1.0
2008-08-21,4.8,4.82,4.71,4.75,152000,6.13674754531957,6.1623173267584,6.02168352884483,6.07282309172249,118890.339648477,0.0,1.0
2008-08-22,4.92,4.95,4.81,4.85,143600,6.29016623395256,6.32852090611081,6.14953243603899,6.20067199891665,112320.084036324,0.0,1.0
2008-08-25,4.9,4.91,4.77,4.91,148000,6.26459645251373,6.27738134323315,6.09839287316133,6.27738134323315,115761.646499833,0.0,1.0
2008-08-26,4.86,4.9,4.8,4.87,600400,6.21345688963607,6.26459645251373,6.13674754531957,6.22624178035548,469616.841611483,0.0,1.0
2008-08-27,4.89,4.95,4.82,4.86,160400,6.25181156179431,6.32852090611081,6.1623173267584,6.21345688963607,125460.59526063,0.0,1.0
2008-08-28,5.06,5.06,4.91,4.91,130400,6.46915470402438,6.46915470402438,6.27738134323315,6.27738134323315,101995.396645799,0.0,1.0
2008-08-29,5.09,5.11,5.0,5.01,99600,6.50750937618263,6.53307915762146,6.39244535970789,6.4052302504273,77904.4594012387,0.0,1.0
2008-09-02,5.1,5.26,5.03,5.19,226800,6.52029426690205,6.7248525184127,6.43080003186614,6.63535828337679,177396.901528122,0.0,1.0
2008-09-03,5.24,5.24,5.04,5.04,182400,6.69928273697387,6.69928273697387,6.44358492258555,6.44358492258555,142668.407578172,0.0,1.0
2008-09-04,5.0,5.25,4.99,5.21,151600,6.39244535970789,6.71206762769328,6.37966046898847,6.66092806481562,118577.470333612,0.0,1.0
2008-09-05,5.23,5.23,4.93,4.98,156800,6.68649784625445,6.68649784625445,6.30295112467198,6.36687557826906,122644.77142685,0.0,1.0
2008-09-08,5.49,5.6,5.26,5.44,346000,7.01890500495926,7.15953880287283,6.7248525184127,6.95498055136218,270631.957357717,0.0,1.0
2008-09-09,5.15,5.47,5.15,5.39,233600,6.58421872049913,6.99333522352043,6.58421872049913,6.8910560977651,182715.679880817,0.0,1.0
2008-09-10,5.27,5.44,5.06,5.2,806800,6.73763740913211,6.95498055136218,6.46915470402438,6.6481431740962,631057.40808152,0.0,1.0
2008-09-11,5.24,5.33,5.02,5.05,254400,6.69928273697387,6.81434675344861,6.41801514114672,6.45636981330497,198984.884253766,0.0,1.0
2008-09-12,5.2,5.22,4.88,4.88,380400,6.8693217835421,6.89574225194034,6.44659428917028,6.44659428917028,287958.558694862,0.173,1.0
2008-09-15,4.88,5.05,4.4,4.73,461200,6.44659428917028,6.67116827055531,5.81250304761254,6.24844077618349,349123.257807756,0.0,1.0
2008-09-16,5.05,5.06,4.18,4.18,598800,6.67116827055531,6.68437850475442,5.52187789523192,5.52187789523192,453284.923623773,0.0,1.0
2008-09-17,4.87,5.01,4.75,4.88,308000,6.43338405497116,6.61832733375883,6.27486124458172,6.44659428917028,233152.565925387,0.0,1.0
2008-09-18,5.51,5.51,4.55,4.72,612000,7.2788390437148,7.2788390437148,6.01065656059933,6.23523054198436,463277.176449147,0.0,1.0
2008-09-19,5.74,6.46,5.62,6.46,809200,7.58267443029455,8.53381129263114,7.42415161990511,8.53381129263114,612555.377749427,0.0,1.0
2008-09-22,4.8999,5.65,4.86,5.65,370000,6.47288265522652,7.46378232250247,6.42017382077204,7.46378232250247,280085.874650628,0.0,1.0
2008-09-23,4.83,4.96,4.73,4.87,249200,6.38054311817468,6.55227616276323,6.24844077618349,6.43338405497116,188641.62152145,0.0,1.0
2008-09-24,5.02,5.18,4.89,4.9,280800,6.63153756795795,6.84290131514386,6.4598045233694,6.47301475756852,212562.469194314,0.0,1.0
2008-09-25,5.17,5.32,5.02,5.02,333200,6.82969108094474,7.02784459393153,6.63153756795795,6.63153756795795,252228.684955647,0.0,1.0
2008-09-26,5.14,5.17,4.84,4.85,268000,6.79006037834738,6.82969108094474,6.3937533523738,6.40696358657292,202873.011909104,0.0,1.0
2008-09-29,4.95,5.17,4.33,5.01,446800,6.53906592856411,6.82969108094474,5.72003140821871,6.61832733375883,338222.618361894,0.0,1.0
2008-09-30,5.04,5.48,4.83,5.48,639600,6.65795803635619,7.23920834111744,6.38054311817468,7.23920834111744,484170.068720383,0.0,1.0
2008-10-01,5.42,5.54,4.9666,5.04,532800,7.15994693592272,7.31846974631216,6.56099491733465,6.65795803635619,403323.659496905,0.0,1.0
2008-10-02,5.02,5.4,5.0,5.35,250800,6.63153756795795,7.13352646752449,6.60511709955971,7.06747529652889,189852.803682101,0.0,1.0
2008-10-03,5.0,5.4,4.95,5.1,280000,6.60511709955971,7.13352646752449,6.53906592856411,6.7372194415509,211956.878113989,0.0,1.0
2008-10-06,4.71,4.95,4.45,4.75,548800,6.22202030778525,6.53906592856411,5.87855421860814,6.27486124458172,415435.481103418,0.0,1.0
2008-10-07,4.25,4.75,4.25,4.7,392400,5.61434953462575,6.27486124458172,5.61434953462575,6.20881007358613,297042.424899747,0.0,1.0
2008-10-08,4.43,4.51,4.02,4.06,600800,5.8521337502099,5.95781562380286,5.31051414804601,5.36335508484248,454798.901324587,0.0,1.0
2008-10-09,3.93,4.72,3.92,4.7,340800,5.19162204025393,6.23523054198436,5.17841180605481,6.20881007358613,257981.800218741,0.0,1.0
2008-10-10,4.1,4.39,3.4925,3.85,670400,5.41619602163896,5.79929281341342,4.61367429404246,5.08594016666098,507485.325312922,0.0,1.0
2008-10-13,4.61,4.94,4.22,4.42,1037200,6.08991796579405,6.52585569436499,5.57471883202839,5.83892351601078,785148.835642247,0.0,1.0
2008-10-14,4.98,5.27,4.85,5.27,586800,6.57869663116147,6.96179342293593,6.40696358657292,6.96179342293593,444201.057418888,0.0,1.0
2008-10-15,4.64,4.93,4.61,4.91,302800,6.12954866839141,6.51264546016587,6.08991796579405,6.48622499176763,229216.223903271,0.0,1.0
2008-10-16,4.57,4.84,4.41,4.74,302000,6.03707702899757,6.3937533523738,5.82571328181166,6.2616510103826,228610.632822945,0.0,1.0
2008-10-17,4.53,4.6,4.29,4.56,280000,5.9842360922011,6.07670773159493,5.66719047142223,6.02386679479845,211956.878113989,0.0,1.0
2008-10-20,4.66,4.71,4.56,4.56,227200,6.15596913678965,6.22202030778525,6.02386679479845,6.02386679479845,171987.866812494,0.0,1.0
2008-10-21,4.5,4.77,4.45,4.52,147600,5.94460538960374,6.30128171297996,5.87855421860814,5.97102585800198,111731.554320088,0.0,1.0
2008-10-22,4.2,4.45,4.12,4.4,260800,5.54829836363016,5.87855421860814,5.4426164900372,5.81250304761254,197422.692186172,0.0,1.0
2008-10-23,4.11,4.232,4.01,4.14,199200,5.42940625583808,5.59057111306734,5.29730391384689,5.46903695843544,150792.179001095,0.0,1.0
2008-10-24,4.07,4.25,3.84,3.88,244400,5.3765653190416,5.61434953462575,5.07272993246186,5.12557086925833,185008.075039496,0.0,1.0
2008-10-27,4.106,4.195,4.0,4.0,199600,5.42412216215843,5.5416932465306,5.28409367964777,5.28409367964777,151094.974541258,0.0,1.0
2008-10-28,4.32,4.33,4.0,4.16,219200,5.70682117401959,5.72003140821871,5.28409367964777,5.49545742683368,165931.956009237,0.0,1.0
2008-10-29,4.3,4.45,4.23,4.35,150000,5.68040070562135,5.87855421860814,5.58792906622751,5.74645187661695,113548.327561065,0.0,1.0
2008-10-30,4.41,4.4399,4.25,4.41,188400,5.82571328181166,5.86521188206703,5.61434953462575,5.82571328181166,142616.699416698,0.0,1.0
2008-10-31,4.45,4.5,4.3,4.3,202400,5.87855421860814,5.94460538960374,5.68040070562135,5.68040070562135,153214.543322398,0.0,1.0
2008-11-03,4.63,4.67,4.45,4.45,221200,6.11633843419229,6.16917937098877,5.87855421860814,5.87855421860814,167445.933710051,0.0,1.0
2008-11-04,4.9,5.0,4.55,5.0,196400,6.47301475756852,6.60511709955971,6.01065656059933,6.60511709955971,148672.610219955,0.0,1.0
2008-11-05,4.52,4.82,4.5,4.82,135200,5.97102585800198,6.36733288397556,5.94460538960374,6.36733288397556,102344.89257504,0.0,1.0
2008-11-06,4.3252,4.52,4.32,4.45,257600,5.71369049580313,5.97102585800198,5.70682117401959,5.87855421860814,195000.32786487,0.0,1.0
2008-11-07,4.39,4.4,4.25,4.28,162400,5.79929281341342,5.81250304761254,5.61434953462575,5.65398023722311,122934.989306114,0.0,1.0
2008-11-10,4.28,4.43,4.22,4.39,119600,5.65398023722311,5.8521337502099,5.57471883202839,5.79929281341342,90535.8665086895,0.0,1.0
2008-11-11,4.13,4.26,4.13,4.25,185200,5.45582672423632,5.62755976882487,5.45582672423632,5.61434953462575,140194.335095395,0.0,1.0
2008-11-12,3.97,4.25,3.9403,4.14,208800,5.24446297705041,5.61434953462575,5.20522858147902,5.46903695843544,158059.271965003,0.0,1.0
2008-11-13,4.23,4.27,3.76,3.95,264000,5.58792906622751,5.64077000302399,4.9670480588689,5.21804250865217,199845.056507475,0.0,1.0
2008-11-14,3.99,4.2099,3.99,4.18,78800,5.27088344544865,5.56137649548728,5.27088344544865,5.52187789523192,59650.7214120797,0.0,1.0
2008-11-17,3.91,4.0,3.85,4.0,236000,5.16520157185569,5.28409367964777,5.08594016666098,5.28409367964777,178649.368696076,0.0,1.0
2008-11-18,3.77,3.94,3.73,3.88,178800,4.98025829306802,5.20483227445305,4.92741735627154,5.12557086925833,135349.60645279,0.0,1.0
2008-11-19,3.51,3.7599,3.51,3.73,226400,4.63679220389092,4.96691595652691,4.63679220389092,4.92741735627154,171382.275732168,0.0,1.0
2008-11-20,3.13,3.47,3.13,3.37,525200,4.13480330432438,4.58395126709444,4.13480330432438,4.45184892510324,397570.54423381,0.0,1.0
2008-11-21,3.0,3.1299,2.65,3.1,731200,3.96307025973583,4.13467120198239,3.50071206276665,4.09517260172702,553510.247417673,0.0,1.0
2008-11-24,3.37,3.44,3.11,3.18,2016000,4.45184892510324,4.54432056449708,4.10838283592614,4.20085447531998,1526089.52242072,0.0,1.0
2008-11-25,3.49,3.7,3.36,3.5,472000,4.61037173549268,4.88778665367419,4.43863869090412,4.6235819696918,357298.737392152,0.0,1.0
2008-11-26,3.72,3.8,3.37,3.4,250800,4.91420712207242,5.01988899566538,4.45184892510324,4.4914796277006,189852.803682101,0.0,1.0
2008-11-28,3.85,3.87,3.68,3.68,154400,5.08594016666098,5.11236063505921,4.86136618527595,4.86136618527595,116879.078502857,0.0,1.0
2008-12-01,3.21,3.75,3.21,3.7,203600,4.24048517791733,4.95383782466978,4.24048517791733,4.88778665367419,154122.929942886,0.0,1.0
2008-12-02,3.32,3.46,3.25,3.37,435600,4.38579775410765,4.57074103289532,4.29332611471381,4.45184892510324,329744.343237334,0.0,1.0
2008-12-03,3.58,3.58,3.238,3.28,268800,4.72926384328475,4.72926384328475,4.27747383367487,4.33295681731117,203478.602989429,0.0,1.0
2008-12-04,3.56,3.7501,3.51,3.59,341200,4.70284337488651,4.95396992701177,4.63679220389092,4.74247407748387,258284.595758904,0.0,1.0
2008-12-05,3.85,3.85,3.48,3.5,313600,5.08594016666098,5.08594016666098,4.59716150129356,4.6235819696918,237391.703487667,0.0,1.0
2008-12-08,3.9699,4.08,3.9,4.05,377600,5.24433087470842,5.38977555324072,5.15199133765657,5.35014485064336,285838.989913722,0.0,1.0
2008-12-09,3.85,3.95,3.73,3.94,180800,5.08594016666098,5.21804250865217,4.92741735627154,5.20483227445305,136863.584153604,0.0,1.0
2008-12-10,3.8,3.89,3.7,3.79,226400,5.01988899566538,5.13878110345745,4.88778665367419,5.00667876146626,171382.275732168,0.0,1.0
2008-12-11,3.42,3.64,3.39,3.6,266400,4.74643714774361,5.05176351397273,4.70480173416691,4.9962496292038,191951.978218677,0.173,1.0
2008-12-12,3.4,3.48,3.15,3.21,273600,4.71868020535914,4.829707974897,4.37171842555332,4.45498925270672,197139.869521884,0.0,1.0
2008-12-15,3.28,3.38,3.22,3.38,208400,4.55213855105235,4.69092326297468,4.46886772389895,4.69092326297468,150160.631609505,0.0,1.0
2008-12-16,3.52,3.6599,3.25,3.25,324800,4.88522185966593,5.07938167164527,4.51050313747565,4.51050313747565,234031.54101136,0.0,1.0
2008-12-17,3.47,3.58,3.33,3.58,299200,4.81582950370477,4.96849268681933,4.62153090701351,4.96849268681933,215585.705266622,0.0,1.0
2008-12-18,3.33,3.47,3.3,3.45,310400,4.62153090701351,4.81582950370477,4.57989549343681,4.78807256132031,223655.758404945,0.0,1.0
2008-12-19,3.34,3.4192,3.28,3.4,176400,4.63540937820574,4.74532687004823,4.55213855105235,4.71868020535914,127103.336928584,0.0,1.0
2008-12-22,3.25,3.39,3.22,3.35,276000,4.51050313747565,4.70480173416691,4.46886772389895,4.64928784939798,198869.166622954,0.0,1.0
2008-12-23,3.19,3.32,3.15,3.32,295600,4.42723231032225,4.60765243582128,4.37171842555332,4.60765243582128,212991.759615019,0.0,1.0
2008-12-24,3.19,3.27,3.15,3.23,197600,4.42723231032225,4.53826007986012,4.37171842555332,4.48274619509118,142378.794654694,0.0,1.0
2008-12-26,3.27,3.3,3.21,3.22,334000,4.53826007986012,4.57989549343681,4.45498925270672,4.46886772389895,240660.513232125,0.0,1.0
2008-12-29,3.27,3.291,3.17,3.28,286000,4.53826007986012,4.5674048693638,4.39947536793779,4.55213855105235,206074.571210742,0.0,1.0
2008-12-30,13.25,13.29,12.88,12.88,409600,4.5972435824271,4.61112205361934,4.46886772389895,4.46886772389895,1180533.48766322,0.0,0.25
2008-12-31,13.7301,13.78,13.26,13.26,125000,4.76381993291188,4.78113332572419,4.60071320022516,4.60071320022516,360270.229389409,0.0,1.0
2009-01-02,14.1,14.1,13.7,13.75,89900,4.89216109526205,4.89216109526205,4.75337638333972,4.77072447233001,259106.348976863,0.0,1.0
2009-01-05,14.03,14.24,13.82,13.9,74700,4.86787377067564,4.94073574443486,4.79501179691642,4.82276873930089,215297.489083111,0.0,1.0
2009-01-06,14.18,14.36,14.03,14.03,72600,4.91991803764652,4.98237115801156,4.86787377067564,4.86787377067564,209244.949229368,0.0,1.0
2009-01-07,13.59,14.07,13.58,14.07,97400,4.71521058756108,4.88175224186788,4.71174096976302,4.88175224186788,280722.562740227,0.0,1.0
2009-01-08,13.47,13.6,13.4,13.5,98800,4.67357517398438,4.71868020535914,4.64928784939798,4.68398402737856,284757.589309389,0.0,1.0
2009-01-09,12.98,13.53,12.98,13.53,93300,4.50356390187953,4.69439288077273,4.50356390187953,4.69439288077273,268905.699216255,0.0,1.0
2009-01-12,12.35,12.92,12.3336,12.91,75500,4.28497798060187,4.48274619509118,4.27928780741305,4.47927657729313,217603.218551203,0.0,1.0
2009-01-13,12.59,12.6,12.04,12.2,143300,4.36824880775526,4.37171842555332,4.17741982886206,4.23293371363099,413013.790972018,0.0,1.0
2009-01-14,12.2,12.48,12.16,12.46,72200,4.23293371363099,4.33008301197662,4.21905524243876,4.32314377638051,208092.084495323,0.0,1.0
2009-01-15,11.69,12.15,11.4,12.15,155400,4.05598320593003,4.2155856246407,3.95536428978634,4.2155856246407,447887.949176912,0.0,1.0
2009-01-16,11.41,12.1,11.11,12.0,198400,3.9588339075844,4.19823753565041,3.85474537364265,4.16354135766983,571820.908086869,0.0,1.0
2009-01-20,10.0,11.08,9.91,11.08,285300,3.46961779805819,3.84433652024848,3.43839123787567,3.84433652024848,822280.771558387,0.0,1.0
2009-01-21,10.93,10.93,10.12,10.27,264700,3.7922922532776,3.7922922532776,3.51125321163489,3.56329747860576,762908.237755013,0.0,1.0
2009-01-22,10.37,10.67,10.08,10.67,163600,3.59799365658634,3.70208219052809,3.49737474044266,3.70208219052809,471521.676224859,0.0,1.0
2009-01-23,10.69,10.69,10.08,10.23,119900,3.70902142612421,3.70902142612421,3.49737474044266,3.54941900741353,345571.204030321,0.0,1.0
2009-01-26,10.6,11.0,10.51,10.75,177200,3.67779486594168,3.81657957786401,3.64656830575916,3.72983913291256,510719.077182426,0.0,1.0
2009-01-27,10.77,10.81,10.6,10.7,99700,3.73677836850867,3.75065683970091,3.67779486594168,3.71249104392226,287351.534960993,0.0,1.0
2009-01-28,11.81,11.98,11.27,11.81,345200,4.09761861950672,4.15660212207371,3.91025925841158,4.09761861950672,994922.265481792,0.0,1.0
2009-01-29,11.04,11.55,11.04,11.55,101900,3.83045804905624,4.00740855675721,3.83045804905624,4.00740855675721,293692.290998246,0.0,1.0
2009-01-30,10.92,11.47,10.81,11.1,147200,3.78882263547955,3.97965161437275,3.75065683970091,3.85127575584459,424254.222128967,0.0,1.0
2009-02-02,10.94,10.94,10.69,10.83,98500,3.79576187107566,3.79576187107566,3.70902142612421,3.75759607529702,283892.940758854,0.0,1.0
2009-02-03,10.8401,11.1,10.66,11.06,194500,3.76110038927306,3.85127575584459,3.69861257273003,3.83739728465236,560580.47692992,0.0,1.0
2009-02-04,10.82,11.14,10.7463,10.83,137400,3.75412645749896,3.86515422703683,3.72855537432727,3.75759607529702,396009.036144838,0.0,1.0
2009-02-05,11.04,11.16,10.59,10.66,103300,3.83045804905624,3.87209346263294,3.67432524814363,3.69861257273003,297727.317567408,0.0,1.0
2009-02-06,11.78,11.88,11.14,11.16,223300,4.08720976611255,4.12190594409313,3.86515422703683,3.87209346263294,643586.73778124,0.0,1.0
2009-02-09,11.99,12.08,11.8,11.88,123600,4.16007173987177,4.1912983000543,4.09414900170867,4.12190594409313,356235.202820248,0.0,1.0
2009-02-10,11.35,11.96,11.23,11.92,148000,3.93801620079605,4.1496628864776,3.89638078721935,4.13578441528536,426559.95159706,0.0,1.0
2009-02-11,11.44,11.5485,11.29,11.37,62800,3.96924276097857,4.0068881140875,3.9171984940077,3.94495543639216,180999.763245239,0.0,1.0
2009-02-12,11.32,11.35,10.67,11.35,105700,3.92760734740187,3.93801620079605,3.70208219052809,3.93801620079605,304644.505971684,0.0,1.0
2009-02-13,10.99,11.21,10.96,11.11,42300,3.81310996006595,3.88944155162323,3.80270110667178,3.85474537364265,121915.445625376,0.0,1.0
2009-02-17,10.02,10.44,10.0,10.44,154700,3.47655703365431,3.62228098117275,3.46961779805819,3.62228098117275,445870.435892332,0.0,1.0
2009-02-18,9.88,10.18,9.73,10.1,160600,3.42798238448149,3.53207091842324,3.37593811751062,3.50431397603877,462875.190719513,0.0,1.0
2009-02-19,9.27,9.99,9.26,9.95,173200,3.21633569879994,3.46614818026013,3.21286608100189,3.4522697090679,499190.429841965,0.0,1.0
2009-02-20,8.94,8.95,8.43,8.55,292400,3.10183831146402,3.10530792926208,2.92488780376306,2.96652321733975,842744.120587706,0.0,1.0
2009-02-23,8.74,9.16,8.66,9.07,167300,3.03244595550286,3.1781699030213,3.00468901311839,3.14694334283878,482185.675014785,0.0,1.0
2009-02-24,9.44,9.49,8.68,8.8,160100,3.27531920136693,3.29266729035722,3.01162824871451,3.05326366229121,461434.109801955,0.0,1.0
2009-02-25,9.66,9.99,9.05,9.35,204000,3.35165079292421,3.46614818026013,3.14000410724266,3.24409264118441,587961.014363516,0.0,1.0
2009-02-26,9.96,10.25,9.86,9.98,159900,3.45573932686596,3.55635824300965,3.42104314888538,3.46267856246208,460857.677434932,0.0,1.0
2009-02-27,9.47,9.86,9.27,9.55,117500,3.28572805476111,3.42104314888538,3.21633569879994,3.31348499714557,338654.015626044,0.0,1.0
2009-03-02,8.9,9.2,8.8,9.08,174600,3.08795984027179,3.19204837421354,3.05326366229121,3.15041296063684,503225.456411126,0.0,1.0
2009-03-03,8.62,9.16,8.53,9.01,230600,2.99081054192616,3.1781699030213,2.95958398174364,3.12612563605043,664626.519177581,0.0,1.0
2009-03-04,8.75,8.89,8.36,8.84,196600,3.03591557330092,3.08449022247373,2.90060047917665,3.06714213348344,566633.016783662,0.0,1.0
2009-03-05,8.01,8.56,7.89,8.55,343100,2.77916385624461,2.96999283513781,2.73752844266791,2.96652321733975,988869.72562805,0.0,1.0
2009-03-06,7.76,8.28,7.55,8.1,186400,2.69242341129316,2.87284353679218,2.61956143753393,2.81039041642714,537234.966065486,0.0,1.0
2009-03-09,7.91,8.11,7.49,7.51,183800,2.74446767826403,2.81386003422519,2.59874373074559,2.6056829663417,529741.345294187,0.0,1.0
2009-03-10,8.7,8.7,7.85,7.9,204000,3.16776104962713,3.16776104962713,2.8582671539739,2.87647267724762,560269.531759319,0.43,1.0
2009-03-11,8.99,9.11,8.75,8.9,131700,3.2733530846147,3.31704634047163,3.18596657290085,3.24058314272201,361703.41829756,0.0,1.0
2009-03-12,9.7,9.73,8.86,8.94,120000,3.53187151510151,3.54279482906574,3.22601872410303,3.25514756134098,329570.312799599,0.0,1.0
2009-03-13,9.65,9.96,9.43,9.89,122000,3.51366599182779,3.62654023612485,3.43356168942343,3.60105250354164,335063.15134626,0.0,1.0
2009-03-16,9.31,10.07,9.31,9.71,244000,3.3898684335665,3.66659238732703,3.3898684335665,3.53551261975626,670126.302692519,0.0,1.0
2009-03-17,9.77,9.84,9.18,9.36,109600,3.55735924768472,3.58284698026793,3.34253407305483,3.40807395684022,301007.552356967,0.0,1.0
2009-03-18,10.54,10.5468,9.71,9.76,119100,3.83772430609999,3.84020025726522,3.53551261975626,3.55371814302997,327098.535453603,0.0,1.0
2009-03-19,10.2375,10.83,10.21,10.71,131800,3.72758089029399,3.94331634108756,3.71756785249345,3.89962308523064,361978.060224894,0.0,1.0
2009-03-20,9.78,10.33,9.78,10.24,112000,3.56100035233946,3.76126110835037,3.56100035233946,3.72849116645768,307598.95861296,0.0,1.0
2009-03-23,11.13,11.13,10.25,10.25,116200,4.05254948072988,4.05254948072988,3.73213227111242,3.73213227111242,319133.919560945,0.0,1.0
2009-03-24,10.74,11.039,10.73,10.77,154000,3.91054639919487,4.01941542837171,3.90690529454013,3.9214697131591,422948.568092819,0.0,1.0
2009-03-25,10.85,11.24,10.28,10.94,139500,3.95059855039705,4.09260163193206,3.74305558507665,3.98336849228975,383125.488629534,0.0,1.0
2009-03-26,11.0,11.2043,10.8,11.11,141700,4.00521512021821,4.07960288831463,3.93239302712333,4.04526727142039,389167.61103086,0.0,1.0
2009-03-27,10.8774,10.99,10.63,10.98,59900,3.96057517715105,4.00157401556347,3.87049424799269,3.99793291090872,164510.514472467,0.0,1.0
2009-03-30,10.04,10.45,9.94,10.45,92600,3.6556690733628,3.8049543642073,3.61925802681536,3.8049543642073,254318.424710358,0.0,1.0
2009-03-31,10.75,10.75,10.42,10.5,166100,3.91418750384961,3.91418750384961,3.79403105024307,3.82315988748102,456180.241300112,0.0,1.0
2009-04-01,10.92,11.0,10.53,10.73,120000,3.97608628298026,4.00521512021821,3.83408320144525,3.90690529454013,329570.312799599,0.0,1.0
2009-04-02,11.44,11.56,11.24,11.24,133000,4.16542372502694,4.20911698088386,4.09260163193206,4.09260163193206,365273.763352889,0.0,1.0
2009-04-03,11.53,11.54,11.16,11.4,77300,4.19819366691963,4.20183477157438,4.06347279469411,4.15085930640796,212298.209828409,0.0,1.0
2009-04-06,11.25,11.3199,11.0,11.2,82000,4.09624273658681,4.12169405812346,4.00521512021821,4.07803721331309,225206.380413059,0.0,1.0
2009-04-07,10.8799,11.1,10.86,10.96,50100,3.96148545331474,4.04162616676565,3.9542396550518,3.99065070159923,137595.605593833,0.0,1.0
2009-04-08,10.88,11.03,10.75,11.0,70100,3.96152186436128,4.01613843418244,3.91418750384961,4.00521512021821,192523.991060433,0.0,1.0
2009-04-09,11.93,11.96,11.36,11.36,163400,4.34383785310939,4.35476116707362,4.13629488778899,4.13629488778899,448764.909262121,0.0,1.0
2009-04-13,12.55,12.57,11.72,11.79,117900,4.5695863417035,4.57686855101299,4.26737465535976,4.29286238794297,323802.832325606,0.0,1.0
2009-04-14,11.9425,12.47,11.93,12.44,121500,4.34838923392782,4.54045750446555,4.34383785310939,4.52953419050132,333689.941709594,0.0,1.0
2009-04-15,12.13,12.15,11.57,11.71,87400,4.41665994620426,4.42394215551375,4.21275808553861,4.26373355070502,240037.044489042,0.0,1.0
2009-04-16,12.2,12.4,12.02,12.28,102000,4.44214767878747,4.51496977188235,4.37660779500208,4.47127651602542,280134.765879659,0.0,1.0
2009-04-17,12.65,12.73,12.15,12.2,84500,4.60599738825094,4.63512622548889,4.42394215551375,4.44214767878747,232072.428596385,0.0,1.0
2009-04-20,11.57,12.35,11.46,12.35,118700,4.21275808553861,4.49676424860863,4.17270593433643,4.49676424860863,325999.96774427,0.0,1.0
2009-04-21,12.05,12.08,11.2,11.3,147400,4.38753110896631,4.39845442293054,4.07803721331309,4.11444825986052,404822.200888841,0.0,1.0
2009-04-22,11.8001,12.2,11.77,11.81,188200,4.29653990364426,4.44214767878747,4.28558017863348,4.30014459725246,516876.107240705,0.0,1.0
2009-04-23,12.15,12.17,11.65,11.9,154800,4.42394215551375,4.43122436482324,4.24188692277656,4.33291453914515,425145.703511483,0.0,1.0
2009-04-24,12.27,12.3034,12.02,12.2,112000,4.46763541137068,4.47979670091752,4.37660779500208,4.44214767878747,307598.958612959,0.0,1.0
2009-04-27,11.97,12.23,11.9199,12.05,96600,4.35840227172836,4.4530709927517,4.34016033740809,4.38753110896631,265304.101803678,0.0,1.0
2009-04-28,11.72,11.88,11.52,11.72,71900,4.26737465535976,4.32563232983567,4.19455256226489,4.26737465535976,197467.545752427,0.0,1.0
2009-04-29,11.95,12.19,11.77,11.77,69900,4.35112006241887,4.43850657413272,4.28558017863348,4.28558017863348,191974.707205767,0.0,1.0
2009-04-30,11.97,12.26,11.95,12.23,77300,4.35840227172836,4.46399430671593,4.35112006241887,4.4530709927517,212298.209828409,0.0,1.0
2009-05-01,11.85,12.05,11.74,11.97,78800,4.31470901587143,4.38753110896631,4.27465686466925,4.35840227172836,216417.838738404,0.0,1.0
2009-05-04,12.5,12.5,11.9699,11.97,73500,4.55138081842978,4.55138081842978,4.35836586068181,4.35840227172836,201861.816589755,0.0,1.0
2009-05-05,12.42,12.53,12.3,12.39,92900,4.52225198119183,4.56230413239401,4.47855872533491,4.5113286672276,255142.350492357,0.0,1.0
2009-05-06,13.0,13.15,12.61,12.65,110800,4.73343605116697,4.78805262098813,4.59143296963197,4.60599738825094,304303.255484964,0.0,1.0
2009-05-07,12.88,13.51,12.82,13.32,173800,4.68974279531005,4.91913238855891,4.66789616738159,4.84995140011878,477327.669704753,0.0,1.0
2009-05-08,13.49,13.5224,13.01,13.22,146500,4.91185017924942,4.92364735833079,4.73707715582172,4.81354035357134,402350.423542844,0.0,1.0
2009-05-11,13.1096,13.53,13.1096,13.22,161300,4.77334255818297,4.9264145978684,4.77334255818297,4.81354035357134,442997.428788128,0.0,1.0
2009-05-12,12.9,13.12,12.65,13.0,202600,4.69702500461954,4.7771293070239,4.60599738825094,4.73343605116697,556424.544776656,0.0,1.0
2009-05-13,12.17,12.7,12.15,12.7,130300,4.43122436482324,4.62420291152466,4.42394215551375,4.62420291152466,357858.431314898,0.0,1.0
2009-05-14,12.39,12.39,11.93,12.07,112800,4.5113286672276,4.5113286672276,4.34383785310939,4.3948133182758,309796.094031623,0.0,1.0
2009-05-15,12.04,12.36,12.0,12.29,103600,4.38389000431157,4.50040535326337,4.36932558569259,4.47491762068016,284529.036716987,0.0,1.0
2009-05-18,12.68,12.68,12.3,12.34,134700,4.61692070221517,4.61692070221517,4.47855872533491,4.49312314395388,369942.67611755,0.0,1.0
2009-05-19,12.4701,12.8346,12.45,12.67,124200,4.5404939155121,4.67321218017751,4.53317529515606,4.61327959756043,341105.273747585,0.0,1.0
2009-05-20,12.29,12.83,12.22,12.83,121300,4.47491762068016,4.67153727203633,4.44942988809696,4.67153727203633,333140.657854929,0.0,1.0
2009-05-21,12.07,12.26,11.81,12.16,123200,4.3948133182758,4.46399430671593,4.30014459725246,4.42758326016849,338358.854474255,0.0,1.0
2009-05-22,12.04,12.25,11.98,12.11,48800,4.38389000431157,4.46035320206119,4.36204337638311,4.40937773689477,134025.260538504,0.0,1.0
2009-05-26,12.21,12.3188,11.94,11.95,157800,4.44578878344221,4.48540400208582,4.34747895776413,4.35112006241887,433384.961331473,0.0,1.0
2009-05-27,12.06,12.38,12.0348,12.31,119000,4.39117221362106,4.50768756257286,4.3819966298911,4.48219982998965,326823.893526269,0.0,1.0
2009-05-28,12.28,12.314,11.91,12.23,100300,4.47127651602542,4.48365627185155,4.3365556437999,4.4530709927517,275465.853114998,0.0,1.0
2009-05-29,12.49,12.51,12.21,12.38,83400,4.54773971377504,4.55502192308453,4.44578878344221,4.50768756257286,229051.367395722,0.0,1.0
2009-06-01,12.68,12.9168,12.54,12.66,107100,4.61692070221517,4.70314206043951,4.56594523704876,4.60963849290568,294141.504173642,0.0,1.0
2009-06-02,12.43,12.5,12.27,12.48,142300,4.52589308584658,4.55138081842978,4.46763541137068,4.5440986091203,390815.462594858,0.0,1.0
2009-06-03,12.18,12.39,12.12,12.33,85800,4.43486546947798,4.5113286672276,4.41301884154952,4.48948203929914,235642.773651714,0.0,1.0
2009-06-04,12.62,12.74,12.3,12.32,97700,4.59507407428671,4.63876733014364,4.47855872533491,4.48584093464439,268325.16300434,0.0,1.0
2009-06-05,12.61,12.93,12.53,12.93,68400,4.59143296963197,4.70794831858377,4.56230413239401,4.70794831858377,187855.078295771,0.0,1.0
2009-06-08,12.5525,12.65,12.38,12.38,77400,4.57049661786719,4.60599738825094,4.50768756257286,4.50768756257286,212572.851755742,0.0,1.0
2009-06-09,12.55,12.6,12.49,12.58,61200,4.58793750916341,4.60621614465809,4.5660031465698,4.59890469046022,167408.557432608,0.0504,1.0
2009-06-10,12.39,12.63,12.3124,12.61,63200,4.52944587558045,4.61718332595489,4.50107743329272,4.60987187175702,172879.425322563,0.0,1.0
2009-06-11,12.51,12.62,12.4,12.44,87600,4.57331460076767,4.61352759885596,4.53310160267939,4.54772451107513,239624.013580008,0.0,1.0
2009-06-12,12.51,12.55,12.39,12.52,72100,4.57331460076767,4.58793750916341,4.52944587558045,4.57697032786661,197224.78743286,0.0,1.0
2009-06-15,12.21,12.41,12.21,12.38,52600,4.46364278779962,4.53675732977832,4.46364278779962,4.52579014848152,143883.825505804,0.0,1.0
2009-06-16,12.1,12.31,12.0609,12.29,69300,4.42342978971134,4.50020005878897,4.4091358967545,4.4928886045911,189565.572386924,0.0,1.0
2009-06-17,11.95,12.07,11.83,12.06,85600,4.36859388322731,4.41246260841453,4.32472515804009,4.4088068813156,234153.145690053,0.0,1.0
2009-06-18,12.05,12.1,11.94,11.95,100200,4.40515115421666,4.42342978971134,4.36493815612838,4.36859388322731,274090.481286721,0.0,1.0
2009-06-19,12.12,12.18,12.04,12.1,37200,4.43074124390921,4.45267560650282,4.40149542711773,4.42342978971134,101758.142753154,0.0,1.0
2009-06-22,11.67,12.04,11.67,11.92,115300,4.26623352445713,4.40149542711773,4.26623352445713,4.35762670193051,315395.533855878,0.0,1.0
2009-06-23,11.71,11.88,11.62,11.68,105000,4.28085643285287,4.34300379353477,4.24795488896246,4.26988925155607,287220.564222612,0.0,1.0
2009-06-24,11.71,11.87,11.69,11.75,60100,4.28085643285287,4.33934806643583,4.273544978655,4.29547934124861,164399.580093133,0.0,1.0
2009-06-25,11.91,11.91,11.64,11.71,58300,4.35397097483157,4.35397097483157,4.25526634316033,4.28085643285287,159475.798992174,0.0,1.0
2009-06-26,11.95,11.9952,11.87,11.91,55700,4.36859388322731,4.3851177697145,4.33934806643583,4.35397097483157,152363.670735233,0.0,1.0
2009-06-29,12.08,12.09,11.95,11.98,58200,4.41611833551347,4.4197740626124,4.36859388322731,4.37956106452412,159202.255597676,0.0,1.0
2009-06-30,12.02,12.12,12.0,12.1,49800,4.39418397291986,4.43074124390921,4.38687251872199,4.42342978971134,136224.610459867,0.0,1.0
2009-07-01,12.02,12.113,12.02,12.05,53500,4.39418397291986,4.42818223493995,4.39418397291986,4.40515115421666,146345.716056283,0.0,1.0
2009-07-02,11.82,12.0,11.78,11.94,113300,4.32106943094116,4.38687251872199,4.30644652254542,4.36493815612838,309924.665965923,0.0,1.0
2009-07-06,11.85,11.85,11.7,11.75,121700,4.33203661223796,4.33203661223796,4.27720070575394,4.29547934124861,332902.311103732,0.0,1.0
2009-07-07,11.65,11.88,11.65,11.88,104300,4.25892207025926,4.34300379353477,4.25892207025926,4.34300379353477,285305.760461128,0.0,1.0
2009-07-08,11.57,11.74,11.384,11.74,111500,4.22967625346778,4.29182361414968,4.16167972942759,4.29182361414968,305000.884864964,0.0,1.0
2009-07-09,11.7,11.77,11.62,11.62,43600,4.27720070575394,4.30279079544648,4.24795488896246,4.24795488896246,119264.920001008,0.0,1.0
2009-07-10,11.66,11.6999,11.59,11.64,35700,4.2625777973582,4.27716414848295,4.23698770766565,4.25526634316033,97654.991835688,0.0,1.0
2009-07-13,12.04,12.04,11.73,11.76,139400,4.40149542711773,4.40149542711773,4.28816788705074,4.29913506834755,381319.491929829,0.0,1.0
2009-07-14,12.02,12.09,11.92,12.07,114800,4.39418397291986,4.4197740626124,4.35762670193051,4.41246260841453,314027.816883389,0.0,1.0
2009-07-15,12.27,12.32,12.08,12.1,140700,4.48557715039323,4.50385578588791,4.41611833551347,4.42342978971134,384875.5560583,0.0,1.0
2009-07-16,12.29,12.34,12.13,12.23,59400,4.4928886045911,4.51116724008578,4.43439697100814,4.47095424199749,162484.776331649,0.0,1.0
2009-07-17,12.26,12.33,12.25,12.3,75700,4.4819214232943,4.50751151298684,4.47826569619536,4.49654433169004,207072.349634778,0.0,1.0
2009-07-20,12.29,12.3,12.24,12.27,58900,4.4928886045911,4.49654433169004,4.47460996909643,4.48557715039323,161117.05935916,0.0,1.0
2009-07-21,12.14,12.39,12.06,12.3,89100,4.43805269810708,4.52944587558045,4.4088068813156,4.49654433169004,243727.164497473,0.0,1.0
2009-07-22,12.02,12.1032,11.96,12.02,107700,4.39418397291986,4.424599622383,4.37224961032625,4.39418397291986,294606.23587405,0.0,1.0
2009-07-23,12.28,12.32,12.01,12.09,121100,4.48923287749217,4.50385578588791,4.39052824582092,4.4197740626124,331261.050736746,0.0,1.0
2009-07-24,12.31,12.33,12.13,12.16,37900,4.50020005878897,4.50751151298684,4.43439697100814,4.44536415230495,103672.946514638,0.0,1.0
2009-07-27,12.56,12.57,12.23,12.23,47900,4.59159323626235,4.59524896336128,4.47095424199749,4.47095424199749,131027.285964411,0.0,1.0
2009-07-28,12.58,12.6,12.51,12.53,81000,4.59890469046022,4.60621614465809,4.57331460076767,4.58062605496554,221570.149543158,0.0,1.0
2009-07-29,12.61,12.67,12.51,12.51,58700,4.60987187175702,4.63180623435063,4.57331460076767,4.57331460076767,160569.972570165,0.0,1.0
2009-07-30,12.84,13.0,12.72,12.75,79600,4.69395359503253,4.75244522861549,4.65008486984531,4.66105205114211,217740.542020189,0.0,1.0
2009-07-31,13.04,13.09,12.87,12.87,73500,4.76706813701123,4.7853467725059,4.70492077632933,4.70492077632933,201054.394955828,0.0,1.0
2009-08-03,13.36,13.38,13.197,13.2,82500,4.88405140417715,4.89136285837502,4.8244630524645,4.82555977059419,225673.300460623,0.0,1.0
2009-08-04,13.59,13.65,13.28,13.28,65400,4.96813312745265,4.99006749004626,4.85480558738567,4.85480558738567,178897.380001513,0.0,1.0
2009-08-05,14.09,14.15,13.64,13.66,160000,5.1509194823994,5.17285384499301,4.98641176294733,4.9937232171452,437669.431196361,0.0,1.0
2009-08-06,14.15,14.43,14.03,14.19,112800,5.17285384499301,5.27521420376319,5.12898511980579,5.18747675338875,308556.948993435,0.0,1.0
2009-08-07,14.45,14.6,14.24,14.3,157700,5.28252565796106,5.33736156444508,5.20575538888342,5.22768975147704,431377.933122913,0.0,1.0
2009-08-10,14.43,14.642,14.32,14.45,77200,5.27521420376319,5.35271561826061,5.2350012056749,5.28252565796106,211175.500552244,0.0,1.0
2009-08-11,13.99,14.39,13.92,14.39,105200,5.11436221141005,5.26059129536745,5.08877212171751,5.26059129536745,287767.651011607,0.0,1.0
2009-08-12,13.91,14.08,13.91,13.93,120500,5.08511639461857,5.14726375530046,5.08511639461857,5.09242784881644,329619.790369759,0.0,1.0
2009-08-13,14.174,14.19,13.95,14.0,88900,5.18162759003045,5.18747675338875,5.09973930301431,5.11801793850898,243180.077708478,0.0,1.0
2009-08-14,14.1,14.16,13.93,14.16,41400,5.15457520949833,5.17650957209194,5.09242784881644,5.17650957209194,113246.965322059,0.0,1.0
2009-08-17,13.53,13.81,13.5,13.71,67200,4.94619876485904,5.04855912362922,4.93523158356223,5.01200185263987,183821.161102472,0.0,1.0
2009-08-18,13.76,13.85,13.61,13.63,32800,5.03028048813454,5.06318203202496,4.97544458165052,4.98275603584839,89722.2333952541,0.0,1.0
2009-08-19,13.73,13.78,13.55,13.63,47600,5.01931330683774,5.03759194233241,4.95351021905691,4.98275603584839,130206.655780917,0.0,1.0
2009-08-20,14.06,14.06,13.73,13.73,42400,5.13995230110259,5.13995230110259,5.01931330683774,5.01931330683774,115982.399267036,0.0,1.0
2009-08-21,14.28,14.32,14.05,14.05,119200,5.22037829727916,5.2350012056749,5.13629657400366,5.13629657400366,326063.726241289,0.0,1.0
2009-08-24,14.116,14.45,14.11,14.45,111800,5.16042437285663,5.28252565796106,5.15823093659727,5.28252565796106,305821.515048457,0.0,1.0
2009-08-25,14.09,14.2,13.93,14.15,107200,5.1509194823994,5.19113248048768,5.09242784881644,5.17285384499301,293238.518901562,0.0,1.0
2009-08-26,14.055,14.1055,13.8855,14.0,56800,5.13812443755313,5.15658585940275,5.07615986322618,5.11801793850898,155372.648074708,0.0,1.0
2009-08-27,14.2,14.24,13.9,13.97,87500,5.19113248048768,5.20575538888342,5.08146066751963,5.10705075721218,239350.47018551,0.0,1.0
2009-08-28,14.13,14.3,14.11,14.24,105600,5.16554239079514,5.22768975147704,5.15823093659727,5.20575538888342,288861.824589598,0.0,1.0
2009-08-31,13.97,14.0,13.84,13.91,52500,5.10705075721218,5.11801793850898,5.05952630492602,5.08511639461857,143610.282111306,0.0,1.0
2009-09-01,13.41,14.0,13.35,13.89,127400,4.90233003967182,5.11801793850898,4.88039567707821,5.0778049404207,348494.284590103,0.0,1.0
2009-09-02,13.22,13.41,13.22,13.26,83100,4.83287122479206,4.90233003967182,4.83287122479206,4.8474941331878,227314.56082761,0.0,1.0
2009-09-03,13.36,13.4,13.23,13.3,51400,4.88405140417715,4.89867431257289,4.83652695189099,4.86211704158354,140601.304771831,0.0,1.0
2009-09-04,13.455,13.46,13.31,13.4599,46500,4.91878081161703,4.9206086751665,4.86577276868247,4.92057211789551,127197.678441442,0.0,1.0
2009-09-08,13.45,13.56,13.34,13.52,69000,4.91695294806756,4.95716594615585,4.87673994997928,4.9425430377601,188744.942203431,0.0,1.0
2009-09-09,13.58,13.66,13.41,13.5,54700,4.98622897659238,5.01560293227186,4.92380932077347,4.95685502091289,148975.509044443,0.0595,1.0
2009-09-10,13.64,13.645,13.45,13.51,88200,5.00825944335199,5.01009531558196,4.93849629861322,4.96052676537283,240212.795205116,0.0,1.0
2009-09-11,13.6,13.69,13.53,13.61,75300,4.99357246551225,5.02661816565167,4.9678702542927,4.99724420997218,205079.631280558,0.0,1.0
2009-09-14,13.66,13.67,13.43,13.45,73400,5.01560293227186,5.0192746767318,4.93115280969335,4.93849629861322,199904.979229654,0.0,1.0
2009-09-15,13.86,13.9,13.58,13.7,72800,5.08903782147057,5.10372479931031,4.98622897659238,5.0302899101116,198270.878582001,0.0,1.0
2009-09-16,14.27,14.36,13.91,13.91,76700,5.23957934432793,5.27262504446735,5.10739654377025,5.10739654377025,208892.53279175,0.0,1.0
2009-09-17,14.3,14.4601,14.1316,14.27,80900,5.25059457770773,5.3093792065113,5.18876240100242,5.23957934432793,220331.237325328,0.0,1.0
2009-09-18,14.21,14.2799,14.17,14.26,49900,5.21754887756831,5.24321437134326,5.20286189972857,5.23590759986799,135902.703863212,0.0,1.0
2009-09-21,14.13,14.16,14.08,14.1,72000,5.18817492188883,5.19919015526864,5.16981619958915,5.17715968850902,196092.077718462,0.0,1.0
2009-09-22,14.26,14.2901,14.14,14.2,75400,5.23590759986799,5.2469595506924,5.19184666634876,5.21387713310838,205351.981388501,0.0,1.0
2009-09-23,14.15,14.35,14.15,14.25,102000,5.1955184108087,5.26895330000741,5.1955184108087,5.23223585540805,277797.110101155,0.0,1.0
2009-09-24,13.92,14.236,13.85,14.18,126900,5.11106828823018,5.22709541316415,5.08536607701064,5.20653364418851,345612.28697879,0.0,1.0
2009-09-25,13.85,13.97,13.77,13.87,66400,5.08536607701064,5.12942701052986,5.05599212133115,5.09270956593051,180840.471673693,0.0,1.0
2009-09-28,14.17,14.2,13.92,13.92,122300,5.20286189972857,5.21387713310838,5.11106828823018,5.11106828823018,333084.182013443,0.0,1.0
2009-09-29,14.09,14.24,14.08,14.16,44300,5.17348794404909,5.22856411094812,5.16981619958915,5.19919015526864,120651.097818443,0.0,1.0
2009-09-30,14.13,14.25,13.97,14.22,87800,5.18817492188883,5.23223585540805,5.12942701052986,5.22122062202825,239123.394773347,0.0,1.0
2009-10-01,13.67,14.13,13.67,14.13,90200,5.0192746767318,5.18817492188883,5.0192746767318,5.18817492188883,245659.797363962,0.0,1.0
2009-10-02,13.64,13.7105,13.47,13.47,81900,5.00825944335199,5.03414524179454,4.94583978753309,4.94583978753309,223054.738404751,0.0,1.0
2009-10-05,13.79,13.82,13.7,13.72,79100,5.06333561025102,5.07435084363083,5.0302899101116,5.03763339903148,215428.935382366,0.0,1.0
2009-10-06,14.02,14.06,13.75,13.87,294200,5.14778573282954,5.16247271066928,5.04864863241128,5.09270956593051,801254.017566271,0.0,1.0
2009-10-07,13.99,14.0199,13.86,13.88,42400,5.13677049944973,5.14774901538494,5.08903782147057,5.09638131039044,115476.445767539,0.0,1.0
2009-10-08,14.07,14.16,14.02,14.04,78600,5.16614445512922,5.19919015526864,5.14778573282954,5.15512922174941,214067.184842654,0.0,1.0
2009-10-09,14.26,14.27,14.03,14.04,73100,5.23590759986799,5.23957934432793,5.15145747728947,5.15512922174941,199087.928905827,0.0,1.0
2009-10-12,14.3,14.35,14.2,14.32,92900,5.25059457770773,5.26895330000741,5.21387713310838,5.2579380666276,253013.250278405,0.0,1.0
2009-10-13,14.24,14.27,14.06,14.19,43500,5.22856411094812,5.23957934432793,5.16247271066928,5.21020538864844,118472.296954904,0.0,1.0
2009-10-14,14.51,14.53,14.3304,14.37,119900,5.32770121136638,5.33504470028625,5.26175668086594,5.27629678892728,326547.779422828,0.0,1.0
2009-10-15,14.48,14.48,14.32,14.32,41600,5.31668597798657,5.31668597798657,5.2579380666276,5.2579380666276,113297.644904,0.0,1.0
2009-10-16,14.25,14.34,14.25,14.28,53300,5.23223585540805,5.26528155554747,5.23223585540805,5.24325108878786,145162.60753325,0.0,1.0
2009-10-19,14.33,14.36,14.18,14.27,59600,5.26160981108754,5.27262504446735,5.20653364418851,5.23957934432793,162320.664333616,0.0,1.0
2009-10-20,14.17,14.28,14.17,14.28,51100,5.20286189972857,5.24325108878786,5.20286189972857,5.24325108878786,139170.90515852,0.0,1.0
2009-10-21,13.88,14.2732,13.88,14.2,59300,5.09638131039044,5.24075430255511,5.09638131039044,5.21387713310838,161503.614009789,0.0,1.0
2009-10-22,14.22,14.27,13.9,13.92,108000,5.22122062202825,5.23957934432793,5.10372479931031,5.11106828823018,294138.116577693,0.0,1.0
2009-10-23,14.03,14.32,14.02,14.32,75200,5.15145747728947,5.2579380666276,5.14778573282954,5.2579380666276,204807.281172616,0.0,1.0
2009-10-26,13.82,14.05,13.81,14.03,172200,5.07435084363083,5.15880096620935,5.07067909917089,5.15145747728947,468986.885876655,0.0,1.0
2009-10-27,13.76,13.92,13.76,13.85,123400,5.05232037687122,5.11106828823018,5.05232037687122,5.08536607701064,336080.033200808,0.0,1.0
2009-10-28,13.42,13.77,13.35,13.77,136600,4.92748106523341,5.05599212133115,4.90177885401386,5.05599212133115,372030.247449193,0.0,1.0
2009-10-29,13.82,13.82,13.58,13.67,93000,5.07435084363083,5.07435084363083,4.98622897659238,5.0192746767318,253285.600386347,0.0,1.0
2009-10-30,13.29,13.69,13.26,13.69,129300,4.87974838725425,5.02661816565167,4.86873315387444,5.02661816565167,352148.689569405,0.0,1.0
2009-11-02,13.31,13.53,13.06,13.34,96800,4.88709187617412,4.9678702542927,4.79529826467573,4.89810710955393,263634.904488155,0.0,1.0
2009-11-03,13.3,13.32,13.1234,13.19,46900,4.88342013171418,4.89076362063406,4.81857712455172,4.84303094265489,127732.200624943,0.0,1.0
2009-11-04,13.21,13.439,13.21,13.37,87600,4.85037443157477,4.93445737970729,4.85037443157477,4.90912234293373,238578.694557462,0.0,1.0
2009-11-05,13.35,13.35,13.13,13.31,68900,4.90177885401386,4.90177885401386,4.82100047589528,4.88709187617412,187649.224372251,0.0,1.0
2009-11-06,13.28,13.39,13.2099,13.29,46900,4.87607664279431,4.9164658318536,4.85033771413017,4.87974838725425,127732.200624943,0.0,1.0
2009-11-09,13.56,13.59,13.34,13.39,69300,4.97888548767251,4.98990072105231,4.89810710955393,4.9164658318536,188738.62480402,0.0,1.0
2009-11-10,13.53,13.66,13.42,13.62,122300,4.9678702542927,5.01560293227186,4.92748106523341,5.00091595443212,333084.182013443,0.0,1.0
2009-11-11,13.61,13.8,13.54,13.62,84100,4.99724420997218,5.06700735471096,4.97154199875264,5.00091595443212,229046.440779482,0.0,1.0
2009-11-12,13.42,13.6548,13.41,13.54,44200,4.92748106523341,5.01369362515269,4.92380932077347,4.97154199875264,120378.7477105,0.0,1.0
2009-11-13,13.41,13.4599,13.34,13.41,46400,4.92380932077347,4.94213132562855,4.89810710955393,4.92380932077347,126370.450085231,0.0,1.0
2009-11-16,13.53,13.71,13.47,13.47,90200,4.9678702542927,5.03396165457154,4.94583978753309,4.94583978753309,245659.797363962,0.0,1.0
2009-11-17,13.61,13.63,13.47,13.47,55800,4.99724420997218,5.00458769889206,4.94583978753309,4.94583978753309,151971.360231808,0.0,1.0
2009-11-18,13.73,13.8,13.63,13.69,73000,5.04130514349141,5.06700735471096,5.00458769889206,5.02661816565167,198815.578797885,0.0,1.0
2009-11-19,13.54,13.62,13.52,13.58,97700,4.97154199875264,5.00091595443212,4.96419850983277,4.98622897659238,266086.055459635,0.0,1.0
2009-11-20,13.49,13.5501,13.47,13.48,78900,4.95318327645296,4.97525046065717,4.94583978753309,4.94951153199302,214884.235166481,0.0,1.0
2009-11-23,13.69,13.7699,13.58,13.58,46900,5.02661816565167,5.05595540388655,4.98622897659238,4.98622897659238,127732.200624943,0.0,1.0
2009-11-24,13.7,13.77,13.58,13.77,47000,5.0302899101116,5.05599212133115,4.98622897659238,5.05599212133115,128004.550732885,0.0,1.0
2009-11-25,13.7,13.7655,13.67,13.68,36200,5.0302899101116,5.05433983632418,5.0192746767318,5.02294642119173,98590.7390751157,0.0,1.0
2009-11-27,13.41,13.59,13.36,13.44,36600,4.92380932077347,4.98990072105231,4.9054505984738,4.93482455415328,99680.139506885,0.0,1.0
2009-11-30,13.65,13.65,13.4,13.45,118500,5.01193118781193,5.01193118781193,4.92013757631354,4.93849629861322,322734.877911635,0.0,1.0
2009-12-01,13.67,13.76,13.61,13.72,92600,5.0192746767318,5.05232037687122,4.99724420997218,5.03763339903148,252196.199954577,0.0,1.0
2009-12-02,13.7,13.77,13.55,13.55,101400,5.0302899101116,5.05599212133115,4.97521374321257,4.97521374321257,276163.009453501,0.0,1.0
2009-12-03,13.52,13.94,13.52,13.78,77300,4.96419850983277,5.11841177715005,4.96419850983277,5.05966386579109,210526.633439404,0.0,1.0
2009-12-04,13.72,13.8,13.57,13.8,78300,5.03763339903148,5.06700735471096,4.98255723213244,5.06700735471096,213250.134518827,0.0,1.0
2009-12-07,13.71,13.8,13.66,13.71,94500,5.03396165457154,5.06700735471096,5.01560293227186,5.03396165457154,257370.852005481,0.0,1.0
2009-12-08,13.64,13.73,13.57,13.57,71400,5.00825944335199,5.04130514349141,4.98255723213244,4.98255723213244,194457.977070808,0.0,1.0
2009-12-09,13.59,13.6622,13.53,13.59,62700,5.00161358587951,5.02818580816799,4.9795314066924,5.00161358587951,170363.62073344,0.0319,1.0
2009-12-10,13.65,13.7,13.59,13.62,62100,5.02369576506661,5.04209758105587,5.00161358587951,5.01265467547306,168733.346850824,0.0,1.0
2009-12-11,13.66,13.6899,13.58,13.65,54300,5.02737612826447,5.03838041422604,4.99793322268166,5.02369576506661,147539.786376807,0.0,1.0
2009-12-14,13.81,13.81,13.53,13.69,125400,5.08258157623223,5.08258157623223,4.9795314066924,5.03841721785802,340727.241466881,0.0,1.0
2009-12-15,13.7,13.83,13.69,13.69,61300,5.04209758105587,5.08994230262793,5.03841721785802,5.03841721785802,166559.648340668,0.0,1.0
2009-12-16,13.73,13.8,13.69,13.72,53200,5.05313867064942,5.07890121303438,5.03841721785802,5.04945830745157,144550.950925344,0.0,1.0
2009-12-17,13.61,13.71,13.59,13.6,57500,5.00897431227521,5.04577794425372,5.00161358587951,5.00529394907736,156234.58041743,0.0,1.0
2009-12-18,13.82,13.82,13.56,13.7,134600,5.08626193943008,5.08626193943008,4.99057249628595,5.04209758105587,365724.77433367,0.0,1.0
2009-12-21,13.98,14.02,13.7801,13.79,84900,5.1451477505957,5.1598692033871,5.07157729027066,5.07522084983653,230683.754390257,0.0,1.0
2009-12-22,14.08,14.15,13.98,13.98,95500,5.18195138257421,5.20771392495916,5.1451477505957,5.1451477505957,259485.259649818,0.0,1.0
2009-12-23,14.23,14.3098,14.1501,14.17,87800,5.23715683054197,5.26652612886082,5.20775072859114,5.21507465135487,238563.411489571,0.0,1.0
2009-12-24,14.28,14.33,14.18,14.18,29300,5.25555864653123,5.27396046252048,5.21875501455272,5.21875501455272,79611.7079344466,0.0,1.0
2009-12-28,14.2454,14.42,14.22,14.3,51800,5.24282458986666,5.30708373130114,5.23347646734412,5.26291937292693,140746.978532571,0.0,1.0
2009-12-29,14.29,14.32,14.2,14.25,57200,5.25923900972908,5.27028009932263,5.22611574094842,5.24451755693767,155419.443476121,0.0,1.0
2009-12-30,14.15,14.235,14.13,14.2,96700,5.20771392495916,5.2389970121409,5.20035319856346,5.22611574094842,262745.807415051,0.0,1.0
2009-12-31,14.1,14.24,14.1,14.11,80000,5.18931210896991,5.24083719373982,5.18931210896991,5.19299247216776,217369.851015554,0.0,1.0
2010-01-04,14.28,14.3,14.17,14.17,90100,5.25555864653123,5.26291937292693,5.21507465135487,5.21507465135487,244812.794706268,0.0,1.0
2010-01-05,14.35,14.38,14.24,14.38,80800,5.28132118891618,5.29236227850974,5.24083719373982,5.29236227850974,219543.54952571,0.0,1.0
2010-01-06,14.43,14.4685,14.26,14.33,57800,5.31076409449899,5.32493349281072,5.24819792013552,5.27396046252048,157049.717358738,0.0,1.0
2010-01-07,14.8,14.81,14.34,14.34,131700,5.44693753281948,5.45061789601733,5.27764082571833,5.27764082571833,357845.117234356,0.0,1.0
2010-01-08,14.81,14.864,14.71,14.78,161500,5.45061789601733,5.47049185728573,5.41381426403882,5.43957680642378,438815.38673765,0.0,1.0
2010-01-11,14.89,14.96,14.81,14.93,125200,5.48006080160014,5.50582334398509,5.45061789601733,5.49478225439154,340183.816839342,0.0,1.0
2010-01-12,14.73,14.83,14.6501,14.8,72600,5.42117499043452,5.45797862241303,5.39176888848369,5.44693753281948,197263.139796615,0.0,1.0
2010-01-13,14.95,14.9595,14.66,14.71,67500,5.50214298078724,5.5056393258252,5.39541244804956,5.41381426403882,183405.811794374,0.0,1.0
2010-01-14,15.12,15.1388,14.92,14.92,50800,5.56470915515071,5.57162823796267,5.49110189119369,5.49110189119369,138029.855394877,0.0,1.0
2010-01-15,14.91,15.14,14.85,15.07,76300,5.48742152799584,5.57206988154641,5.46533934880873,5.54630733916146,207316.495406085,0.0,1.0
2010-01-19,15.13,15.134,14.89,14.9,55800,5.56838951834856,5.5698616636277,5.48006080160014,5.48374116479799,151615.471083349,0.0,1.0
2010-01-20,15.14,15.18,14.91,15.05,106600,5.57206988154641,5.58679133433782,5.48742152799584,5.53894661276575,289645.326478226,0.0,1.0
2010-01-21,15.15,15.32,14.89,15.24,263800,5.57575024474426,5.63831641910773,5.48006080160014,5.60887351352492,716777.08372379,0.0,1.0
2010-01-22,14.79,15.17,14.79,15.12,116000,5.44325716962163,5.58311097113997,5.44325716962163,5.56470915515071,315186.283972553,0.0,1.0
2010-01-25,14.84,14.95,14.6701,14.85,125200,5.46165898561088,5.50214298078724,5.39912961487939,5.46533934880873,340183.816839342,0.0,1.0
2010-01-26,14.77,15.06,14.71,14.75,120400,5.43589644322593,5.5426269759636,5.41381426403882,5.42853571683022,327141.625778409,0.0,1.0
2010-01-27,14.93,14.97,14.68,14.7,109900,5.49478225439154,5.50950370718295,5.40277317444527,5.41013390084097,298611.832832618,0.0,1.0
2010-01-28,14.89,15.1,14.7501,15.01,86500,5.48006080160014,5.55734842875501,5.4285725204622,5.52422515997435,235031.151410568,0.0,1.0
2010-01-29,14.8311,15.05,14.81,14.91,172700,5.45838346236479,5.53894661276575,5.45061789601733,5.48742152799584,469247.165879828,0.0,1.0
2010-02-01,14.87,14.91,14.8,14.84,70500,5.47270007520444,5.48742152799584,5.44693753281948,5.46165898561088,191557.181207457,0.0,1.0
2010-02-02,15.0,15.01,14.81,14.88,80700,5.5205447967765,5.52422515997435,5.45061789601733,5.47638043840229,219271.83721194,0.0,1.0
2010-02-03,14.77,14.92,14.73,14.87,82100,5.43589644322593,5.49110189119369,5.42117499043452,5.47270007520444,223075.809604712,0.0,1.0
2010-02-04,14.35,14.63,14.33,14.63,81900,5.28132118891618,5.38437135845601,5.27396046252048,5.38437135845601,222532.384977174,0.0,1.0
2010-02-05,14.22,14.4201,14.0101,14.32,144000,5.23347646734412,5.30712053493312,5.15622564382123,5.27028009932263,391265.731827997,0.0,1.0
2010-02-08,14.04,14.31,14.04,14.17,53000,5.1672299297828,5.26659973612478,5.1672299297828,5.21507465135487,144007.526297805,0.0,1.0
2010-02-09,14.23,14.27,14.06,14.14,45400,5.23715683054197,5.25187828333338,5.1745906561785,5.20403356176131,123357.390451327,0.0,1.0
2010-02-10,14.2901,14.43,14.12,14.13,67300,5.25927581336106,5.31076409449899,5.19667283536561,5.20035319856346,182862.387166835,0.0,1.0
2010-02-11,14.33,14.378,14.25,14.29,53500,5.27396046252048,5.29162620587017,5.24451755693767,5.25923900972908,145366.087866652,0.0,1.0
2010-02-12,14.2805,14.33,14.16,14.16,81100,5.25574266469112,5.27396046252048,5.21139428815701,5.21139428815701,220358.686467018,0.0,1.0
2010-02-16,14.6,14.6,14.34,14.37,59800,5.37333026886246,5.37333026886246,5.27764082571833,5.28868191531189,162483.963634127,0.0,1.0
2010-02-17,14.58,14.64,14.51,14.62,33800,5.36596954246676,5.38805172165386,5.3402070000818,5.38069099525816,91838.7620540716,0.0,1.0
2010-02-18,14.61,14.63,14.5,14.51,17600,5.37701063206031,5.38437135845601,5.33652663688395,5.3402070000818,47821.3672234219,0.0,1.0
2010-02-19,14.72,14.74,14.56,14.56,51200,5.41749462723667,5.42485535363237,5.35860881607105,5.35860881607105,139116.704649955,0.0,1.0
2010-02-22,14.86,14.94,14.7501,14.94,66800,5.46901971200658,5.49846261758939,5.4285725204622,5.49846261758939,181503.825597988,0.0,1.0
2010-02-23,14.66,14.9274,14.62,14.75,113300,5.39541244804956,5.4938253599601,5.38069099525816,5.42853571683022,307850.051500779,0.0,1.0
2010-02-24,14.92,14.98,14.61,14.71,74200,5.49110189119369,5.5131840703808,5.37701063206031,5.41381426403882,201610.536816926,0.0,1.0
2010-02-25,14.8,14.8,14.651,14.77,69400,5.44693753281948,5.44693753281948,5.3921001211715,5.43589644322593,188568.345755993,0.0,1.0
2010-02-26,14.8705,14.89,14.81,14.82,60800,5.47288409336433,5.48006080160014,5.45061789601733,5.45429825921518,165201.086771821,0.0,1.0
2010-03-01,14.94,15.02,14.83,14.92,71800,5.49846261758939,5.5279055231722,5.45797862241303,5.49110189119369,195089.44128646,0.0,1.0
2010-03-02,14.95,15.13,14.94,14.94,79900,5.50214298078724,5.56838951834856,5.49846261758939,5.49846261758939,217098.138701785,0.0,1.0
2010-03-03,15.01,15.1,14.94,14.94,78400,5.52422515997435,5.55734842875501,5.49846261758939,5.49846261758939,213022.453995243,0.0,1.0
2010-03-04,15.09,15.15,15.0,15.0,74600,5.55366806555716,5.57575024474426,5.5205447967765,5.5205447967765,202697.386072004,0.0,1.0
2010-03-05,15.33,15.36,15.08,15.1,84600,5.64199678230558,5.65303787189913,5.54998770235931,5.55734842875501,229868.617448949,0.0,1.0
2010-03-08,15.476,15.56,15.36,15.36,85400,5.69573008499421,5.72664513585616,5.65303787189913,5.65303787189913,232042.315959104,0.0,1.0
2010-03-09,15.45,15.58,15.3,15.3,62700,5.68616114067979,5.73400586225186,5.63095569271203,5.63095569271203,170363.620733441,0.0,1.0
2010-03-10,15.6005,15.67,15.45,15.45,123000,5.74155060680745,5.76712913103252,5.68616114067979,5.68616114067979,334206.145936415,0.0,1.0
2010-03-11,15.76,15.76,15.6,15.6,66000,5.80025239981317,5.80025239981317,5.74136658864756,5.74136658864756,179330.127087832,0.0,1.0
2010-03-12,15.82,15.93,15.778,15.87,159200,5.82233457900028,5.86281857417664,5.80687705356931,5.84073639498954,432566.003520953,0.0,1.0
2010-03-15,15.76,15.79,15.6561,15.79,39600,5.80025239981317,5.81129348940673,5.7620134261875,5.81129348940673,107598.076252699,0.0,1.0
2010-03-16,16.16,16.17,15.86,15.86,236600,5.94746692772721,5.95114729092507,5.83705603179168,5.83705603179168,642871.334378502,0.0,1.0
2010-03-17,16.32,16.36,16.16,16.16,108000,6.00635273889283,6.02107419168423,5.94746692772721,5.94746692772721,293449.298870998,0.0,1.0
2010-03-18,16.01,16.17,15.94,16.11,144300,5.97407595364768,6.0337793985311,5.94795569651118,6.01139060669982,386711.353843669,0.2223,1.0
2010-03-19,15.99,16.0032,15.88,15.98,74200,5.96661302303725,5.97153855724013,5.9255669046799,5.96288155773204,198849.497264035,0.0,1.0
2010-03-22,16.16,16.2199,15.9,15.95,103600,6.03004793322589,6.05239941040412,5.93302983529032,5.95168716181639,277638.920708275,0.0,1.0
2010-03-23,16.31,16.31,16.07,16.19,89900,6.0860199128041,6.0860199128041,5.99646474547896,6.04124232914153,240924.121348204,0.0,1.0
2010-03-24,16.3425,16.35,16.24,16.31,96600,6.09814717504605,6.10094577402496,6.0598996556676,6.0860199128041,258879.534173932,0.0,1.0
2010-03-25,16.67,16.9,16.44,16.49,188500,6.2203526637918,6.30617636581173,6.13452896177188,6.15318628829795,505163.480246234,0.0,1.0
2010-03-26,16.52,16.77,16.5,16.67,75900,6.16438068421359,6.25766731684394,6.15691775360317,6.2203526637918,203405.348279518,0.0,1.0
2010-03-29,16.55,16.57,16.43,16.52,72700,6.17557508012924,6.18303801073966,6.13079749646667,6.16438068421359,194829.628720961,0.0,1.0
2010-03-30,16.7,16.72,16.4499,16.61,152300,6.23154705970745,6.23900999031787,6.13822311242404,6.19796387196052,408150.65274006,0.0,1.0
2010-03-31,16.81,16.9,16.62,16.7,96000,6.2725931780648,6.30617636581173,6.20169533726573,6.23154705970745,257271.586756703,0.0,1.0
2010-04-01,16.88,16.95,16.76,16.95,134400,6.2987134352013,6.3248336923378,6.25393585153873,6.3248336923378,360180.221459384,0.0,1.0
2010-04-05,16.99,16.9994,16.85,16.85,72200,6.33975955355865,6.34326713094555,6.28751903928566,6.28751903928566,193489.672539937,0.0,1.0
2010-04-06,17.29,17.43,16.92,16.92,101600,6.45170351271507,6.50394402698807,6.31363929642216,6.31363929642216,272279.095984177,0.0,1.0
2010-04-07,17.2425,17.52,17.14,17.35,119600,6.43397905251531,6.537527214735,6.39573153313686,6.47409230454636,320517.518501059,0.0,1.0
2010-04-08,17.39,17.39,17.15,17.17,56400,6.48901816576722,6.48901816576722,6.39946299844208,6.40692592905251,151147.057219563,0.0,1.0
2010-04-09,17.33,17.3999,17.29,17.35,24400,6.46662937393593,6.49271231641938,6.45170351271507,6.47409230454636,65389.8616339953,0.0,1.0
2010-04-12,17.33,17.45,17.33,17.35,74900,6.46662937393593,6.5114069575985,6.46662937393593,6.47409230454636,200725.435917469,0.0,1.0
2010-04-13,17.22,17.37,17.16,17.37,74900,6.42558325557858,6.48155523515679,6.40319446374729,6.48155523515679,200725.435917469,0.0,1.0
2010-04-14,17.49,17.5299,17.3299,17.45,131500,6.52633281881935,6.54122136538716,6.46659205928288,6.5114069575985,352408.475609442,0.0,1.0
2010-04-15,17.56,17.63,17.48,17.49,118000,6.55245307595585,6.57857333309235,6.52260135351414,6.52633281881935,316229.658721781,0.0,1.0
2010-04-16,17.25,17.5099,17.12,17.47,180600,6.43677765149422,6.53375843477673,6.38826860252644,6.51886988820893,483992.172586047,0.0,1.0
2010-04-19,17.53,17.57,17.11,17.11,101700,6.54125868004021,6.55618454126107,6.38453713722122,6.38453713722122,272547.087220382,0.0,1.0
2010-04-20,17.66,17.68,17.41,17.56,47900,6.58976772900799,6.59723065961842,6.49648109637764,6.55245307595585,128367.802142147,0.0,1.0
2010-04-21,17.4799,17.8,17.39,17.72,67000,6.52256403886109,6.64200824328099,6.48901816576722,6.61215652083928,179554.128257282,0.0,1.0
2010-04-22,17.72,17.74,17.28,17.28,34300,6.61215652083928,6.61961945144971,6.44797204740986,6.44797204740986,91920.9940182802,0.0,1.0
2010-04-23,17.99,18.0,17.66,17.66,73800,6.71290608408006,6.71663754938527,6.58976772900799,6.58976772900799,197777.532319215,0.0,1.0
2010-04-26,17.84,17.99,17.8001,17.97,109000,6.65693410450185,6.71290608408006,6.64204555793404,6.70544315346963,292110.447463339,0.0,1.0
2010-04-27,17.2525,17.7,17.25,17.66,57700,6.43771051782052,6.60469359022885,6.43677765149422,6.58976772900799,154630.943290227,0.0,1.0
2010-04-28,17.33,17.5,17.32,17.32,41100,6.46662937393593,6.53006428412457,6.46289790863072,6.46289790863072,110144.398080213,0.0,1.0
2010-04-29,17.71,17.73,17.3748,17.38,99800,6.60842505553406,6.61588798614449,6.48334633850329,6.485286700462,267455.253732489,0.0,1.0
2010-04-30,17.46,17.6999,17.45,17.62,64500,6.51513842290371,6.6046562755758,6.5114069575985,6.57484186778714,172854.34735216,0.0,1.0
2010-05-03,17.53,17.58,17.4,17.52,96000,6.54125868004021,6.55991600656628,6.49274963107243,6.537527214735,257271.586756703,0.0,1.0
2010-05-04,17.37,17.55,17.24,17.24,82300,6.48155523515679,6.54872161065064,6.433046186189,6.433046186189,220556.787396631,0.0,1.0
2010-05-05,17.11,17.288,17.0,17.15,142100,6.38453713722122,6.45095721965403,6.34349101886387,6.39946299844208,380815.546647161,0.0,1.0
2010-05-06,16.2975,17.1125,14.67,17.0,103800,6.08135558117258,6.38547000354753,5.474059602749,6.34349101886387,278174.903180685,0.0,1.0
2010-05-07,16.04,16.51,15.82,16.32,85300,5.98527034956332,6.16064921890838,5.90317811284861,6.08975137810931,228596.524482779,0.0,1.0
2010-05-10,16.67,16.89,16.38,16.52,102700,6.2203526637918,6.30244490050651,6.1121401699406,6.16438068421359,275226.999582431,0.0,1.0
2010-05-11,16.7795,16.85,16.523,16.58,62500,6.2612122088839,6.28751903928566,6.16550012380516,6.18676947604488,167494.522628062,0.0,1.0
2010-05-12,17.0775,17.08,16.86,16.86,101800,6.37240987497928,6.37334274130558,6.29125050459087,6.29125050459087,272815.078456587,0.0,1.0
2010-05-13,16.982,17.138,16.98,17.08,63000,6.33677438131448,6.39498524007582,6.33602808825344,6.37334274130558,168834.478809086,0.0,1.0
2010-05-14,16.53,17.02,16.4501,17.02,78700,6.16811214951881,6.3509539494743,6.13829774173015,6.3509539494743,210909.102893255,0.0,1.0
2010-05-17,16.57,16.7,16.361,16.6,76600,6.18303801073966,6.23154705970745,6.10505038586069,6.19423240665531,205281.286932952,0.0,1.0
2010-05-18,16.181,16.82,16.06,16.82,52300,6.03788401036684,6.27632464337001,5.99273328017375,6.27632464337001,140159.416535162,0.0,1.0
2010-05-19,16.17,16.32,15.85,16.1,50000,6.0337793985311,6.08975137810931,5.91437250876425,6.0076591413946,133995.618102449,0.0,1.0
2010-05-20,15.36,15.8,15.31,15.31,132300,5.73153070880876,5.89571518223818,5.7128733822827,5.7128733822827,354552.405499081,0.0,1.0
2010-05-21,15.82,15.82,14.97,15.08,130800,5.90317811284861,5.90317811284861,5.58600356190542,5.62704968026277,350532.536956008,0.0,1.0
2010-05-24,15.39,15.77,15.39,15.59,52000,5.74272510472441,5.88452078632254,5.74272510472441,5.81735441082869,139355.442826547,0.0,1.0
2010-05-25,15.43,15.43,14.84,14.84,71900,5.75765096594526,5.75765096594526,5.53749451293764,5.53749451293764,192685.698831322,0.0,1.0
2010-05-26,15.59,15.79,15.5,15.65,80400,5.81735441082869,5.89198371693297,5.78377122308176,5.83974320265997,215464.953908738,0.0,1.0
2010-05-27,15.97,15.97,15.76,15.86,110300,5.95915009242682,5.95915009242682,5.88078932101733,5.91810397406947,295594.333534003,0.0,1.0
2010-05-28,15.95,15.95,15.65,15.74,116700,5.95168716181639,5.95168716181639,5.83974320265997,5.8733263904069,312745.772651117,0.0,1.0
2010-06-01,15.65,15.859,15.65,15.71,71700,5.83974320265997,5.91773082753895,5.83974320265997,5.86213199449126,192149.716358912,0.0,1.0
2010-06-02,15.82,15.82,15.58,15.67,44400,5.90317811284861,5.90317811284861,5.81362294552347,5.8472061332704,118988.108874975,0.0,1.0
2010-06-03,15.8,15.94,15.74,15.74,52900,5.89571518223818,5.94795569651118,5.8733263904069,5.8733263904069,141767.363952391,0.0,1.0
2010-06-04,15.2,15.58,15.19,15.35,71700,5.67182726392534,5.81362294552347,5.66809579862013,5.72779924350355,192149.716358912,0.0,1.0
2010-06-07,14.96,15.35,14.96,15.17,60100,5.5822720966002,5.72779924350355,5.5822720966002,5.6606328680097,161062.732959144,0.0,1.0
2010-06-08,15.091,15.1664,14.86,15.07,66300,5.63115429209851,5.65928954049982,5.54495744354806,5.62331821495756,177678.189603848,0.0,1.0
2010-06-09,14.82,15.12,14.78,15.01,38500,5.62417645197776,5.73802617772629,5.60899648854462,5.69628127828516,101449.519742461,0.2523,1.0
2010-06-10,15.19,15.19,14.93,14.93,51200,5.76459111373429,5.76459111373429,5.66592135141889,5.66592135141889,134914.685995168,0.0,1.0
2010-06-11,15.27,15.41,14.91,15.13,53600,5.79495104060056,5.84808091261655,5.65833136970232,5.74182116858458,141238.811901192,0.0,1.0
2010-06-14,15.21,15.47,15.1905,15.26,48500,5.77218109545086,5.87085085776626,5.7647808632772,5.79115604974228,127800.044350892,0.0,1.0
2010-06-15,15.51,15.51,15.15,15.22,33700,5.88603082119939,5.88603082119939,5.74941115030115,5.77597608630914,88801.2679304137,0.0,1.0
2010-06-16,15.46,15.56,15.291,15.47,95900,5.86705586690797,5.90500577549082,5.80292052140296,5.87085085776626,252701.530994857,0.0,1.0
2010-06-17,15.37,15.5,15.2802,15.44,35800,5.83290094918341,5.88223583034111,5.79882193127601,5.8594658851914,94334.8780981842,0.0,1.0
2010-06-18,15.43,15.71,15.28,15.28,68400,5.85567089433312,5.96193063836508,5.79874603145885,5.79874603145885,180237.58832167,0.0,1.0
2010-06-21,15.38,15.61,15.38,15.5,48000,5.83669594004169,5.92398072978224,5.83669594004169,5.88223583034111,126482.518120471,0.0,1.0
2010-06-22,15.27,15.56,15.21,15.36,23100,5.79495104060056,5.90500577549082,5.77218109545086,5.82910595832512,60869.7118454764,0.0,1.0
2010-06-23,15.08,15.24,15.05,15.24,37500,5.72284621429316,5.78356606802571,5.7114612417183,5.78356606802571,98814.4672816175,0.0,1.0
2010-06-24,14.74,14.9998,14.74,14.95,28300,5.59381652511148,5.69241038760971,5.59381652511148,5.67351133313546,74571.9846418607,0.0,1.0
2010-06-25,15.0425,15.16,14.77,14.88,94100,5.70861499857459,5.75320614115943,5.60520149768633,5.64694639712746,247958.436565339,0.0,1.0
2010-06-28,15.06,15.14,15.0,15.14,56700,5.71525623257659,5.74561615944286,5.69248628742688,5.74561615944286,149407.474529806,0.0,1.0
2010-06-29,14.56,14.97,14.49,14.75,76600,5.52550668966236,5.68110131485203,5.49894175365436,5.59761151596976,201845.018500584,0.0,1.0
2010-06-30,14.34,14.81,14.34,14.64,84700,5.4420168907801,5.62038146111947,5.4420168907801,5.55586661652863,223188.943433413,0.0,1.0
2010-07-01,14.28,14.42,14.0,14.4,60200,5.41924694563039,5.47237681764637,5.31298720159842,5.4647868359298,158630.158142757,0.0,1.0
2010-07-02,14.09,14.39,14.0,14.25,53100,5.34714211932298,5.46099184507152,5.31298720159842,5.40786197305554,139921.285670771,0.0,1.0
2010-07-06,14.15,14.47,14.0825,14.39,39500,5.36991206447269,5.4913517719378,5.34429587617927,5.46099184507152,104084.572203304,0.0,1.0
2010-07-07,14.68,14.69,14.21,14.21,115600,5.57104657996177,5.57484157082006,5.3926820096224,5.3926820096224,304612.064473467,0.0,1.0
2010-07-08,14.85,14.95,14.643,14.93,69100,5.63556142455261,5.67351133313546,5.55700511378612,5.66592135141889,182082.125044261,0.0,1.0
2010-07-09,15.09,15.1043,14.78,14.85,58400,5.72664120515144,5.73206804207879,5.60899648854462,5.63556142455261,153887.063713239,0.0,1.0
2010-07-12,15.06,15.16,14.9201,15.09,43800,5.71525623257659,5.75320614115943,5.66216431046919,5.72664120515144,115415.297784929,0.0,1.0
2010-07-13,15.42,15.43,15.21,15.3,75000,5.85187590347483,5.85567089433312,5.77218109545086,5.80633601317542,197628.934563235,0.0,1.0
2010-07-14,15.3,15.42,15.19,15.42,70200,5.80633601317542,5.85187590347483,5.76459111373429,5.85187590347483,184980.682751188,0.0,1.0
2010-07-15,15.25,15.34,14.96,15.34,78000,5.78736105888399,5.82151597660855,5.67730632399374,5.82151597660855,205534.091945765,0.0,1.0
2010-07-16,14.63,15.18,14.6,15.18,65200,5.55207162567035,5.760796122876,5.5406866530955,5.760796122876,171805.420446972,0.0,1.0
2010-07-19,14.49,14.65,14.35,14.61,69500,5.49894175365436,5.55966160738692,5.44581188163838,5.54448164395378,183136.146028598,0.0,1.0
2010-07-20,14.65,14.65,14.24,14.4,47200,5.55966160738692,5.55966160738692,5.40406698219725,5.4647868359298,124374.476151796,0.0,1.0
2010-07-21,14.45,14.79,14.43,14.73,107300,5.48376179022123,5.6127914794029,5.47617180850466,5.5900215342532,282741.129048468,0.0,1.0
2010-07-22,14.87,14.87,14.55,14.73,98300,5.64315140626918,5.64315140626918,5.52171169880407,5.5900215342532,259025.65690088,0.0,1.0
2010-07-23,15.12,15.15,14.75,14.84,83800,5.73802617772629,5.74941115030115,5.59761151596976,5.63176643369433,220817.396218655,0.0,1.0
2010-07-26,15.68,15.68,15.2,15.23,119900,5.95054566579023,5.95054566579023,5.76838610459257,5.77977107716742,315942.790055092,0.0,1.0
2010-07-27,15.74,15.86,15.7,15.79,81200,5.97331561093994,6.01885550123935,5.9581356475068,5.99229056523136,213966.259820463,0.0,1.0
2010-07-28,15.54,15.75,15.54,15.73,48000,5.89741579377425,5.97711060179822,5.89741579377425,5.96952062008165,126482.51812047,0.0,1.0
2010-07-29,15.34,15.61,15.2,15.55,169800,5.82151597660855,5.92398072978224,5.76838610459257,5.90121078463253,447431.907851165,0.0,1.0
2010-07-30,15.36,15.41,15.12,15.12,132000,5.82910595832512,5.84808091261655,5.73802617772629,5.73802617772629,347826.924831294,0.0,1.0
2010-08-02,15.62,15.6536,15.43,15.5,76200,5.92777572064052,5.94052688992436,5.85567089433312,5.88223583034111,200790.997516247,0.0,1.0
2010-08-03,15.71,15.79,15.47,15.63,70300,5.96193063836508,5.99229056523136,5.87085085776626,5.93157071149881,185244.187997273,0.0,1.0
2010-08-04,15.64,15.745,15.61,15.71,36600,5.93536570235709,5.97521310636908,5.92398072978224,5.96193063836508,96442.9200668588,0.0,1.0
2010-08-05,15.46,15.64,15.46,15.64,52900,5.86705586690797,5.93536570235709,5.86705586690797,5.93536570235709,139394.275178602,0.0,1.0
2010-08-06,15.38,15.49,15.22,15.38,60000,5.83669594004169,5.87844083948282,5.77597608630914,5.83669594004169,158103.147650588,0.0,1.0
2010-08-09,15.35,15.42,15.27,15.42,76100,5.82531096746684,5.85187590347483,5.79495104060056,5.85187590347483,200527.492270163,0.0,1.0
2010-08-10,15.31,15.37,15.12,15.12,53000,5.8101310040337,5.83290094918341,5.73802617772629,5.73802617772629,139657.780424686,0.0,1.0
2010-08-11,14.72,15.15,14.72,15.15,60500,5.58622654339491,5.74941115030115,5.58622654339491,5.74941115030115,159420.67388101,0.0,1.0
2010-08-12,14.62,14.692,14.43,14.55,65100,5.54827663481206,5.57560056899171,5.47617180850466,5.52171169880407,171541.915200888,0.0,1.0
2010-08-13,14.71,14.758,14.57,14.62,49400,5.58243155253663,5.60064750865639,5.52930168052064,5.54827663481206,130171.591565651,0.0,1.0
2010-08-16,14.8,14.86,14.52,14.73,72900,5.61658647026119,5.63935641541089,5.51032672622922,5.5900215342532,192095.324395465,0.0,1.0
2010-08-17,14.8,14.97,14.72,14.9,57200,5.61658647026119,5.68110131485203,5.58622654339491,5.65453637884403,150725.000760227,0.0,1.0
2010-08-18,14.93,14.95,14.73,14.88,64000,5.66592135141889,5.67351133313546,5.5900215342532,5.64694639712746,168643.357493961,0.0,1.0
2010-08-19,14.64,14.92,14.53,14.92,39000,5.55586661652863,5.6621263605606,5.5141217170875,5.6621263605606,102767.045972882,0.0,1.0
2010-08-20,14.42,14.48,14.24,14.24,86900,5.47237681764637,5.49514676279608,5.40406698219725,5.40406698219725,228986.058847269,0.0,1.0
2010-08-23,14.31,14.5399,14.31,14.5,56300,5.43063191820524,5.51787875803721,5.43063191820524,5.50273674451265,148353.453545469,0.0,1.0
2010-08-24,14.1205,14.3,14.02,14.29,56200,5.35871684144075,5.42683692734696,5.32057718331499,5.42304193648867,148089.948299384,0.0,1.0
2010-08-25,14.02,14.11,13.85,14.11,101900,5.32057718331499,5.35473210103955,5.25606233872415,5.35473210103955,268511.845759915,0.0,1.0
2010-08-26,14.0,14.21,13.92,14.13,50300,5.31298720159842,5.3926820096224,5.28262727473214,5.36232208275612,132543.13878041,0.0,1.0
2010-08-27,14.18,14.18,13.91,14.05,33000,5.38129703704754,5.38129703704754,5.27883228387386,5.33196215588984,86956.7312078235,0.0,1.0
2010-08-30,14.0599,14.3,14.0,14.22,37900,5.33571919683955,5.42683692734696,5.31298720159842,5.39647700048068,99868.4882659547,0.0,1.0
2010-08-31,13.96,14.1,13.91,13.97,85400,5.29780723816528,5.35093711018127,5.27883228387386,5.30160222902357,225033.480156004,0.0,1.0
2010-09-01,14.4,14.43,14.17,14.17,85900,5.4647868359298,5.47617180850466,5.37750204618926,5.37750204618926,226351.006386425,0.0,1.0
2010-09-02,14.57,14.57,14.4101,14.47,46000,5.52930168052064,5.52930168052064,5.46861977669667,5.4913517719378,121212.413198784,0.0,1.0
2010-09-03,14.89,14.89,14.71,14.82,50600,5.65074138798575,5.65074138798575,5.58243155253663,5.62417645197776,133333.654518663,0.0,1.0
2010-09-07,14.685,14.84,14.65,14.84,58800,5.57294407539091,5.63176643369433,5.55966160738692,5.63176643369433,154941.084697576,0.0,1.0
2010-09-08,14.64,14.76,14.5,14.52,172200,5.55586661652863,5.60140650682805,5.50273674451265,5.51032672622922,453756.033757188,0.0,1.0
2010-09-09,14.66,14.76,14.49,14.54,63900,5.64812284429353,5.68665028525051,5.58262619466666,5.60188991514515,165855.811890928,0.2231,1.0
2010-09-10,14.73,14.79,14.66,14.75,21500,5.67509205296342,5.69820851753761,5.64812284429353,5.68279754115482,55804.3811526596,0.0,1.0
2010-09-13,15.06,15.06,14.89,14.92,111200,5.80223260812146,5.80223260812146,5.73673595849459,5.74829419078168,288625.450426779,0.0,1.0
2010-09-14,15.05,15.11,14.88,15.06,100400,5.79837986402576,5.82149632859995,5.73288321439889,5.80223260812146,260593.482219862,0.0,1.0
2010-09-15,14.93,14.97,14.86,14.93,76500,5.75214693487738,5.76755791126018,5.7251777262075,5.75214693487738,198559.774798998,0.0,1.0
2010-09-16,14.86,14.98,14.78,14.98,41000,5.7251777262075,5.77141065535587,5.69435577344191,5.77141065535587,106417.657081816,0.0,1.0
2010-09-17,14.79,14.96,14.71,14.96,36500,5.69820851753761,5.76370516716448,5.66738656477202,5.76370516716448,94737.6703289337,0.0,1.0
2010-09-20,14.96,14.98,14.84,14.85,57000,5.76370516716448,5.77141065535587,5.7174722380161,5.7213249821118,147946.498869842,0.0,1.0
2010-09-21,14.92,15.14,14.9,14.96,58000,5.74829419078168,5.83305456088704,5.74058870259029,5.76370516716448,150542.051481593,0.0,1.0
2010-09-22,14.83,14.96,14.64,14.9,73200,5.7136194939204,5.76370516716448,5.64041735610214,5.74058870259029,189994.451180218,0.0,1.0
2010-09-23,14.61,14.7383,14.5532,14.72,58300,5.62885912381504,5.67828983056285,5.60697553735148,5.67123930886772,151320.717265119,0.0,1.0
2010-09-24,14.82,14.83,14.75,14.77,75100,5.7097667498247,5.7136194939204,5.68279754115482,5.69050302934621,194926.001142546,0.0,1.0
2010-09-27,14.85,14.96,14.84,14.92,62900,5.7213249821118,5.76370516716448,5.7174722380161,5.74829419078168,163260.259279176,0.0,1.0
2010-09-28,14.85,14.89,14.66,14.81,48900,5.7213249821118,5.73673595849459,5.64812284429353,5.705914005729,126922.522714654,0.0,1.0
2010-09-29,14.74,14.89,14.68,14.81,82700,5.67894479705912,5.73673595849459,5.65582833248493,5.705914005729,214652.200991858,0.0,1.0
2010-09-30,14.81,15.08,14.79,14.96,90200,5.705914005729,5.80993809631286,5.69820851753761,5.76370516716448,234118.845579995,0.0,1.0
2010-10-01,15.02,15.06,14.87,15.02,165200,5.78682163173867,5.80223260812146,5.72903047030319,5.78682163173867,428785.291461365,0.0,1.0
2010-10-04,14.97,15.02,14.88,15.02,84000,5.76755791126018,5.78682163173867,5.73288321439889,5.78682163173867,218026.419387135,0.0,1.0
2010-10-05,15.28,15.35,14.97,15.0,123800,5.88699297822682,5.91396218689671,5.76755791126018,5.77911614354727,321329.413334849,0.0,1.0
2010-10-06,15.2405,15.35,15.2,15.35,73100,5.87177463904881,5.91396218689671,5.85617102546123,5.91396218689671,189734.895919043,0.0,1.0
2010-10-07,15.2805,15.39,15.2189,15.38,57000,5.8871856154316,5.9293731632795,5.8634527118021,5.9255204191838,147946.498869842,0.0,1.0
2010-10-08,15.3,15.32,15.223,15.27,76800,5.89469846641822,5.90240395460961,5.86503233688134,5.88314023413112,199338.440582523,0.0,1.0
2010-10-11,15.26,15.34,15.26,15.32,129500,5.87928749003542,5.91010944280101,5.87928749003542,5.90240395460961,336124.063221833,0.0,1.0
2010-10-12,15.4072,15.4072,15.13,15.23,90100,5.9359998831241,5.9359998831241,5.82920181679135,5.86772925774833,233859.29031882,0.0,1.0
2010-10-13,15.37,15.48,15.35,15.48,122600,5.9216676750881,5.96404786014078,5.91396218689671,5.96404786014078,318214.750200747,0.0,1.0
2010-10-14,15.07,15.4,14.95,15.4,191700,5.80608535221716,5.9332259073752,5.75985242306878,5.9332259073752,497567.435672783,0.0,1.0
2010-10-15,14.94,15.19,14.77,15.06,91100,5.75599967897308,5.85231828136553,5.69050302934621,5.80223260812146,236454.842930572,0.0,1.0
2010-10-18,14.99,14.99,14.81,14.85,206800,5.77526339945157,5.77526339945157,5.705914005729,5.7213249821118,536760.280110233,0.0,1.0
2010-10-19,14.9,15.1,14.76,14.8,91100,5.74058870259029,5.81764358450425,5.68665028525051,5.70206126163331,236454.842930571,0.0,1.0
2010-10-20,14.97,15.05,14.79,15.0,183400,5.76755791126018,5.79837986402576,5.69820851753761,5.77911614354727,476024.348995245,0.0,1.0
2010-10-21,14.95,15.14,14.9,14.95,109600,5.75985242306878,5.83305456088704,5.74058870259029,5.75985242306878,284472.566247976,0.0,1.0
2010-10-22,15.01,15.02,14.92,14.98,64300,5.78296888764297,5.78682163173867,5.74829419078168,5.77141065535587,166894.032935628,0.0,1.0
2010-10-25,14.94,15.13,14.92,15.05,100800,5.75599967897308,5.82920181679135,5.74829419078168,5.79837986402576,261631.703264562,0.0,1.0
2010-10-26,14.92,14.92,14.7904,14.9,94500,5.74829419078168,5.74829419078168,5.69836262730144,5.74058870259029,245279.721810527,0.0,1.0
2010-10-27,14.96,14.98,14.85,14.87,129000,5.76370516716448,5.77141065535587,5.7213249821118,5.72903047030319,334826.286915957,0.0,1.0
2010-10-28,14.99,15.09,14.93,15.03,67300,5.77526339945157,5.81379084040855,5.75214693487738,5.79067437583436,174680.690770883,0.0,1.0
2010-10-29,15.02,15.02,14.89,14.92,86463,5.78682163173867,5.78682163173867,5.73673595849459,5.74829419078168,224419.265469879,0.0,1.0
2010-11-01,14.88,15.12,14.74,15.12,33006,5.73288321439889,5.82534907269565,5.67894479705912,5.82534907269565,85668.8095034736,0.0,1.0
2010-11-02,14.88,14.94,14.85,14.87,90000,5.73288321439889,5.75599967897308,5.7213249821118,5.72903047030319,233599.735057645,0.0,1.0
2010-11-03,15.14,15.15,14.92,14.92,145400,5.83305456088704,5.83690730498274,5.74829419078168,5.74829419078168,377393.349748684,0.0,1.0
2010-11-04,15.7,15.71,15.2,15.2,117400,6.04880823024614,6.05266097434184,5.85617102546123,5.85617102546123,304717.876619639,0.0,1.0
2010-11-05,16.08,16.09,15.66,15.66,147900,6.19521250588267,6.19906524997837,6.03339725386335,6.03339725386335,383882.231278063,0.0,1.0
2010-11-08,16.03,16.1,15.87,16.1,79800,6.17594878540418,6.20291799407407,6.11430487987301,6.20291799407407,207125.098417778,0.0,1.0
2010-11-09,15.7605,16.12,15.73,16.0,65100,6.07211733202512,6.21062348226547,6.06036646253324,6.16439055311709,168970.47502503,0.0,1.0
2010-11-10,15.94,15.94,15.72,15.85,45200,6.1412740885429,6.1412740885429,6.05651371843754,6.10659939168162,117318.978051173,0.0,1.0
2010-11-11,15.93,15.97,15.8559,15.87,62300,6.1374213444472,6.15283232082999,6.10887251069808,6.11430487987301,161702.927712125,0.0,1.0
2010-11-12,15.69,15.93,15.69,15.88,96300,6.04495548615044,6.1374213444472,6.04495548615044,6.11815762396871,249951.71651168,0.0,1.0
2010-11-15,15.56,15.81,15.56,15.81,41200,5.99486981290637,6.09118841529882,5.99486981290637,6.09118841529882,106936.767604166,0.0,1.0
2010-11-16,15.12,15.53,15.0,15.53,65100,5.82534907269565,5.98331158061927,5.77911614354727,5.98331158061927,168970.47502503,0.0,1.0
2010-11-17,15.25,15.29,15.18,15.24,65600,5.87543474593972,5.89084572232252,5.84846553726984,5.87158200184403,170268.251330906,0.0,1.0
2010-11-18,15.34,15.47,15.27,15.39,77100,5.91010944280101,5.96019511604508,5.88314023413112,5.9293731632795,200117.106366049,0.0,1.0
2010-11-19,15.33,15.33,15.14,15.24,39700,5.90625669870531,5.90625669870531,5.83305456088704,5.87158200184403,103043.438686539,0.0,1.0
2010-11-22,15.24,15.27,15.05,15.22,56700,5.87158200184403,5.88314023413112,5.79837986402576,5.86387651365263,147167.833086316,0.0,1.0
2010-11-23,15.17,15.23,15.03,15.12,84300,5.84461279317414,5.86772925774833,5.79067437583436,5.82534907269565,218805.085170661,0.0,1.0
2010-11-24,15.36,15.39,15.25,15.25,76000,5.9178149309924,5.9293731632795,5.87543474593972,5.87543474593972,197261.998493122,0.0,1.0
2010-11-26,15.29,15.39,15.19,15.21,15600,5.89084572232252,5.9293731632795,5.85231828136553,5.86002376955693,40490.6207433251,0.0,1.0
2010-11-29,15.26,15.3,15.1698,15.29,69000,5.87928749003542,5.89469846641822,5.84453573829223,5.89084572232252,179093.130210861,0.0,1.0
2010-11-30,15.2,15.28,15.09,15.24,82300,5.85617102546123,5.88699297822682,5.81379084040855,5.87158200184403,213613.979947157,0.0,1.0
2010-12-01,15.46,15.49,15.3,15.3,54400,5.95634237194939,5.96790060423648,5.89469846641822,5.89469846641822,141198.062079287,0.0,1.0
2010-12-02,15.95,15.96,15.54,15.55,126700,6.1451268326386,6.1489795767343,5.98716432471497,5.99101706881067,328856.515908929,0.0,1.0
2010-12-03,16.02,16.0301,15.82,15.85,49900,6.17209604130848,6.17598731284514,6.09504115939452,6.10659939168162,129518.075326405,0.0,1.0
2010-12-06,16.08,16.18,15.97,16.04,102600,6.19521250588267,6.23373994683965,6.15283232082999,6.17980152949988,266303.697965715,0.0,1.0
2010-12-07,16.1,16.254,16.06,16.2,101200,6.20291799407407,6.26225025314782,6.18750701769128,6.24144543503105,262669.924309263,0.0,1.0
2010-12-08,16.41,16.44,16.16,16.18,102100,6.32235306104071,6.33391129332781,6.22603445864826,6.23373994683965,265005.921659839,0.0,1.0
2010-12-09,16.39,16.434,16.29,16.37,82200,6.39605605559142,6.41322667587489,6.35703191858354,6.38825122818984,210638.866872067,0.2113,1.0
2010-12-10,16.54,16.58,16.3201,16.4,82200,6.45459226110324,6.47020191590639,6.36877818382291,6.39995846929221,210638.866872067,0.0,1.0
2010-12-13,16.49,16.6,16.43,16.6,39900,6.4350801925993,6.47800674330797,6.41166571039457,6.47800674330797,102244.413481697,0.0,1.0
2010-12-14,16.27,16.49,16.21,16.45,57500,6.34922709118196,6.4350801925993,6.32581260897724,6.41947053779615,147344.706145303,0.0,1.0
2010-12-15,16.21,16.27,16.14,16.27,69300,6.32581260897724,6.34922709118196,6.29849571307172,6.34922709118196,177582.402362947,0.0,1.0
2010-12-16,16.21,16.37,16.095,16.26,54900,6.32581260897724,6.38825122818984,6.28093485141817,6.34532467748118,140682.162910906,0.0,1.0
2010-12-17,16.36,16.37,16.26,16.31,94000,6.38434881448906,6.38825122818984,6.34532467748118,6.36483674598511,240876.563089712,0.0,1.0
2010-12-20,16.45,16.49,16.3899,16.39,36500,6.41947053779615,6.4350801925993,6.39601703145441,6.39605605559142,93531.8569444093,0.0,1.0
2010-12-21,16.85,16.93,16.47,16.52,222900,6.57556708582766,6.60678639543397,6.42727536519772,6.44678743370166,571184.956518051,0.0,1.0
2010-12-22,16.94,17.1,16.86,16.9,152300,6.61068880913476,6.67312742834736,6.57946949952845,6.5950791543316,390271.282537905,0.0,1.0
2010-12-23,17.01,17.13,16.95,17.04,98400,6.63800570504027,6.68483466944973,6.61459122283554,6.64971294614263,252151.636255613,0.0,1.0
2010-12-27,17.08,17.08,16.89,16.98,86700,6.66532260094579,6.66532260094579,6.59117674063082,6.62629846393791,222170.19170083,0.0,1.0
2010-12-28,17.1095,17.13,17.06,17.1,66100,6.67683472136311,6.68483466944973,6.65751777354421,6.67312742834736,169382.349151382,0.0,1.0
2010-12-29,17.07,17.23,17.05,17.21,78700,6.661420187245,6.72385880645761,6.65361535984342,6.71605397905603,201670.058671918,0.0,1.0
2010-12-30,17.13,17.14,17.05,17.11,59600,6.68483466944973,6.68873708315051,6.65361535984342,6.67702984204815,152725.991065392,0.0,1.0
2010-12-31,17.22,17.25,17.1306,17.2,64700,6.71995639275682,6.73166363385918,6.68506881427177,6.71215156535524,165794.825871323,0.0,1.0
2011-01-03,17.48,17.49,17.23,17.35,88800,6.8214191489773,6.82532156267809,6.72385880645761,6.77068777086706,227551.476620919,0.0,1.0
2011-01-04,17.5,17.74,17.31,17.62,116100,6.82922397637888,6.92288190519779,6.75507811606391,6.87605294078833,297508.18058208,0.0,1.0
2011-01-05,17.635,17.66,17.415,17.48,53200,6.88190656133952,6.89166259559149,6.79605345992218,6.8214191489773,136325.884642262,0.0,1.0
2011-01-06,17.6,17.74,17.56,17.68,116100,6.86824811338676,6.92288190519779,6.85263845858361,6.89946742299306,297508.18058208,0.0,1.0
2011-01-07,17.29,17.64,17.25,17.6,105800,6.74727328866233,6.88385776818991,6.73166363385918,6.86824811338676,271114.259307357,0.0,1.0
2011-01-10,17.13,17.27,16.98,17.26,97900,6.68483466944973,6.73946846126076,6.62629846393791,6.73556604755997,250870.377941306,0.0,1.0
2011-01-11,17.29,17.4032,17.2,17.2,70200,6.74727328866233,6.79144861175525,6.71215156535524,6.71215156535524,179888.6673287,0.0,1.0
2011-01-12,17.66,17.66,17.34,17.34,90000,6.89166259559149,6.89166259559149,6.76678535716627,6.76678535716627,230626.496575256,0.0,1.0
2011-01-13,17.75,17.98,17.5308,17.98,159100,6.92678431889858,7.0165398340167,6.84124341057731,7.0165398340167,407696.39561248,0.0,1.0
2011-01-14,18.07,18.1,17.681,17.7,153600,7.05166155732379,7.06336879842616,6.89985766436314,6.90727225039464,393602.554155104,0.0,1.0
2011-01-18,18.04,18.12,17.97,18.12,58700,7.03995431622143,7.07117362582773,7.01263742031591,7.07117362582773,150419.726099639,0.0,1.0
2011-01-19,17.74,18.01,17.71,17.92,126200,6.92288190519779,7.02824707511906,6.91117466409543,6.99312535181197,323389.598531081,0.0,1.0
2011-01-20,17.63,17.72,17.55,17.72,80000,6.87995535448912,6.91507707779621,6.84873604488282,6.91507707779621,205001.330289117,0.0,1.0
2011-01-21,17.68,17.8,17.55,17.55,72400,6.89946742299306,6.94629638740252,6.84873604488282,6.84873604488282,185526.20391165,0.0,1.0
2011-01-24,17.65,17.8,17.62,17.76,60700,6.8877601818907,6.94629638740252,6.87605294078833,6.93068673259937,155544.759356867,0.0,1.0
2011-01-25,17.67,17.67,17.38,17.44,47500,6.89556500929227,6.89556500929227,6.78239501196942,6.80580949417415,121719.539859163,0.0,1.0
2011-01-26,17.71,17.75,17.6,17.64,35100,6.91117466409543,6.92678431889858,6.86824811338676,6.88385776818991,89944.3336643498,0.0,1.0
2011-01-27,17.68,17.72,17.6,17.6,42800,6.89946742299306,6.91507707779621,6.86824811338676,6.86824811338676,109675.711704677,0.0,1.0
2011-01-28,17.35,17.72,17.211,17.63,63500,6.77068777086706,6.91507707779621,6.71644422042611,6.87995535448912,162719.805916986,0.0,1.0
2011-01-31,17.54,17.55,17.3,17.3,53500,6.84483363118203,6.84873604488282,6.75117570236312,6.75117570236312,137094.639630847,0.0,1.0
2011-02-01,17.94,17.94,17.56,17.56,56400,7.00093017921355,7.00093017921355,6.85263845858361,6.85263845858361,144525.937853827,0.0,1.0
2011-02-02,17.91,17.97,17.798,17.83,59100,6.98922293811118,7.01263742031591,6.94551590466236,6.95800362850488,151444.732751085,0.0,1.0
2011-02-03,17.99,17.99,17.866,17.9,66600,7.02044224771749,7.02044224771749,6.97205231782772,6.9853205244104,170663.607465689,0.0,1.0
2011-02-04,17.93,17.99,17.845,17.99,59500,6.99702776551276,7.02044224771749,6.96385724905606,7.02044224771749,152469.73940253,0.0,1.0
2011-02-07,17.96,18.06,17.89,17.9,63500,7.00873500661512,7.047759143623,6.98141811070961,6.9853205244104,162719.805916986,0.0,1.0
2011-02-08,18.0245,18.11,17.91,17.91,110600,7.03390557498521,7.06727121212694,6.98922293811118,6.98922293811118,283414.339124703,0.0,1.0
2011-02-09,17.89,18.01,17.83,17.96,47300,6.98141811070961,7.02824707511906,6.95800362850488,7.00873500661512,121207.03653344,0.0,1.0
2011-02-10,17.71,17.89,17.69,17.87,39100,6.91117466409543,6.98141811070961,6.90336983669385,6.97361328330803,100194.400178806,0.0,1.0
2011-02-11,18.0,18.0,17.6459,17.69,55700,7.02434466141828,7.02434466141828,6.88616019227338,6.90336983669385,142732.176213797,0.0,1.0
2011-02-14,18.09,18.18,17.96,17.96,104300,7.05946638472537,7.09458810803246,7.00873500661512,7.00873500661512,267270.484364435,0.0,1.0
2011-02-15,17.98,18.08,17.9,18.04,44800,7.0165398340167,7.05556397102458,6.9853205244104,7.03995431622143,114800.744961905,0.0,1.0
2011-02-16,17.95,18.05,17.9,17.98,96400,7.00483259291434,7.04385672992222,6.9853205244104,7.0165398340167,247026.602998385,0.0,1.0
2011-02-17,18.09,18.12,17.87,17.94,62500,7.05946638472537,7.07117362582773,6.97361328330803,7.00093017921355,160157.289288372,0.0,1.0
2011-02-18,18.06,18.06,17.89,18.02,41100,7.047759143623,7.047759143623,6.98141811070961,7.03214948881985,105319.433436034,0.0,1.0
2011-02-22,17.7,18.16,17.59,17.98,107200,6.90727225039464,7.08678328063088,6.86434569968597,7.0165398340167,274701.782587416,0.0,1.0
2011-02-23,17.5016,17.87,17.37,17.73,57500,6.82984836257101,6.97361328330803,6.77849259826864,6.918979491497,147344.706145302,0.0,1.0
2011-02-24,17.31,17.5,17.081,17.45,61000,6.75507811606391,6.82922397637888,6.66571284231586,6.80971190787494,156313.514345451,0.0,1.0
2011-02-25,17.55,17.62,17.31,17.31,49100,6.84873604488282,6.87605294078833,6.75507811606391,6.75507811606391,125819.566464945,0.0,1.0
2011-02-28,17.595,17.73,17.55,17.67,60700,6.86629690653636,6.918979491497,6.84873604488282,6.89556500929227,155544.759356867,0.0,1.0
2011-03-01,17.25,17.69,17.25,17.54,93000,6.73166363385918,6.90336983669385,6.73166363385918,6.84483363118203,238314.046461098,0.0,1.0
2011-03-02,17.19,17.3,16.89,17.16,105400,6.70824915165445,6.75117570236312,6.59117674063082,6.69654191055209,270089.252655911,0.0,1.0
2011-03-03,17.4,17.54,17.22,17.22,50300,6.790199839371,6.84483363118203,6.71995639275682,6.71995639275682,128894.586419282,0.0,1.0
2011-03-04,17.25,17.36,17.21,17.36,58300,6.73166363385918,6.77459018456785,6.71605397905603,6.77459018456785,149394.719448194,0.0,1.0
2011-03-07,17.0,17.3601,17.0,17.31,73300,6.63410329133948,6.77462920870486,6.63410329133948,6.75507811606391,187832.468877403,0.0,1.0
2011-03-08,17.32,17.35,17.03,17.03,52000,6.7589805297647,6.77068777086706,6.64581053244185,6.64581053244185,133250.864687926,0.0,1.0
2011-03-09,17.11,17.2,17.03,17.03,49100,6.7699072881269,6.80551755439992,6.73825371810644,6.73825371810644,124093.427612129,0.238,1.0
2011-03-10,16.91,16.98,16.8,16.94,49700,6.69077336307574,6.71847023684365,6.6472497042976,6.70264345183341,125609.844242827,0.0,1.0
2011-03-11,16.9,16.98,16.69,16.72,60000,6.68681666682318,6.71847023684365,6.60372604551946,6.61559613427714,151641.663069811,0.0,1.0
2011-03-14,16.72,16.83,16.57,16.83,62000,6.61559613427714,6.65911979305527,6.55624569048876,6.65911979305527,156696.385172138,0.0,1.0
2011-03-15,16.53,16.603,16.27,16.27,58500,6.54041890547853,6.56930278812221,6.43754480291202,6.43754480291202,147850.621493066,0.0,1.0
2011-03-16,16.31,16.63,16.2801,16.61,63800,6.45337158792225,6.57998586800411,6.44154106612711,6.572072475499,161245.635064233,0.0,1.0
2011-03-17,16.48,16.63,16.38,16.48,75200,6.52063542421574,6.57998586800411,6.48106846169016,6.52063542421574,190057.551047497,0.0,1.0
2011-03-18,16.86,16.97,16.62,16.74,140600,6.67098988181295,6.71451354059109,6.57602917175156,6.62350952678225,355346.963793591,0.0,1.0
2011-03-21,17.32,17.36,16.9101,17.03,93500,6.85299790943062,6.86882469444085,6.69081293003827,6.73825371810644,236308.258283789,0.0,1.0
2011-03-22,17.25,17.32,17.0815,17.32,80200,6.82530103566272,6.85299790943062,6.75863070380711,6.85299790943062,202694.356303314,0.0,1.0
2011-03-23,17.04,17.15,16.97,17.15,95200,6.742210414359,6.78573407313713,6.71451354059109,6.78573407313713,240604.772070767,0.0,1.0
2011-03-24,17.01,17.09,16.9353,17.04,56400,6.73034032560132,6.76199389562179,6.70078380459471,6.742210414359,142543.163285623,0.0,1.0
2011-03-25,17.05,17.0701,16.9906,17.0,35000,6.74616711061155,6.7541200700792,6.72266433487136,6.72638362934876,88457.6367907233,0.0,1.0
2011-03-28,17.03,17.15,17.0,17.05,36400,6.73825371810644,6.78573407313713,6.72638362934876,6.74616711061155,91995.9422623522,0.0,1.0
2011-03-29,17.18,17.19,17.014,17.03,41600,6.79760416189481,6.80156085814737,6.73192300410234,6.73825371810644,105138.219728403,0.0,1.0
2011-03-30,17.36,17.36,17.2,17.2,54400,6.86882469444085,6.86882469444085,6.80551755439992,6.80551755439992,137488.441183296,0.0,1.0
2011-03-31,17.33,17.41,17.05,17.33,74100,6.85695460568318,6.88860817570365,6.74616711061155,6.85695460568318,187277.453891217,0.0,1.0
2011-04-01,17.45,17.52,17.37,17.45,50700,6.90443496071388,6.93213183448178,6.87278139069341,6.90443496071388,128137.205293991,0.0,1.0
2011-04-04,17.44,17.51,17.4,17.51,28100,6.90047826446132,6.92817513822923,6.88465147945109,6.92817513822923,71018.845537695,0.0,1.0
2011-04-05,17.59,17.59,17.4384,17.45,24300,6.95982870824969,6.95982870824969,6.89984519306091,6.90443496071388,61414.8735432736,0.0,1.0
2011-04-06,17.61,17.65,17.54,17.59,54000,6.96774210075481,6.98356888576504,6.9400452269869,6.95982870824969,136477.49676283,0.0,1.0
2011-04-07,17.65,17.71,17.53,17.66,37100,6.98356888576504,7.00730906328039,6.93608853073434,6.9875255820176,93765.0949981667,0.0,1.0
2011-04-08,17.45,17.68,17.435,17.64,50100,6.90443496071388,6.99543897452271,6.89849991633504,6.97961218951248,126620.788663292,0.0,1.0
2011-04-11,17.3,17.45,17.174,17.45,57500,6.84508451692551,6.90443496071388,6.79523014414327,6.90443496071388,145323.260441902,0.0,1.0
2011-04-12,17.2,17.27,17.05,17.15,47700,6.80551755439992,6.83321442816783,6.74616711061155,6.78573407313713,120555.1221405,0.0,1.0
2011-04-13,17.07,17.35,17.07,17.3,42400,6.75408050311667,6.8648679981883,6.75408050311667,6.84508451692551,107160.108569333,0.0,1.0
2011-04-14,16.95,17.05,16.81,17.04,36800,6.70660014808597,6.74616711061155,6.65120640055016,6.742210414359,93006.8866828177,0.0,1.0
2011-04-15,17.25,17.25,16.97,16.97,78800,6.82530103566272,6.82530103566272,6.71451354059109,6.71451354059109,199156.050831685,0.0,1.0
2011-04-18,16.99,17.07,16.833,17.07,29100,6.7224269330962,6.75408050311667,6.66030680193104,6.75408050311667,73546.2065888586,0.0,1.0
2011-04-19,16.97,17.05,16.94,16.94,32100,6.71451354059109,6.74616711061155,6.70264345183341,6.70264345183341,81128.2897423491,0.0,1.0
2011-04-20,17.11,17.24,16.91,17.06,80500,6.7699072881269,6.82134433941016,6.69077336307574,6.75012380686411,203452.564618664,0.0,1.0
2011-04-21,16.92,17.06,16.87,17.06,54300,6.6947300593283,6.75012380686411,6.67494657806551,6.75012380686411,137235.705078179,0.0,1.0
2011-04-25,16.9,16.979,16.83,16.83,44200,6.68681666682318,6.71807456721839,6.65911979305527,6.65911979305527,111709.358461428,0.0,1.0
2011-04-26,17.03,17.08,16.9345,16.96,51400,6.73825371810644,6.75803719936923,6.70046726889451,6.71055684433853,129906.358029805,0.0,1.0
2011-04-27,17.05,17.1,16.96,16.99,62100,6.74616711061155,6.76595059187434,6.71055684433853,6.7224269330962,156949.121277255,0.0,1.0
2011-04-28,17.05,17.09,16.9,17.05,44500,6.74616711061155,6.76199389562179,6.68681666682318,6.74616711061155,112467.566776777,0.0,1.0
2011-04-29,17.12,17.12,16.96,16.96,45000,6.77386398437946,6.77386398437946,6.71055684433853,6.71055684433853,113731.247302359,0.0,1.0
2011-05-02,17.04,17.16,16.97,17.12,29000,6.742210414359,6.78969076938969,6.71451354059109,6.77386398437946,73293.4704837421,0.0,1.0
2011-05-03,17.07,17.11,16.95,16.95,44000,6.75408050311667,6.7699072881269,6.70660014808597,6.70660014808597,111203.886251195,0.0,1.0
2011-05-04,17.13,17.14,17.01,17.09,54000,6.77782068063202,6.78177737688458,6.73034032560132,6.76199389562179,136477.49676283,0.0,1.0
2011-05-05,17.01,17.14,16.89,16.95,54000,6.73034032560132,6.78177737688458,6.68285997057062,6.70660014808597,136477.49676283,0.0,1.0
2011-05-06,17.12,17.24,17.0674,17.07,63400,6.77386398437946,6.82134433941016,6.753051762091,6.75408050311667,160234.690643767,0.0,1.0
2011-05-09,17.11,17.21,16.98,17.07,61000,6.7699072881269,6.80947425065248,6.71847023684365,6.75408050311667,154169.024120975,0.0,1.0
2011-05-10,17.29,17.312,17.09,17.09,57100,6.84112782067295,6.84983255242858,6.76199389562179,6.76199389562179,144312.316021437,0.0,1.0
2011-05-11,17.19,17.29,17.07,17.23,23200,6.80156085814737,6.84112782067295,6.75408050311667,6.8173876431576,58634.7763869937,0.0,1.0
2011-05-12,17.133,17.19,16.92,17.16,81000,6.77900768950779,6.80156085814737,6.6947300593283,6.78969076938969,204716.245144245,0.0,1.0
2011-05-13,17.07,17.22,16.9901,17.19,25400,6.75408050311667,6.81343094690504,6.72246650005873,6.80156085814737,64194.9706995535,0.0,1.0
2011-05-16,16.81,17.07,16.81,16.93,49100,6.65120640055016,6.75408050311667,6.65120640055016,6.69868675558086,124093.427612129,0.0,1.0
2011-05-17,16.96,17.12,16.7,16.75,88800,6.71055684433853,6.77386398437946,6.60768274177202,6.62746622303481,224429.661343321,0.0,1.0
2011-05-18,16.95,17.12,16.85,16.96,51500,6.70660014808597,6.77386398437946,6.66703318556039,6.71055684433853,130159.094134921,0.0,1.0
2011-05-19,16.87,17.11,16.87,16.99,39700,6.67494657806551,6.7699072881269,6.67494657806551,6.7224269330962,100336.233731192,0.0,1.0
2011-05-20,16.75,16.96,16.74,16.85,31700,6.62746622303481,6.71055684433853,6.62350952678225,6.66703318556039,80117.3453218837,0.0,1.0
2011-05-23,16.59,16.706,16.53,16.68,33100,6.56415908299388,6.61005675952355,6.54041890547853,6.5997693492669,83655.6507935126,0.0,1.0
2011-05-24,16.5,16.64,16.36,16.55,70300,6.52854881672086,6.58394256425667,6.47315506918504,6.54833229798365,177673.481896796,0.0,1.0
2011-05-25,16.61,16.635,16.45,16.45,38200,6.572072475499,6.58196421613039,6.50876533545807,6.50876533545807,96545.1921544465,0.0,1.0
2011-05-26,16.79,16.79,16.39,16.58,171500,6.64329300804504,6.64329300804504,6.48502515794272,6.56020238674132,433442.420274544,0.0,1.0
2011-05-27,16.84,16.9,16.74,16.74,54100,6.66307648930783,6.68681666682318,6.62350952678225,6.62350952678225,136730.232867947,0.0,1.0
2011-05-31,16.84,16.99,16.82,16.91,42600,6.66307648930783,6.7224269330962,6.65516309680272,6.69077336307574,107665.580779566,0.0,1.0
2011-06-01,16.52,16.82,16.5014,16.8,75700,6.53646220922597,6.65516309680272,6.52910275419622,6.6472497042976,191321.231573079,0.0,1.0
2011-06-02,16.41,16.51,16.26,16.5,42800,6.49293855044784,6.53250551297342,6.43358810665946,6.52854881672086,108171.052989799,0.0,1.0
2011-06-03,16.23,16.39,16.05,16.3,72000,6.42171801790179,6.48502515794272,6.35049748535574,6.4494148916697,181969.995683774,0.0,1.0
2011-06-06,15.91,16.13,15.84,16.13,113600,6.29510373781993,6.38215105537621,6.26740686405202,6.38215105537621,287108.215412176,0.0,1.0
2011-06-07,15.95,16.13,15.95,15.98,68900,6.31093052283016,6.38215105537621,6.31093052283016,6.32280061158784,174135.176425167,0.0,1.0
2011-06-08,15.83,16.02,15.781,15.89,58800,6.26345016779947,6.33862739659807,6.24406235616193,6.28719034531481,148608.829808415,0.0,1.0
2011-06-09,15.83,15.85,15.56,15.56,58600,6.35777780646045,6.36581037475667,6.24933813446144,6.24933813446144,145906.011225712,0.2384,1.0
2011-06-10,15.66,15.83,15.36,15.72,98800,6.28950097594256,6.35777780646045,6.16901245149921,6.31359868083122,245998.530872019,0.0,1.0
2011-06-13,15.64,15.74,15.55,15.62,47000,6.28146840764633,6.32163124912745,6.24532185031333,6.27343583935011,117023.592621305,0.0,1.0
2011-06-14,15.71,15.86,15.67,15.67,90400,6.30958239668311,6.36982665890479,6.29351726009067,6.29351726009067,225083.676020552,0.0,1.0
2011-06-15,15.63,15.6678,15.45,15.64,87800,6.27745212349822,6.29263367757808,6.20515900883222,6.28146840764633,218610.030471288,0.0,1.0
2011-06-16,15.56,15.71,15.49,15.49,73000,6.24933813446144,6.30958239668311,6.22122414542466,6.22122414542466,181760.048113941,0.0,1.0
2011-06-17,15.74,15.82,15.67,15.71,50900,6.32163124912745,6.35376152231234,6.29351726009067,6.30958239668311,126734.0609452,0.0,1.0
2011-06-20,15.79,15.83,15.71,15.73,67700,6.341712669868,6.35777780646045,6.30958239668311,6.31761496497934,168563.770648135,0.0,1.0
2011-06-21,15.85,15.92,15.81,15.81,40300,6.36581037475667,6.39392436379345,6.34974523816423,6.34974523816423,100341.506013587,0.0,1.0
2011-06-22,15.89,15.99,15.771,15.8,49900,6.38187551134912,6.42203835283023,6.33408172998659,6.34572895401612,124244.197272406,0.0,1.0
2011-06-23,15.81,15.85,15.52,15.75,80200,6.34974523816423,6.36581037475667,6.233272997869,6.32564753327556,199687.066558056,0.0,1.0
2011-06-24,15.78,15.8848,15.63,15.71,55100,6.33769638571989,6.3797870435921,6.27745212349822,6.30958239668311,137191.488370934,0.0,1.0
2011-06-27,16.02,16.04,15.76,15.76,45000,6.43408720527457,6.44211977357079,6.32966381742367,6.32966381742367,112043.865275717,0.0,1.0
2011-06-28,16.1,16.12,15.97,16.02,43200,6.46621747845946,6.47425004675568,6.41400578453401,6.43408720527457,107562.110664689,0.0,1.0
2011-06-29,16.34,16.4199,16.12,16.12,84700,6.56260829801414,6.59469840835755,6.47425004675568,6.47425004675568,210891.453085628,0.0,1.0
2011-06-30,16.43,16.5495,16.28,16.4,80800,6.59875485534714,6.64674945091707,6.53851059312547,6.5867060029028,201180.984761732,0.0,1.0
2011-07-01,16.55,16.58,16.45,16.52,66300,6.64695026512448,6.65899911756881,6.60678742364336,6.63490141268014,165077.961506223,0.0,1.0
2011-07-05,16.45,16.64,16.4,16.58,43100,6.60678742364336,6.68309682245748,6.5867060029028,6.65899911756881,107313.124297409,0.0,1.0
2011-07-06,16.34,16.4,16.28,16.37,64100,6.56260829801414,6.5867060029028,6.53851059312547,6.57465715045847,159600.261426077,0.0,1.0
2011-07-07,16.55,16.7,16.44,16.48,61300,6.64695026512448,6.70719452734615,6.60277113949525,6.6188362760877,152628.643142255,0.0,1.0
2011-07-08,16.43,16.52,16.31,16.39,17500,6.59875485534714,6.63490141268014,6.5505594455698,6.58268971875469,43572.61427389,0.0,1.0
2011-07-11,16.05,16.27,15.9789,16.27,41500,6.4461360577189,6.53449430897736,6.41758027742583,6.53449430897736,103329.342420939,0.0,1.0
2011-07-12,15.98,16.14,15.98,16.01,73800,6.41802206868212,6.48228261505191,6.41802206868212,6.43007092112646,183751.939052176,0.0,1.0
2011-07-13,16.05,16.25,16.0,16.0,41600,6.4461360577189,6.52646174068113,6.42605463697835,6.42605463697835,103578.328788219,0.0,1.0
2011-07-14,15.89,16.19,15.85,16.07,107200,6.38187551134912,6.50236403579246,6.36581037475667,6.45416862601513,266913.385723486,0.0,1.0
2011-07-15,15.85,16.0278,15.83,15.95,49500,6.36581037475667,6.4372199069101,6.35777780646045,6.40597321623779,123248.251803289,0.0,1.0
2011-07-18,15.61,15.81,15.52,15.81,54900,6.269419555202,6.34974523816423,6.233272997869,6.34974523816423,136693.515636375,0.0,1.0
2011-07-19,15.88,15.88,15.64,15.64,76100,6.37785922720101,6.37785922720101,6.28146840764633,6.28146840764633,189478.625499602,0.0,1.0
2011-07-20,16.05,16.07,15.92,15.95,54000,6.4461360577189,6.45416862601513,6.39392436379345,6.40597321623779,134452.638330861,0.0,1.0
2011-07-21,16.34,16.35,16.07,16.14,60900,6.56260829801414,6.56662458216225,6.45416862601513,6.48228261505191,151632.697673137,0.0,1.0
2011-07-22,16.34,16.38,16.226,16.32,45100,6.56260829801414,6.57867343460658,6.51682265872566,6.55457572971791,112292.851642997,0.0,1.0
2011-07-25,16.11,16.21,16.05,16.21,82700,6.47023376260757,6.51039660408869,6.4461360577189,6.51039660408869,205911.72574004,0.0,1.0
2011-07-26,16.07,16.37,15.978,16.08,44500,6.45416862601513,6.57465715045847,6.4172188118525,6.45818491016324,110798.93343932,0.0,1.0
2011-07-27,15.98,15.98,15.65,15.97,69900,6.41802206868212,6.41802206868212,6.28548469179445,6.41400578453401,174041.470728281,0.0,1.0
2011-07-28,15.7,15.96,15.67,15.89,46500,6.305566112535,6.4099895003859,6.29351726009067,6.38187551134912,115778.660784908,0.0,1.0
2011-07-29,15.7,15.81,15.47,15.61,57600,6.305566112535,6.34974523816423,6.21319157712844,6.269419555202,143416.147552918,0.0,1.0
2011-08-01,15.77,16.0,15.6501,15.95,45500,6.33368010157178,6.42605463697835,6.28552485463593,6.40597321623779,113288.797112114,0.0,1.0
2011-08-02,15.48,15.83,15.48,15.68,33300,6.21720786127655,6.35777780646045,6.21720786127655,6.29753354423878,82912.4603040308,0.0,1.0
2011-08-03,15.61,15.63,15.17,15.47,40400,6.269419555202,6.27745212349822,6.09270305268509,6.21319157712844,100590.492380866,0.0,1.0
2011-08-04,14.98,15.5,14.9472,15.42,111200,6.01639365387098,6.22524042957277,6.00322024186517,6.19311015638788,276872.840414661,0.0,1.0
2011-08-05,14.77,15.25,14.32,15.07,211700,5.93205168676064,6.12483332586999,5.75131890009562,6.05254021120398,527104.13953043,0.0,1.0
2011-08-08,13.08,14.168,13.0,13.98,241600,5.2532996657298,5.69027138104433,5.22116939254491,5.61476523905983,601551.063346962,0.0,1.0
2011-08-09,13.82,13.82,12.86,13.19,113400,5.55050469269005,5.55050469269005,5.16494141447135,5.29747879135902,282350.540494807,0.0,1.0
2011-08-10,13.016,13.45,12.99,13.34,181900,5.22759544718188,5.40190217920992,5.2171531083968,5.3577230535807,452906.202081178,0.0,1.0
2011-08-11,13.52,13.6,12.89,13.08,138000,5.4300161682467,5.46214644143159,5.17699026691568,5.2532996657298,343601.186845533,0.0,1.0
2011-08-12,13.4,13.702,13.3592,13.65,107200,5.38182075846936,5.50311253974233,5.36543431914507,5.48222786217215,266913.385723487,0.0,1.0
2011-08-15,13.75,13.78,13.35,13.45,96400,5.52239070365327,5.5344395560976,5.36173933772881,5.40190217920992,240022.858057314,0.0,1.0
2011-08-16,13.57,13.73,13.45,13.56,51700,5.45009758898726,5.51435813535704,5.40190217920992,5.44608130483915,128725.951883435,0.0,1.0
2011-08-17,13.62,13.71,13.5,13.65,68000,5.47017900972782,5.50632556706082,5.42198359995048,5.48222786217215,169310.729749973,0.0,1.0
2011-08-18,13.07,13.28,12.9,13.28,64000,5.24928338158169,5.33362534869203,5.18100655106379,5.33362534869203,159351.275058798,0.0,1.0
2011-08-19,12.9,13.2,12.82,12.88,85100,5.18100655106379,5.30149507550713,5.1488762778789,5.17297398276757,211887.398554745,0.0,1.0
2011-08-22,12.64,13.19,12.64,13.05,68700,5.07658316321289,5.29747879135902,5.07658316321289,5.24125081328546,171053.634320928,0.0,1.0
2011-08-23,13.02,13.06,12.51,12.71,94000,5.22920196084113,5.24526709743358,5.02437146928744,5.10469715224967,234047.185242609,0.0,1.0
2011-08-24,13.52,13.54,12.98,13.51,101200,5.4300161682467,5.43804873654292,5.21313682424868,5.42599988409859,251974.203686724,0.0,1.0
2011-08-25,13.62,14.13,13.49,13.8,135900,5.47017900972782,5.6750095012815,5.41796731580237,5.54247212439382,338372.473132666,0.0,1.0
2011-08-26,13.66,13.84,13.27,13.49,83700,5.48624414632026,5.55853726098627,5.32960906454392,5.41796731580237,208401.589412834,0.0,1.0
2011-08-29,14.01,14.1,13.84,13.92,119700,5.62681409150416,5.66296064883717,5.55853726098627,5.59066753417116,298036.681633408,0.0,1.0
2011-08-30,13.96,14.14,13.9,14.0,70900,5.60673267076361,5.67902578542961,5.58263496587494,5.62279780735605,176531.334401074,0.0,1.0
2011-08-31,14.05,14.232,13.97,13.97,64200,5.64287922809661,5.71597559959224,5.61074895491172,5.61074895491172,159849.247793357,0.0,1.0
2011-09-01,13.9,14.18,13.8539,14.12,81900,5.58263496587494,5.69509092202206,5.56411989595214,5.67099321713339,203919.834801805,0.0,1.0
2011-09-02,13.48,13.61,13.45,13.58,111200,5.41395103165426,5.46616272557971,5.40190217920992,5.45411387313537,276872.840414661,0.0,1.0
2011-09-06,13.04,13.09,12.83,13.05,108900,5.23723452913735,5.25731594987791,5.15289256202701,5.24125081328546,271146.153967236,0.0,1.0
2011-09-07,13.7,13.7,13.21,13.21,74200,5.50230928291271,5.50230928291271,5.30551135965525,5.30551135965525,184747.884521294,0.0,1.0
2011-09-08,13.2,13.51,13.17,13.46,67200,5.38949186119226,5.51606326096268,5.37724301605318,5.49564851906423,164586.944900548,0.2191,1.0
2011-09-09,12.93,13.1,12.87,13.03,69800,5.2792522549406,5.34866237739535,5.25475456466245,5.32008173873751,170954.892173485,0.0,1.0
2011-09-12,12.93,12.98,12.61,12.87,49500,5.2792522549406,5.29966699683905,5.14859790679048,5.25475456466245,121235.919234778,0.0,1.0
2011-09-13,13.26,13.27,12.9613,13.05,74000,5.4139895514704,5.4180724998501,5.29203188336903,5.32824763549689,181241.57622977,0.0,1.0
2011-09-14,13.2,13.45,13.14,13.31,96000,5.38949186119226,5.49156557068453,5.36499417091411,5.43440429336886,235124.207000782,0.0,1.0
2011-09-15,13.49,13.49,13.23,13.44,65600,5.5078973642033,5.5078973642033,5.40174070633133,5.48748262230484,160668.208117201,0.0,1.0
2011-09-16,13.44,13.61,13.3,13.6,46500,5.48748262230484,5.55689274475959,5.43032134498917,5.5528097963799,113888.287766004,0.0,1.0
2011-09-19,13.17,13.37,13.03,13.28,33600,5.37724301605318,5.45890198364701,5.32008173873751,5.42215544822979,82293.4724502739,0.0,1.0
2011-09-20,13.21,13.34,13.151,13.28,64800,5.39357480957195,5.44665313850793,5.36948541413177,5.42215544822979,158708.839725528,0.0,1.0
2011-09-21,12.65,13.18,12.58,13.17,46900,5.16492970030925,5.38132596443288,5.13634906165141,5.37724301605318,114867.97196184,0.0,1.0
2011-09-22,12.29,12.41,12.06,12.27,121500,5.01794355864037,5.06693893919666,4.92403574590747,5.00977766188098,297579.074485365,0.0,1.0
2011-09-23,12.38,12.48,12.217,12.27,114900,5.05469009405759,5.0955195778545,4.98813803546862,5.00977766188098,281414.285254061,0.0,1.0
2011-09-26,12.7,12.706,12.35,12.5,137000,5.1853444422077,5.18779421123552,5.04244124891851,5.10368547461388,335541.837074033,0.0,1.0
2011-09-27,12.77,13.16,12.723,13.03,92400,5.21392508086554,5.37316006767349,5.19473522348099,5.32008173873751,226307.049238253,0.0,1.0
2011-09-28,12.53,12.85,12.45,12.83,52200,5.11593431975295,5.24658866790307,5.08327073271542,5.23842277114369,127848.787556675,0.0,1.0
2011-09-29,12.71,12.76,12.4,12.61,93100,5.18942739058739,5.20984213248585,5.06285599081697,5.14859790679048,228021.496580967,0.0,1.0
2011-09-30,12.47,12.71,12.39,12.63,122300,5.09143662947481,5.18942739058739,5.05877304243728,5.15676380354986,299538.442877038,0.0,1.0
2011-10-03,11.95,12.52,11.9,12.43,99900,4.87912331373087,5.11185137137326,4.85870857183241,5.07510483595604,244676.127910189,0.0,1.0
2011-10-04,11.75,11.81,11.41,11.74,191100,4.79746434613705,4.82196203641519,4.65864410122755,4.79338139775736,468044.124560932,0.0,1.0
2011-10-05,12.33,12.39,11.8,11.84,162600,5.03427535215913,5.05877304243728,4.8178790880355,4.83421088155427,398241.625607575,0.0,1.0
2011-10-06,12.71,12.71,12.21,12.34,94000,5.18942739058739,5.18942739058739,4.98527997160284,5.03835830053882,230225.7860216,0.0,1.0
2011-10-07,12.28,12.81,12.27,12.81,109000,5.01386061026068,5.2302568743843,5.00977766188098,5.2302568743843,266963.943365471,0.0,1.0
2011-10-10,12.9499,12.9499,12.4,12.4,89600,5.28737732221618,5.28737732221618,5.06285599081697,5.06285599081697,219449.259867397,0.0,1.0
2011-10-11,13.14,13.16,12.8,12.85,75100,5.36499417091411,5.37316006767349,5.22617392600461,5.24658866790307,183935.70776832,0.0,1.0
2011-10-12,13.53,13.55,13.2,13.26,109900,5.52422915772206,5.53239505448145,5.38949186119226,5.4139895514704,269168.232806104,0.0,1.0
2011-10-13,13.23,13.47,12.99,13.47,63900,5.40174070633133,5.49973146744392,5.30374994521874,5.49973146744392,156504.550284896,0.0,1.0
2011-10-14,13.31,13.43,13.12,13.32,58300,5.43440429336886,5.48339967392515,5.35682827415473,5.43848724174855,142788.971543183,0.0,1.0
2011-10-17,12.86,13.31,12.81,13.27,55900,5.25067161628276,5.43440429336886,5.2302568743843,5.4180724998501,136910.866368164,0.0,1.0
2011-10-18,13.48,13.58,12.88,12.91,136200,5.50381441582361,5.54464389962052,5.25883751304214,5.27108635818121,333582.46868236,0.0,1.0
2011-10-19,13.4,13.7,13.39,13.56,114400,5.47115082878608,5.59363928017681,5.46706788040639,5.53647800286114,280189.680009266,0.0,1.0
2011-10-20,13.45,13.49,13.15,13.35,105400,5.49156557068453,5.5078973642033,5.3690771192938,5.45073608688762,258146.785602942,0.0,1.0
2011-10-21,13.82,13.83,13.54,13.54,100000,5.64263466073311,5.6467176091128,5.52831210610175,5.52831210610175,244921.048959148,0.0,1.0
2011-10-24,14.17,14.2,13.7692,13.78,101500,5.78553785402229,5.79778669916137,5.62189328296427,5.62630286721434,248594.864693536,0.0,1.0
2011-10-25,13.81,14.1,13.73,14.1,58600,5.63855171235342,5.75695721536446,5.60588812531589,5.75695721536446,143523.734690061,0.0,1.0
2011-10-26,13.92,14.01,13.75,13.89,56500,5.68346414453002,5.72021067994724,5.61405402207527,5.67121529939094,138380.392661919,0.0,1.0
2011-10-27,14.57,14.69,14.37,14.47,89800,5.94885578920994,5.99785116976623,5.86719682161612,5.90802630541303,219939.101965315,0.0,1.0
2011-10-28,14.53,14.59,14.35,14.46,36500,5.93252399569117,5.95702168596932,5.85903092485673,5.90394335703334,89396.1828700892,0.0,1.0
2011-10-31,14.29,14.45,14.15,14.21,71200,5.83453323457859,5.89986040865364,5.77737195726291,5.80186964754106,174383.786858913,0.0,1.0
2011-11-01,13.71,13.9,13.63,13.9,67800,5.5977222285565,5.67529824777063,5.56505864151898,5.67529824777063,166056.471194303,0.0,1.0
2011-11-02,13.86,14.06,13.76,13.87,47600,5.65896645425187,5.74062542184569,5.61813697045496,5.66304940263156,116582.419304555,0.0,1.0
2011-11-03,14.15,14.23,13.839,14.11,129000,5.77737195726291,5.81003554430044,5.65039226265452,5.76104016374415,315948.153157301,0.0,1.0
2011-11-04,14.09,14.11,13.99,14.06,31900,5.75287426698477,5.76104016374415,5.71204478318785,5.74062542184569,78129.8146179683,0.0,1.0
2011-11-07,14.08,14.1,14.0,14.01,55300,5.74879131860507,5.75695721536446,5.71612773156755,5.72021067994724,135441.340074409,0.0,1.0
2011-11-08,14.42,14.46,14.05,14.2,39100,5.88761156351457,5.90394335703334,5.736542473466,5.79778669916137,95764.130143027,0.0,1.0
2011-11-09,13.79,14.19,13.78,14.15,70000,5.63038581559403,5.79370375078168,5.62630286721434,5.77737195726291,171444.734271404,0.0,1.0
2011-11-10,13.98,14.07,13.87,14.0,41200,5.70796183480816,5.74470837022538,5.66304940263156,5.71612773156755,100907.472171169,0.0,1.0
2011-11-11,14.21,14.435,14.15,14.15,49200,5.80186964754106,5.89373598608411,5.77737195726291,5.77737195726291,120501.156087901,0.0,1.0
2011-11-14,13.95,14.19,13.9,14.12,57800,5.69571298966909,5.79370375078168,5.67529824777063,5.76512311212384,141564.366298388,0.0,1.0
2011-11-15,14.06,14.13,13.85,13.85,87900,5.74062542184569,5.76920606050353,5.65488350587218,5.65488350587218,215285.602035091,0.0,1.0
2011-11-16,13.87,14.14,13.87,13.95,59800,5.66304940263156,5.77328900888322,5.66304940263156,5.69571298966909,146462.787277571,0.0,1.0
2011-11-17,13.44,13.97,13.38,13.93,89300,5.48748262230484,5.70387888642847,5.4629849320267,5.68754709290971,218714.49672052,0.0,1.0
2011-11-18,13.59,13.61,13.36,13.5,42500,5.54872684800021,5.55689274475959,5.45481903526731,5.51198031258299,104091.445807638,0.0,1.0
2011-11-21,13.43,13.56,13.13,13.44,78200,5.48339967392515,5.53647800286114,5.36091122253442,5.48748262230484,191528.260286054,0.0,1.0
2011-11-22,13.35,13.47,13.31,13.44,38200,5.45073608688762,5.49973146744392,5.43440429336886,5.48748262230484,93559.8407023947,0.0,1.0
2011-11-23,12.84,13.2,12.7403,13.2,61700,5.24250571952338,5.38949186119226,5.20179872417786,5.38949186119226,151116.287207794,0.0,1.0
2011-11-25,12.88,12.99,12.71,12.77,19900,5.25883751304214,5.30374994521874,5.18942739058739,5.21392508086554,48739.2887428705,0.0,1.0
2011-11-28,12.99,13.24,12.84,13.24,69200,5.30374994521874,5.40582365471102,5.24250571952338,5.40582365471102,169485.365879731,0.0,1.0
2011-11-29,12.94,13.13,12.87,12.95,45700,5.28333520332029,5.36091122253442,5.25475456466245,5.28741815169998,111928.919374331,0.0,1.0
2011-11-30,13.54,13.54,13.27,13.45,70000,5.52831210610175,5.52831210610175,5.4180724998501,5.49156557068453,171444.734271404,0.0,1.0
2011-12-01,13.6,13.67,13.51,13.54,58800,5.5528097963799,5.58139043503774,5.51606326096268,5.52831210610175,144013.576787979,0.0,1.0
2011-12-02,13.72,14.0,13.69,13.81,85800,5.6018051769362,5.71612773156755,5.58955633179712,5.63855171235342,210142.260006949,0.0,1.0
2011-12-05,14.01,14.12,13.9114,14.0,38500,5.72021067994724,5.76512311212384,5.67995280892348,5.71612773156755,94294.603849272,0.0,1.0
2011-12-06,13.88,14.0,13.85,13.91,56000,5.66713235101125,5.71612773156755,5.65488350587218,5.67938119615033,137155.787417123,0.0,1.0
2011-12-07,13.98,14.02,13.7,13.78,64200,5.70796183480816,5.72429362832693,5.59363928017681,5.62630286721434,157239.313431773,0.0,1.0
2011-12-08,13.37,13.74,13.37,13.74,64200,5.53888694240515,5.69216952794666,5.53888694240515,5.69216952794666,154968.680336934,0.1959,1.0
2011-12-09,13.72,13.84,13.42,13.42,80500,5.68388398278225,5.73359725376869,5.55960080531617,5.55960080531617,194314.311014379,0.0,1.0
2011-12-12,13.64,13.64,13.52,13.64,90600,5.65074180212463,5.65074180212463,5.6010285311382,5.65074180212463,218694.118980159,0.0,1.0
2011-12-13,13.49,13.81,13.4,13.77,95600,5.58860021339159,5.72116893602208,5.55131526015176,5.70459784569327,230763.330844406,0.0,1.0
2011-12-14,13.25,13.44,13.23,13.37,84500,5.48917367141872,5.56788635048057,5.48088812625431,5.53888694240515,203969.680505777,0.0,1.0
2011-12-15,13.32,13.52,13.3,13.38,65800,5.51817307949414,5.6010285311382,5.50988753432974,5.54302971498736,158830.828133493,0.0,1.0
2011-12-16,13.45,13.638,13.32,13.32,74000,5.57202912306278,5.64991324760819,5.51817307949414,5.51817307949414,178624.335590858,0.0,1.0
2011-12-19,13.11,13.485,13.07,13.45,76600,5.43117485526788,5.58652882710049,5.41460376493907,5.57202912306278,184900.325760267,0.0,1.0
2011-12-20,13.42,13.46,13.24,13.24,200800,5.55960080531617,5.57617189564498,5.48503089883652,5.48503089883652,484699.548468166,0.0,1.0
2011-12-21,13.71,13.72,13.36,13.45,102800,5.67974121020005,5.68388398278225,5.53474416982295,5.57202912306278,248142.995928922,0.0,1.0
2011-12-22,13.97,14.03,13.69,13.75,101500,5.78745329733732,5.81230993283054,5.67145566503564,5.69631230052886,245005.000844218,0.0,1.0
2011-12-23,14.01,14.04,13.91,14.04,96700,5.80402438766613,5.81645270541274,5.76259666184411,5.81645270541274,233418.55745454,0.0,1.0
2011-12-27,14.01,14.05,13.88,14.01,107400,5.80402438766613,5.82059547799494,5.7501683440975,5.80402438766613,259246.670844029,0.0,1.0
2011-12-28,13.49,14.01,13.48,14.01,149800,5.58860021339159,5.80402438766613,5.58445744080938,5.80402438766613,361593.587452845,0.0,1.0
2011-12-29,13.66,13.75,13.52,13.56,239500,5.65902734728904,5.69631230052886,5.6010285311382,5.61759962146701,578115.248297439,0.0,1.0
2011-12-30,13.7,13.74,13.6,13.74,164000,5.67559843761785,5.69216952794666,5.63417071179582,5.69216952794666,395870.149147307,0.0,1.0
2012-01-03,14.09,14.14,14.0,14.02,63800,5.83716656832376,5.85788043123477,5.79988161508393,5.80816716024834,154003.143387794,0.0,1.0
2012-01-04,14.13,14.19,13.67,13.85,167600,5.85373765865257,5.87859429414578,5.66317011987124,5.73774002635089,404559.981689565,0.0,1.0
2012-01-05,14.55,14.56,14.04,14.1,116000,6.02773410710509,6.03187687968729,5.81645270541274,5.84130934090596,280005.715250534,0.0,1.0
2012-01-06,14.72,14.72,14.47,14.61,113600,6.09816124100253,6.09816124100253,5.99459192644746,6.0525907425983,274212.493555696,0.0,1.0
2012-01-09,14.91,14.91,14.68,14.77,58100,6.17687392006439,6.17687392006439,6.08159015067372,6.11887510391355,140244.241862552,0.0,1.0
2012-01-10,15.21,15.26,15.0601,15.16,142400,6.30115709753047,6.32187096044149,6.23905693652325,6.28044323461946,343731.153893759,0.0,1.0
2012-01-11,15.29,15.33,15.05,15.08,104600,6.33429927818809,6.3508703685169,6.23487273621523,6.24730105396183,252487.912200051,0.0,1.0
2012-01-12,15.34,15.42,15.27,15.39,90600,6.35501314109911,6.38815532175673,6.32601373302369,6.37572700401012,218694.118980159,0.0,1.0
2012-01-13,15.29,15.58,15.174,15.24,85400,6.33429927818809,6.45443968307197,6.28624311623454,6.31358541527708,206142.138641342,0.0,1.0
2012-01-17,15.18,15.5,15.18,15.35,97600,6.28872877978386,6.42129750241435,6.28872877978386,6.35915591368131,235591.015590105,0.0,1.0
2012-01-18,15.41,15.41,15.031,15.12,57200,6.38401254917453,6.38401254917453,6.22700146830904,6.26387214429065,138071.783726988,0.0,1.0
2012-01-19,15.78,15.87,15.4765,15.49,144900,6.53729513471603,6.57458008795586,6.41156198684618,6.41715472983215,349765.759825883,0.0,1.0
2012-01-20,15.73,15.78,15.63,15.68,91700,6.51658127180502,6.53729513471603,6.47515354598299,6.495867408894,221349.345590293,0.0,1.0
2012-01-23,15.95,16.03,15.77,15.77,74700,6.60772226861348,6.6408644492711,6.53315236213383,6.53315236213383,180314.025251853,0.0,1.0
2012-01-24,15.92,15.92,15.68,15.88,140100,6.59529395086687,6.59529395086687,6.495867408894,6.57872286053806,338179.316436206,0.0,1.0
2012-01-25,15.76,15.89,15.74,15.83,110200,6.52900958955162,6.58286563312026,6.52072404438722,6.55800899762705,266005.429488008,0.0,1.0
2012-01-26,15.6445,16.03,15.64,15.91,75400,6.48116056622718,6.6408644492711,6.47929631856519,6.59115117828467,182003.714912847,0.0,1.0
2012-01-27,15.57,15.66,15.5,15.53,33900,6.45029691048977,6.4875818637296,6.42129750241435,6.43372582016096,81829.2564395958,0.0,1.0
2012-01-30,15.49,15.58,15.414,15.51,46600,6.41715472983215,6.45443968307197,6.38566965820741,6.42544027499656,112485.054574784,0.0,1.0
2012-01-31,15.65,15.7979,15.57,15.68,34500,6.48343909114739,6.54471069763817,6.45029691048977,6.495867408894,83277.5618633055,0.0,1.0
2012-02-01,15.85,15.89,15.77,15.8,52600,6.56629454279145,6.58286563312026,6.53315236213383,6.54558067988044,126968.10881188,0.0,1.0
2012-02-02,15.78,15.91,15.51,15.91,36100,6.53729513471603,6.59115117828467,6.42544027499656,6.59115117828467,87139.7096598646,0.0,1.0
2012-02-03,16.33,16.33,15.9887,16.0,52800,6.76514762673718,6.76514762673718,6.6237547985066,6.62843613152449,127450.87728645,0.0,1.0
2012-02-06,16.42,16.53,16.29,16.32,46500,6.80243257997701,6.84800307838124,6.74857653640837,6.76100485415498,112243.670337499,0.0,1.0
2012-02-07,16.38,16.41,16.27,16.41,34900,6.7858614896482,6.79828980739481,6.74029099124397,6.79828980739481,84243.0988124452,0.0,1.0
2012-02-08,16.45,16.57,16.431,16.45,60800,6.81486089772362,6.86457416871005,6.80698962981743,6.81486089772362,146761.616269246,0.0,1.0
2012-02-09,16.48,16.58,16.461,16.52,35000,6.82728921547023,6.86871694129225,6.81941794756404,6.84386030579904,84484.4830497301,0.0,1.0
2012-02-10,16.29,16.36,16.17,16.33,53900,6.74857653640837,6.77757594448379,6.69886326542194,6.76514762673718,130106.103896585,0.0,1.0
2012-02-13,16.4,16.53,16.34,16.45,60300,6.7941470348126,6.84800307838124,6.76929039931939,6.81486089772362,145554.695082821,0.0,1.0
2012-02-14,16.23,16.39,16.176,16.39,64600,6.72371990091516,6.7900042622304,6.70134892897126,6.7900042622304,155934.217286073,0.0,1.0
2012-02-15,16.27,16.37,16.21,16.33,38700,6.74029099124397,6.781718717066,6.71543435575075,6.76514762673718,93415.699829273,0.0,1.0
2012-02-16,16.31,16.38,16.23,16.3,62500,6.75686208157278,6.7858614896482,6.72371990091516,6.75271930899058,150865.14830309,0.0,1.0
2012-02-17,16.47,16.49,16.34,16.34,29500,6.82314644288802,6.83143198805243,6.76929039931939,6.76929039931939,71208.3499990583,0.0,1.0
2012-02-21,16.42,16.64,16.42,16.47,62100,6.80243257997701,6.89357357678547,6.80243257997701,6.82314644288802,149899.61135395,0.0,1.0
2012-02-22,16.2,16.46,16.164,16.43,36700,6.71129158316855,6.81900367030582,6.69637760187262,6.80657535255921,88588.0150835742,0.0,1.0
2012-02-23,16.28,16.3085,16.15,16.2,52500,6.74443376382617,6.75624066568545,6.69057772025753,6.71129158316855,126726.724574595,0.0,1.0
2012-02-24,16.43,16.49,16.33,16.39,68000,6.80657535255921,6.83143198805243,6.76514762673718,6.7900042622304,164141.281353762,0.0,1.0
2012-02-27,16.31,16.467,16.26,16.34,75000,6.75686208157278,6.82190361111336,6.73614821866177,6.76929039931939,181038.177963708,0.0,1.0
2012-02-28,16.37,16.46,16.26,16.38,41700,6.781718717066,6.81900367030582,6.73614821866177,6.7858614896482,100657.226947821,0.0,1.0
2012-02-29,16.33,16.46,16.32,16.38,35400,6.76514762673718,6.81900367030582,6.76100485415498,6.7858614896482,85450.01999887,0.0,1.0
2012-03-01,16.49,16.4902,16.34,16.34,46000,6.83143198805243,6.83151484350407,6.76929039931939,6.76929039931939,111036.749151074,0.0,1.0
2012-03-02,16.41,16.52,16.35,16.44,44700,6.79828980739481,6.84386030579904,6.77343317190159,6.81071812514142,107898.75406637,0.0,1.0
2012-03-05,16.34,16.3966,16.3,16.35,40000,6.76929039931939,6.79273849213466,6.75271930899058,6.77343317190159,96553.6949139773,0.0,1.0
2012-03-06,15.92,16.2,15.86,16.2,55000,6.59529395086687,6.71129158316855,6.57043731537365,6.71129158316855,132761.330506719,0.0,1.0
2012-03-07,16.11,16.16,16.03,16.03,42200,6.67400662992872,6.69472049283974,6.6408644492711,6.6408644492711,101864.148134246,0.0,1.0
2012-03-08,16.2,16.28,15.9565,15.97,42600,6.79957406689529,6.83315221043551,6.69737059249474,6.70303690421715,101494.592633375,0.2131,1.0
2012-03-09,16.09,16.44,16.09,16.25,73500,6.75340411952748,6.90030849751596,6.75340411952748,6.82056040660793,175113.90982519,0.0,1.0
2012-03-12,16.135,16.26,16.03,16.03,30900,6.77229182526886,6.82475767455046,6.72822051187232,6.72822051187232,73619.3171918144,0.0,1.0
2012-03-13,16.8,16.8,16.2,16.2,92000,7.05141014344697,7.05141014344697,6.79957406689529,6.79957406689529,219190.200053299,0.0,1.0
2012-03-14,16.94,17.0998,16.88,16.89,117700,7.11017189464236,7.17724423636396,7.08498828698719,7.08918555492972,280420.505937753,0.0,1.0
2012-03-15,17.0,17.18,16.98,17.06,108800,7.13535550229753,7.21090632526303,7.12696096641247,7.16053910995269,259216.23658477,0.0,1.0
2012-03-16,17.17,17.23,17.07,17.07,57900,7.2067090573205,7.23189266497567,7.16473637789522,7.16473637789522,137946.875903109,0.0,1.0
2012-03-19,17.39,17.46,17.16,17.16,60500,7.29904895205612,7.32842982765381,7.20251178937797,7.20251178937797,144141.381556789,0.0,1.0
2012-03-20,17.28,17.41,17.25,17.34,79700,7.25287900468831,7.30744348794117,7.24028720086073,7.27806261234348,189885.423307042,0.0,1.0
2012-03-21,17.19,17.36,17.085,17.31,61200,7.21510359320556,7.28645714822853,7.17103227980902,7.26547080851589,145809.133078933,0.0,1.0
2012-03-22,16.96,17.1,16.86,16.93,40900,7.11856643052742,7.17732818172281,7.07659375110214,7.10597462669983,97444.3389367381,0.0,1.0
2012-03-23,16.97,17.21,16.92,16.96,65500,7.12276369846994,7.22349812909061,7.1017773587573,7.11856643052742,156053.892429251,0.0,1.0
2012-03-26,17.28,17.32,17.1,17.13,71800,7.25287900468831,7.26966807645842,7.17732818172281,7.18991998555039,171063.656128553,0.0,1.0
2012-03-27,17.26,17.3764,17.03,17.3,66300,7.24448446880325,7.29334066765428,7.14794730612511,7.26127354057337,157959.894168845,0.0,1.0
2012-03-28,17.3,17.3285,17.163,17.24,82000,7.26127354057337,7.27323575420957,7.20377096976073,7.2360899329182,195365.178308375,0.0,1.0
2012-03-29,17.25,17.3,17.19,17.23,60600,7.24028720086073,7.26127354057337,7.21510359320556,7.23189266497567,144379.631774238,0.0,1.0
2012-03-30,17.25,17.39,17.2,17.39,91900,7.24028720086073,7.29904895205612,7.21930086114809,7.29904895205612,218951.949835849,0.0,1.0
2012-04-02,17.39,17.39,17.18,17.22,57500,7.29904895205612,7.29904895205612,7.21090632526303,7.22769539703314,136993.875033312,0.0,1.0
2012-04-03,17.49,17.5,17.37,17.38,51900,7.3410216314814,7.34521889942392,7.29065441617106,7.29485168411359,123651.862856154,0.0,1.0
2012-04-04,17.281,17.41,17.19,17.37,46400,7.25329873148256,7.30744348794117,7.21510359320556,7.29065441617106,110548.100896446,0.0,1.0
2012-04-05,17.18,17.29,17.16,17.24,20200,7.21090632526303,7.25707627263084,7.20251178937797,7.2360899329182,48126.543924746,0.0,1.0
2012-04-09,16.86,16.9723,16.75,16.92,64600,7.07659375110214,7.12372907009672,7.03042380373433,7.1017773587573,153909.640472207,0.0,1.0
2012-04-10,16.48,16.822,16.45,16.8,57200,6.91709756928607,7.06064413292053,6.90450576545849,7.05141014344697,136279.124380964,0.0,1.0
2012-04-11,16.86,16.9007,16.63,16.63,62400,7.07659375110214,7.09367663162822,6.98005658842399,6.98005658842399,148668.135688324,0.0,1.0
2012-04-12,16.95,17.14,16.8,16.8,58600,7.11436916258489,7.19411725349292,7.05141014344697,7.05141014344697,139614.627425253,0.0,1.0
2012-04-13,16.63,16.998,16.63,16.96,36900,6.98005658842399,7.13451604870902,6.98005658842399,7.11856643052742,87914.3302387687,0.0,1.0
2012-04-16,16.71,16.8,16.52,16.76,36900,7.01363473196422,7.05141014344697,6.93388664105619,7.03462107167686,87914.3302387687,0.0,1.0
2012-04-17,17.01,17.14,16.77,16.77,75900,7.13955277024006,7.19411725349292,7.03881833961938,7.03881833961938,180831.915043971,0.0,1.0
2012-04-18,16.88,17.09,16.84,16.97,40900,7.08498828698719,7.17313091378028,7.06819921521708,7.12276369846994,97444.3389367382,0.0,1.0
2012-04-19,16.85,17.0,16.79,16.89,31000,7.07239648315961,7.13535550229753,7.04721287550444,7.08918555492972,73857.5674092636,0.0,1.0
2012-04-20,16.82,16.97,16.806,16.87,48900,7.05980467933202,7.12276369846994,7.05392850421249,7.08079101904466,116504.356332677,0.0,1.0
2012-04-23,16.85,16.85,16.61,16.66,28400,7.07239648315961,7.07239648315961,6.97166205253894,6.99264839225158,67663.0617555835,0.0,1.0
2012-04-24,16.9,16.94,16.85,16.91,50100,7.09338282287225,7.11017189464236,7.07239648315961,7.09758009081478,119363.358942068,0.0,1.0
2012-04-25,17.03,17.11,16.95,17.06,44900,7.14794730612511,7.18152544966533,7.11436916258489,7.16053910995269,106974.347634708,0.0,1.0
2012-04-26,17.09,17.15,16.94,16.94,30100,7.17313091378028,7.19831452143545,7.11017189464236,7.11017189464236,71713.3154522205,0.0,1.0
2012-04-27,17.2254,17.24,17.04,17.1,27500,7.22996192172211,7.2360899329182,7.15214457406764,7.17732818172281,65518.8097985403,0.0,1.0
2012-04-30,17.14,17.27,17.093,17.27,35000,7.19411725349292,7.24868173674578,7.17439009416304,7.24868173674578,83387.5761072332,0.0,1.0
2012-05-01,17.22,17.29,17.09,17.19,40700,7.22769539703314,7.25707627263084,7.17313091378028,7.21510359320556,96967.8385018397,0.0,1.0
2012-05-02,17.05,17.22,16.97,17.16,30000,7.15634184201017,7.22769539703314,7.12276369846994,7.20251178937797,71475.0652347713,0.0,1.0
2012-05-03,16.96,17.21,16.95,17.15,30000,7.11856643052742,7.22349812909061,7.11436916258489,7.19831452143545,71475.0652347712,0.0,1.0
2012-05-04,16.7,16.9,16.7,16.9,25400,7.00943746402169,7.09338282287225,7.00943746402169,7.09338282287225,60515.5552321063,0.0,1.0
2012-05-07,16.75,16.845,16.63,16.71,29000,7.03042380373433,7.07029784918834,6.98005658842399,7.01363473196422,69092.5630602789,0.0,1.0
2012-05-08,16.74,16.75,16.58,16.64,44800,7.0262265357918,7.03042380373433,6.95907024871135,6.98425385636652,106736.097417258,0.0,1.0
2012-05-09,16.62,16.74,16.51,16.61,39000,6.97585932048147,7.0262265357918,6.92968937311366,6.97166205253894,92917.5848052026,0.0,1.0
2012-05-10,16.75,16.847,16.7,16.7,27500,7.03042380373433,7.07113730277685,7.00943746402169,7.00943746402169,65518.8097985403,0.0,1.0
2012-05-11,16.69,16.7941,16.43,16.59,64000,7.00524019607916,7.04893375536088,6.89611122957343,6.96326751665388,152480.139167512,0.0,1.0
2012-05-14,16.3,16.58,16.3,16.51,60900,6.84154674632057,6.95907024871135,6.84154674632057,6.92968937311366,145094.382426586,0.0,1.0
2012-05-15,16.24,16.37,16.21,16.24,39000,6.8163631386654,6.87092762191827,6.80377133483782,6.8163631386654,92917.5848052027,0.0,1.0
2012-05-16,16.1,16.43,16.1,16.34,33400,6.75760138747001,6.89611122957343,6.75760138747001,6.85833581809068,79575.5726280454,0.0,1.0
2012-05-17,15.88,16.13,15.8,16.13,59300,6.6652614927344,6.77019319129759,6.63168334919417,6.77019319129759,141282.378947398,0.0,1.0
2012-05-18,15.51,15.95,15.51,15.91,85300,6.50996257886086,6.69464236833209,6.50996257886086,6.67785329656198,203227.4354842,0.0,1.0
2012-05-21,15.75,15.84,15.55,15.63,32600,6.61069700948153,6.64847242096428,6.52675165063097,6.5603297941712,77669.5708884515,0.0,1.0
2012-05-22,15.75,16.0,15.71,15.72,53000,6.61069700948153,6.71562870804473,6.59390793771142,6.59810520565395,126272.615248096,0.0,1.0
2012-05-23,15.89,15.89,15.62,15.68,59000,6.66945876067692,6.66945876067692,6.55613252622867,6.58131613388384,140567.62829505,0.0,1.0
2012-05-24,15.98,15.99,15.84,15.99,30600,6.70723417215968,6.7114314401022,6.64847242096428,6.7114314401022,72904.5665394667,0.0,1.0
2012-05-25,16.08,16.141,15.98,16.03,36000,6.74920685158495,6.77481018603438,6.70723417215968,6.72822051187232,85770.0782817256,0.0,1.0
2012-05-29,16.13,16.3,16.11,16.16,40900,6.77019319129759,6.84154674632057,6.76179865541254,6.78278499512518,97444.3389367382,0.0,1.0
2012-05-30,15.84,16.08,15.84,15.96,22400,6.64847242096428,6.74920685158495,6.64847242096428,6.69883963627462,53368.0487086293,0.0,1.0
2012-05-31,15.94,16.048,15.74,15.88,31600,6.69044510038956,6.73577559416886,6.606499741539,6.6652614927344,75287.0687139591,0.0,1.0
2012-06-01,15.43,15.76,15.33,15.71,65300,6.47638443532064,6.61489427742406,6.43441175589536,6.59390793771142,155577.391994352,0.0,1.0
2012-06-04,15.12,15.45,15.07,15.4,60300,6.34626912910227,6.48477897120569,6.32528278938963,6.46379263149305,143664.88112189,0.0,1.0
2012-06-05,15.21,15.312,15.07,15.07,41200,6.38404454058502,6.42685667359881,6.32528278938963,6.32528278938963,98159.089589086,0.0,1.0
2012-06-06,15.45,15.5,15.19,15.28,94800,6.48477897120569,6.50576531091833,6.37565000469997,6.41342541618272,225861.206141877,0.0,1.0
2012-06-07,15.35,15.46,15.28,15.44,51100,6.54102236163557,6.587896137517,6.51119359516557,6.57937363281128,119917.798263552,0.234,1.0
2012-06-08,15.51,15.534,15.27,15.34,49800,6.60920239928128,6.61942940492814,6.50693234281271,6.53676110928271,116867.051928081,0.0,1.0
2012-06-11,15.31,15.73,15.3,15.71,41400,6.52397735222414,6.70294995104414,6.51971609987128,6.69442744633842,97154.5371450308,0.0,1.0
2012-06-12,15.41,15.44,15.25,15.39,68200,6.56658987575271,6.57937363281128,6.498409838107,6.558067371047,160046.846214761,0.0,1.0
2012-06-13,15.31,15.57,15.2,15.36,52100,6.52397735222414,6.63476991339842,6.47710357634271,6.54528361398842,122264.526213916,0.0,1.0
2012-06-14,15.45,15.47,15.35,15.4,62400,6.58363488516414,6.59215738986985,6.54102236163557,6.56232862339985,146435.824102655,0.0,1.0
2012-06-15,15.62,15.65,15.4399,15.45,67900,6.65607617516271,6.66885993222128,6.57933102028775,6.58363488516414,159342.827829652,0.0,1.0
2012-06-18,15.65,15.74,15.48,15.48,42200,6.66885993222128,6.70721120339699,6.59641864222271,6.59641864222271,99031.9195053213,0.0,1.0
2012-06-19,16.007,16.07,15.67,15.77,98800,6.82098664121828,6.84783253104128,6.67738243692699,6.71999496045556,231856.721495871,0.0,1.0
2012-06-20,16.0,16.11,15.891,16.07,68400,6.81800376457128,6.8648775404527,6.77155611392513,6.84783253104128,160516.191804833,0.0,1.0
2012-06-21,15.68,16.11,15.67,16.05,51000,6.68164368927985,6.8648775404527,6.67738243692699,6.83931002633556,119683.125468516,0.0,1.0
2012-06-22,15.97,16.0,15.77,15.8,75400,6.8052200075127,6.81800376457128,6.71999496045556,6.73277871751413,176943.287457375,0.0,1.0
2012-06-25,15.67,15.83,15.63,15.78,42000,6.67738243692699,6.74556247457271,6.66033742751557,6.72425621280842,98562.5739152487,0.0,1.0
2012-06-26,15.77,15.88,15.7,15.8,43000,6.71999496045556,6.76686873633699,6.69016619398556,6.73277871751413,100909.301865612,0.0,1.0
2012-06-27,16.02,16.09,15.73,15.87,46400,6.82652626927699,6.85635503574699,6.70294995104414,6.76260748398413,108888.176896846,0.0,1.0
2012-06-28,16.16,16.18,15.85,15.9,58700,6.88618380221699,6.8947063069227,6.75408497927842,6.77539124104271,137752.930686312,0.0,1.0
2012-06-29,16.43,16.54,16.3094,16.54,101900,7.00123761574413,7.04811139162556,6.94984691236867,7.04811139162556,239131.578141996,0.0,1.0
2012-07-02,16.37,16.54,16.28,16.52,40900,6.97567010162699,7.04811139162556,6.93731883045127,7.03958888691984,95981.1731698492,0.0,1.0
2012-07-03,16.48,16.57,16.35,16.35,37600,7.02254387750841,7.06089514868413,6.96714759692127,6.96714759692127,88236.9709336512,0.0,1.0
2012-07-05,16.5274,16.6,16.4,16.41,36500,7.04274221366096,7.0736789057427,6.98845385868556,6.99271511103841,85655.5701882518,0.0,1.0
2012-07-06,16.46,16.46,16.33,16.42,40400,7.0140213728027,7.0140213728027,6.95862509221556,6.99697636339127,94807.8091946678,0.0,1.0
2012-07-09,16.31,16.4092,16.22,16.4,28100,6.95010258750984,6.99237421085019,6.91175131633413,6.98845385868556,65943.0554052021,0.0,1.0
2012-07-10,16.24,16.46,16.14,16.36,61600,6.92027382103984,7.0140213728027,6.87766129751127,6.97140884927413,144558.441742365,0.0,1.0
2012-07-11,16.4,16.4,16.2307,16.27,50000,6.98845385868556,6.98845385868556,6.91631085635169,6.93305757809842,117336.397518153,0.0,1.0
2012-07-12,16.37,16.42,16.24,16.24,35500,6.97567010162699,6.99697636339127,6.92027382103984,6.92027382103984,83308.8422378887,0.0,1.0
2012-07-13,16.76,16.79,16.45,16.45,49100,7.14185894338841,7.15464270044698,7.00976012044984,7.00976012044984,115224.342362826,0.0,1.0
2012-07-16,16.75,16.78,16.6538,16.69,34700,7.13759769103555,7.15038144809413,7.09660444340107,7.11203017691841,81431.4598775983,0.0,1.0
2012-07-17,16.8,16.8246,16.56,16.75,69600,7.15890395279984,7.16938663358787,7.05663389633127,7.13759769103555,163332.265345269,0.0,1.0
2012-07-18,16.7293,16.879,16.69,16.73,64800,7.12877689866514,7.19256784638741,7.11203017691841,7.12907518632984,152067.971183527,0.0,1.0
2012-07-19,16.56,16.7905,16.49,16.78,63300,7.05663389633127,7.15485576306463,7.02680512986127,7.15038144809413,148547.879257982,0.0,1.0
2012-07-20,16.37,16.5693,16.35,16.44,72000,6.97567010162699,7.06059686101943,6.96714759692127,7.00549886809699,168964.41242614,0.0,1.0
2012-07-23,16.22,16.24,15.98,16.19,52000,6.91175131633413,6.92027382103984,6.80948125986556,6.89896755927556,122029.853418879,0.0,1.0
2012-07-24,16.2,16.28,16.09,16.28,51500,6.90322881162842,6.93731883045127,6.85635503574699,6.93731883045127,120856.489443698,0.0,1.0
2012-07-25,16.19,16.33,16.19,16.27,32800,6.89896755927556,6.95862509221556,6.89896755927556,6.93305757809842,76972.6767719085,0.0,1.0
2012-07-26,16.33,16.44,16.2528,16.43,51000,6.95862509221556,7.00549886809699,6.9257282240515,7.00123761574413,119683.125468516,0.0,1.0
2012-07-27,16.58,16.61,16.32,16.38,46300,7.06515640103698,7.07794015809556,6.9543638398627,6.97993135397984,108653.50410181,0.0,1.0
2012-07-30,16.4,16.54,16.39,16.49,40400,6.98845385868556,7.04811139162556,6.9841926063327,7.02680512986127,94807.8091946677,0.0,1.0
2012-07-31,16.42,16.4522,16.35,16.37,47200,6.99697636339127,7.01069759596747,6.96714759692127,6.97567010162699,110765.559257137,0.0,1.0
2012-08-01,16.37,16.49,16.3,16.49,38200,6.97567010162699,7.02680512986127,6.94584133515699,7.02680512986127,89645.007703869,0.0,1.0
2012-08-02,16.17,16.2525,16.11,16.2,61500,6.89044505456985,6.92560038648092,6.8648775404527,6.90322881162842,144323.768947328,0.0,1.0
2012-08-03,16.69,16.71,16.4,16.4,48400,7.11203017691841,7.12055268162413,6.98845385868556,6.98845385868556,113581.632797572,0.0,1.0
2012-08-06,16.67,16.68,16.55,16.6,50000,7.1035076722127,7.10776892456555,7.05237264397841,7.0736789057427,117336.397518153,0.0,1.0
2012-08-07,16.76,16.8,16.65,16.65,56700,7.14185894338841,7.15890395279984,7.09498516750698,7.09498516750698,133059.474785586,0.0,1.0
2012-08-08,16.615,16.72,16.59,16.7,39400,7.08007078427198,7.12481393397698,7.06941765338984,7.11629142927127,92461.0812443047,0.0,1.0
2012-08-09,16.63,16.69,16.59,16.61,39400,7.08646266280127,7.11203017691841,7.06941765338984,7.07794015809556,92461.0812443047,0.0,1.0
2012-08-10,16.61,16.65,16.55,16.56,25700,7.07794015809556,7.09498516750698,7.05237264397841,7.05663389633127,60310.9083243307,0.0,1.0
2012-08-13,16.57,16.594,16.5,16.57,35100,7.06089514868413,7.07112215433099,7.03106638221413,7.06089514868413,82370.1510577435,0.0,1.0
2012-08-14,16.63,16.75,16.6,16.63,52700,7.08646266280127,7.13759769103555,7.0736789057427,7.08646266280127,123672.562984133,0.0,1.0
2012-08-15,16.6,16.6799,16.55,16.55,65000,7.0736789057427,7.10772631204203,7.05237264397841,7.05237264397841,152537.316773599,0.0,1.0
2012-08-16,16.78,16.79,16.62,16.62,61900,7.15038144809413,7.15464270044698,7.08220141044841,7.08220141044841,145262.460127474,0.0,1.0
2012-08-17,16.83,16.88,16.76,16.82,40400,7.17168770985841,7.1929939716227,7.14185894338841,7.16742645750555,94807.8091946678,0.0,1.0
2012-08-20,16.84,16.9,16.775,16.9,50400,7.17594896221127,7.20151647632841,7.1482508219177,7.20151647632841,118275.088698298,0.0,1.0
2012-08-21,16.98,17.08,16.88,16.89,70300,7.23560649515127,7.27821901867984,7.1929939716227,7.19725522397555,164974.974910523,0.0,1.0
2012-08-22,16.93,16.96,16.81,16.9,77300,7.21430023338698,7.22708399044555,7.1631652051527,7.20151647632841,181402.070563065,0.0,1.0
2012-08-23,16.82,16.89,16.75,16.87,74400,7.16742645750555,7.19725522397555,7.13759769103555,7.18873271926984,174596.559507012,0.0,1.0
2012-08-24,16.92,16.93,16.7,16.81,82400,7.21003898103412,7.21430023338698,7.11629142927127,7.1631652051527,193370.383109917,0.0,1.0
2012-08-27,17.03,17.055,16.8222,16.94,60800,7.25691275691555,7.26756588779769,7.16836393302318,7.21856148573984,142681.059382074,0.0,1.0
2012-08-28,17.15,17.22,17.0,17.03,114400,7.30804778514984,7.33787655161983,7.24412899985698,7.25691275691555,268465.677521534,0.0,1.0
2012-08-29,17.15,17.23,17.1,17.15,73800,7.30804778514984,7.34213780397269,7.28674152338555,7.30804778514984,173188.522736794,0.0,1.0
2012-08-30,17.15,17.17,17.03,17.16,35800,7.30804778514984,7.31657028985555,7.25691275691555,7.31230903750269,84012.8606229976,0.0,1.0
2012-08-31,17.17,17.22,17.09,17.16,65100,7.31657028985555,7.33787655161983,7.28248027103269,7.31230903750269,152771.989568635,0.0,1.0
2012-09-04,17.42,17.45,17.15,17.3,65200,7.42310159867698,7.43588535573555,7.30804778514984,7.37196657044269,153006.662363672,0.0,1.0
2012-09-05,17.44,17.4894,17.31,17.45,80000,7.43162410338269,7.4526746900058,7.37622782279555,7.43588535573555,187738.236029045,0.0,1.0
2012-09-06,17.53,17.5999,17.45,17.59,140000,7.4699753745584,7.49976152850488,7.43588535573555,7.49554288867555,328541.913050829,0.0,1.0
2012-09-07,17.72,17.75,17.53,17.53,101300,7.55093916926269,7.56372292632126,7.4699753745584,7.4699753745584,237723.541371778,0.0,1.0
2012-09-10,17.57,17.9,17.49,17.74,109900,7.48702038396983,7.62764171161411,7.45293036514698,7.5594616739684,257905.401744901,0.0,1.0
2012-09-11,17.9,18.0,17.58,17.58,75200,7.62764171161411,7.67025423514269,7.49128163632269,7.49128163632269,176473.941867302,0.0,1.0
2012-09-12,17.51,17.81,17.5,17.67,90400,7.58762855202079,7.71762789900001,7.58329524045481,7.65696153707637,208616.432545111,0.2961,1.0
2012-09-13,17.8,17.8569,17.4,17.52,74400,7.71329458743404,7.73795113024443,7.53996212479507,7.59196186358676,171693.170147746,0.0,1.0
2012-09-14,18.01,18.01,17.77,17.86,98600,7.8042941303195,7.8042941303195,7.70029465273612,7.73929445682988,227539.60452376,0.0,1.0
2012-09-17,17.81,17.974,17.65,17.94,76900,7.71762789900001,7.78869420868199,7.64829491394442,7.77396094935768,177462.429897334,0.0,1.0
2012-09-18,17.93,17.97,17.7,17.76,56900,7.7696276377917,7.7869608840556,7.6699614717743,7.69596134117014,131308.351900628,0.0,1.0
2012-09-19,17.89,18.0101,17.86,18.01,98000,7.75229439152781,7.80433746343516,7.73929445682988,7.8042941303195,226154.982183859,0.0,1.0
2012-09-20,17.74,17.76,17.56,17.72,61800,7.68729471803819,7.69596134117014,7.60929510985066,7.67862809490624,142616.101009821,0.0,1.0
2012-09-21,17.95,17.95,17.7675,17.8,43600,7.77829426092365,7.77829426092365,7.69921132484462,7.71329458743404,100615.890032819,0.0,1.0
2012-09-24,17.8,17.9,17.76,17.85,65500,7.71329458743404,7.75662770309378,7.69596134117014,7.73496114526391,151154.605439212,0.0,1.0
2012-09-25,17.73,18.1899,17.73,17.88,90200,7.68296140647222,7.88225040539137,7.68296140647222,7.74796107996183,208154.891765144,0.0,1.0
2012-09-26,17.57,17.87,17.54,17.78,53000,7.61362842141663,7.74362776839586,7.60062848671871,7.70462796430209,122308.306691271,0.0,1.0
2012-09-27,17.9,18.0,17.7,17.7,102100,7.75662770309378,7.79996081875352,7.6699614717743,7.6699614717743,235616.568173184,0.0,1.0
2012-09-28,18.35,18.37,17.92,17.99,99800,7.95162672356262,7.96029334669457,7.76529432622573,7.79562750718755,230308.849203562,0.0,1.0
2012-10-01,18.17,18.47,18.15,18.38,79100,7.87362711537508,8.00362646235431,7.86496049224313,7.96462665826054,182539.378476972,0.0,1.0
2012-10-02,18.26,18.32,18.12,18.2,45500,7.91262691946885,7.9386267888647,7.85196055754521,7.886627050073,105000.527442506,0.0,1.0
2012-10-03,18.18,18.38,18.05,18.29,40600,7.87796042694106,7.96462665826054,7.82162737658339,7.92562685416677,93692.7783333129,0.0,1.0
2012-10-04,18.43,18.44,18.16,18.25,49100,7.98629321609041,7.99062652765639,7.86929380380911,7.90829360790288,113308.261481913,0.0,1.0
2012-10-05,18.59,18.69,18.46,18.5,42100,8.055626201146,8.09895931680574,7.99929315078833,8.01662639705223,97154.3341830659,0.0,1.0
2012-10-08,18.57,18.59,18.5016,18.52,43900,8.04695957801405,8.055626201146,8.01731972690279,8.02529302018418,101308.201202769,0.0,1.0
2012-10-09,18.36,18.5648,18.33,18.54,61200,7.95596003512859,8.04470625599974,7.94296010043067,8.03395964331613,141231.47866992,0.0,1.0
2012-10-10,18.11,18.37,18.05,18.37,58300,7.84762724597924,7.96029334669457,7.82162737658339,7.96029334669457,134539.137360398,0.0,1.0
2012-10-11,18.09,18.2599,18.07,18.13,64300,7.83896062284729,7.91258358635319,7.83029399971534,7.85629386911118,148385.360759409,0.0,1.0
2012-10-12,18.02,18.1764,17.98,18.02,46500,7.80862744188547,7.87640043477731,7.79129419562157,7.80862744188547,107308.231342341,0.0,1.0
2012-10-15,17.97,18.1199,17.89,18.1,48000,7.7869608840556,7.85191722442955,7.75229439152781,7.84329393441326,110769.787192094,0.0,1.0
2012-10-16,18.21,18.29,17.97,17.97,80500,7.89096036163898,7.92562685416677,7.7869608840556,7.7869608840556,185770.163936741,0.0,1.0
2012-10-17,18.45,18.4699,18.22,18.22,58600,7.99495983922236,8.00358312923865,7.89529367320495,7.89529367320495,135231.448530348,0.0,1.0
2012-10-18,18.44,18.629,18.4,18.46,50500,7.99062652765639,8.0725261162533,7.97329328139249,7.99929315078833,116539.046941682,0.0,1.0
2012-10-19,18.22,18.34,18.08,18.34,73400,7.89529367320495,7.94729341199664,7.83462731128131,7.94729341199664,169385.466247911,0.0,1.0
2012-10-22,17.92,18.3689,17.86,18.22,66600,7.76529432622573,7.95981668242231,7.73929445682988,7.89529367320495,153693.079729031,0.0,1.0
2012-10-23,17.61,17.91,17.5217,17.75,78000,7.63096166768053,7.76096101465975,7.59269852655298,7.69162802960417,180000.904187153,0.0,1.0
2012-10-24,17.81,17.81,17.59,17.67,50300,7.71762789900001,7.71762789900001,7.62229504454858,7.65696153707637,116077.506161715,0.0,1.0
2012-10-25,18.09,18.13,17.7845,17.86,61300,7.83896062284729,7.85629386911118,7.70657795450678,7.73929445682988,141462.249059904,0.0,1.0
2012-10-26,17.9138,18.15,17.8,18.15,42100,7.76260767305482,7.86496049224313,7.71329458743404,7.86496049224313,97154.3341830659,0.0,1.0
2012-10-31,18.03,18.09,17.74,18.02,57600,7.81296075345144,7.83896062284729,7.68729471803819,7.80862744188547,132923.744630513,0.0,1.0
2012-11-01,18.13,18.19,17.73,18.05,49700,7.85629386911118,7.88229373850703,7.68296140647222,7.82162737658339,114692.883821814,0.0,1.0
2012-11-02,18.08,18.3,17.97,18.2,29500,7.83462731128131,7.92996016573275,7.7869608840556,7.886627050073,68077.2650451412,0.0,1.0
2012-11-05,18.08,18.11,17.7601,18.02,58200,7.83462731128131,7.84762724597924,7.6960046742858,7.80862744188547,134308.366970414,0.0,1.0
2012-11-06,18.24,18.311,18.0725,18.15,54500,7.9039602963369,7.93472680845532,7.83137732760683,7.86496049224313,125769.862541024,0.0,1.0
2012-11-07,17.55,18.06,17.34,18.06,165700,7.60496179828468,7.82596068814937,7.51396225539923,7.82596068814937,382386.536202708,0.0,1.0
2012-11-08,17.5,17.719,17.4501,17.48,44800,7.58329524045481,7.67819476374965,7.5616720157406,7.57462861732286,103385.134712621,0.0,1.0
2012-11-09,17.13,17.41,17.1,17.41,95000,7.42296271251377,7.54429543636105,7.40996277781585,7.54429543636105,219231.870484353,0.0,1.0
2012-11-12,17.24,17.27,17.1,17.13,23000,7.47062913973948,7.48362907443741,7.40996277781585,7.42296271251377,53077.1896962118,0.0,1.0
2012-11-13,16.94,17.1699,16.93,17.05,57600,7.34062979276026,7.440252625662,7.33629648119428,7.38829621998597,132923.744630513,0.0,1.0
2012-11-14,16.31,16.9972,16.27,16.92,94100,7.06763116410388,7.36541633491763,7.05029791783999,7.33196316962831,217154.936974501,0.0,1.0
2012-11-15,16.08,16.2,15.35,16.18,202700,6.96796499808648,7.01996473687817,6.65163325377036,7.01129811374622,467771.580496614,0.0,1.0
2012-11-16,16.19,16.2,15.968,16.02,61700,7.0156314253122,7.01996473687817,6.91943190854757,6.94196512869063,142385.330619838,0.0,1.0
2012-11-19,16.4899,16.73,16.27,16.32,82700,7.14558743917576,7.2496302498748,7.05029791783999,7.07196447566986,190847.112516379,0.0,1.0
2012-11-20,16.62,16.62,16.26,16.49,78500,7.20196382264908,7.20196382264908,7.04596460627401,7.14563077229142,181154.756137071,0.0,1.0
2012-11-21,16.89,16.89,16.61,16.72,68300,7.31896323493039,7.31896323493039,7.19763051108311,7.24529693830883,157616.176358751,0.0,1.0
2012-11-23,17.17,17.26,16.74,16.9,20200,7.44029595877767,7.47929576287143,7.25396356144077,7.32329654649636,46615.6187766729,0.0,1.0
2012-11-26,17.23,17.32,17.0738,17.12,56200,7.46629582817351,7.50529563226728,7.39860950151299,7.41862940094779,129692.959170744,0.0,1.0
2012-11-27,17.31,17.4092,17.13,17.25,44300,7.5009623207013,7.54394877143577,7.42296271251377,7.47496245130546,102231.282762704,0.0,1.0
2012-11-28,17.28,17.34,17.0,17.16,44200,7.48796238600338,7.51396225539923,7.3666296621561,7.43596264721169,102000.51237272,0.0,1.0
2012-11-29,17.37,17.39,17.194,17.39,68000,7.52696219009715,7.5356288132291,7.450695906536,7.5356288132291,156923.8651888,0.0,1.0
2012-11-30,17.35,17.44,17.272,17.34,56100,7.5182955669652,7.55729537105897,7.4844957367506,7.51396225539923,129462.18878076,0.0,1.0
2012-12-03,17.29,17.48,17.25,17.41,57200,7.49229569756935,7.57462861732286,7.47496245130546,7.54429543636105,132000.663070579,0.0,1.0
2012-12-04,17.12,17.286,16.91,17.25,42400,7.41862940094779,7.49056237294297,7.32762985806234,7.47496245130546,97846.6453530166,0.0,1.0
2012-12-05,17.42,17.42,17.03,17.22,54100,7.54862874792702,7.54862874792702,7.37962959685403,7.46196251660754,124846.780981089,0.0,1.0
2012-12-06,17.35,17.47,17.21,17.33,31600,7.5182955669652,7.57029530575689,7.45762920504156,7.50962894383325,72923.4432347953,0.0,1.0
2012-12-07,17.35,17.4199,17.17,17.32,51100,7.5182955669652,7.54858541481136,7.44029595877767,7.50529563226728,117923.669281584,0.0,1.0
2012-12-10,17.33,17.4,17.11,17.25,44600,7.50962894383325,7.53996212479507,7.41429608938182,7.47496245130546,102923.593932654,0.0,1.0
2012-12-11,17.23,17.27,16.961,17.04,99000,7.594605183642,7.61223630420763,7.47603589783819,7.5108573609553,224602.854098861,0.2961,1.0
2012-12-12,17.32,17.34,17.2,17.26,70200,7.63427520491466,7.64309076519747,7.58138184321779,7.60782852406622,159263.841997374,0.0,1.0
2012-12-13,16.93,17.32,16.83,17.21,56900,7.46237177939983,7.63427520491466,7.41829397798578,7.58578962335919,129089.923214396,0.0,1.0
2012-12-14,16.86,16.91,16.71,16.91,32900,7.43151731840999,7.45355621911702,7.36540061628891,7.45355621911702,74640.7464631569,0.0,1.0
2012-12-17,16.99,17.09,16.8,16.83,96600,7.48881846024827,7.53289626166232,7.40507063756156,7.41829397798578,219157.936423737,0.0,1.0
2012-12-18,17.59,17.59,17.13,17.13,123100,7.75328526873261,7.75328526873261,7.55052738222795,7.55052738222795,279278.902419897,0.0,1.0
2012-12-19,17.86,17.89,17.54,17.66,79800,7.87229533255056,7.88551867297478,7.73124636802558,7.78413972972245,181043.51269787,0.0,1.0
2012-12-20,17.69,17.84,17.62,17.84,83600,7.79736307014667,7.86347977226775,7.76650860915683,7.86347977226775,189664.632350149,0.0,1.0
2012-12-21,17.76,17.82,17.3815,17.43,75400,7.82821753113651,7.85466421198494,7.6613830527843,7.68276078647012,171061.163626809,0.0,1.0
2012-12-24,17.49,17.76,17.49,17.72,30500,7.70920746731855,7.82821753113651,7.70920746731855,7.81058641057088,69195.828788033,0.0,1.0
2012-12-26,17.54,17.86,17.3805,17.58,46900,7.73124636802558,7.87229533255056,7.66094227477016,7.7488774885912,106402.766234713,0.0,1.0
2012-12-27,17.46,17.63,17.15,17.63,43700,7.69598412689434,7.77091638929823,7.55934294251076,7.77091638929823,99142.8760012144,0.0,1.0
2012-12-28,17.19,17.38,16.4,17.25,179500,7.57697406307638,7.66072188576309,7.22875943190533,7.60342074392481,407234.467785309,0.0,1.0
2012-12-31,17.6,17.6,17.195,17.3,70100,7.75769304887401,7.75769304887401,7.57917795314708,7.62545964463184,159036.970427578,0.0,1.0
2013-01-02,17.99,17.99,17.84,17.9,46500,7.92959647438884,7.92959647438884,7.86347977226775,7.88992645311618,105495.279955526,0.0,1.0
2013-01-03,18.13,18.14,17.91,17.99,47300,7.99130539636852,7.99571317650992,7.89433423325759,7.92959647438884,107310.2525139,0.0,1.0
2013-01-04,18.43,18.5,18.08,18.08,53800,8.12353880061069,8.15439326160053,7.96926649566149,7.96926649566149,122056.904550694,0.0,1.0
2013-01-07,18.6,18.8,18.411,18.44,88500,8.19847106301458,8.2866266658427,8.11516401834202,8.12794658075209,200781.339270194,0.0,1.0
2013-01-08,18.65,18.77,18.4601,18.68,71000,8.22050996372161,8.27340332541848,8.13680621883632,8.23373330414583,161078.814555749,0.0,1.0
2013-01-09,18.67,18.8,18.4801,18.71,88100,8.22932552400442,8.2866266658427,8.14562177911913,8.24695664457005,199873.852991007,0.0,1.0
2013-01-10,18.78,18.84,18.57,18.67,76200,8.27781110555989,8.30425778640832,8.18524772259037,8.22932552400442,172876.136185184,0.0,1.0
2013-01-11,19.12,19.16,18.65,18.69,148300,8.42767563036768,8.4453067509333,8.22050996372161,8.23814108428724,336450.538008698,0.0,1.0
2013-01-14,18.99,19.07,18.8,19.07,66900,8.37037448852941,8.40563672966065,8.2866266658427,8.40563672966065,151777.080194079,0.0,1.0
2013-01-15,18.86,18.94,18.81,18.81,51600,8.31307334669113,8.34833558782238,8.2910344459841,8.2910344459841,117065.730015164,0.0,1.0
2013-01-16,18.8085,18.92,18.7,18.86,73600,8.29037327896289,8.33952002753957,8.24254886442864,8.31307334669113,166977.475370467,0.0,1.0
2013-01-17,19.04,19.06,18.83,18.94,68900,8.39241338923643,8.40122894951925,8.29985000626691,8.34833558782238,156314.511590016,0.0,1.0
2013-01-18,19.17,19.18,18.89,19.07,59300,8.44971453107471,8.45412231121611,8.32629668711535,8.40563672966065,134534.84088952,0.0,1.0
2013-01-22,18.94,19.18,18.91,19.15,56700,8.34833558782238,8.45412231121611,8.33511224739816,8.4408989707919,128636.180074802,0.0,1.0
2013-01-23,19.0,19.03,18.8,18.88,85400,8.37478226867081,8.38800560909503,8.2866266658427,8.32188890697394,193748.320606492,0.0,1.0
2013-01-24,19.09,19.15,18.92,18.94,33100,8.41445228994346,8.4408989707919,8.33952002753957,8.34833558782238,75094.4896027506,0.0,1.0
2013-01-25,19.15,19.15,18.91,19.13,54900,8.4408989707919,8.4408989707919,8.33511224739816,8.43208341050908,124552.491818459,0.0,1.0
2013-01-28,18.94,19.12,18.8851,19.06,39800,8.34833558782238,8.42767563036768,8.32413687484606,8.40122894951925,90294.8847791381,0.0,1.0
2013-01-29,18.97,19.05,18.92,18.98,75200,8.36155892824659,8.39682116937784,8.33952002753957,8.365966708388,170607.420487216,0.0,1.0
2013-01-30,18.87,19.01,18.83,19.01,62800,8.31748112683254,8.37919004881222,8.29985000626691,8.37919004881222,142475.345832409,0.0,1.0
2013-01-31,18.99,18.99,18.82,18.92,93600,8.37037448852941,8.37037448852941,8.29544222612551,8.33952002753957,212351.789329832,0.0,1.0
2013-02-01,19.05,19.14,19.03,19.05,69900,8.39682116937784,8.43649119065049,8.38800560909503,8.39682116937784,158583.227287984,0.0,1.0
2013-02-04,19.03,19.12,18.92,19.03,81700,8.38800560909503,8.42767563036768,8.33952002753957,8.38800560909503,185354.07252401,0.0,1.0
2013-02-05,19.24,19.24,18.97,19.02,77800,8.48056899206455,8.48056899206455,8.36155892824659,8.38359782895362,176506.081301933,0.0,1.0
2013-02-06,19.32,19.34,19.11,19.21,116600,8.51583123319579,8.5246467934786,8.42326785022627,8.46734565164033,264532.250383103,0.0,1.0
2013-02-07,19.52,19.54,19.1,19.39,67500,8.60398683602391,8.61280239630672,8.41886007008487,8.54668569418563,153138.30961286,0.0,1.0
2013-02-08,19.63,19.75,19.37,19.53,87200,8.65247241757937,8.70536577927624,8.53787013390282,8.60839461616531,197832.008862835,0.0,1.0
2013-02-11,19.7,19.7,19.52,19.67,26700,8.68332687856921,8.68332687856921,8.60398683602391,8.67010353814499,60574.7091357535,0.0,1.0
2013-02-12,19.83,19.83,19.58,19.7,61700,8.74062802040748,8.74062802040748,8.63043351687234,8.68332687856921,139979.758564644,0.0,1.0
2013-02-13,19.75,19.806,19.5801,19.77,67300,8.70536577927624,8.73004934806811,8.63047759467376,8.71418133955905,152684.566473266,0.0,1.0
2013-02-14,19.64,19.9,19.54,19.64,73700,8.65688019772078,8.77148248139732,8.61280239630672,8.65688019772078,167204.346940263,0.0,1.0
2013-02-15,19.74,19.84,19.6201,19.67,50300,8.70095799913483,8.74503580054889,8.64810871523938,8.67010353814499,114116.399607805,0.0,1.0
2013-02-19,19.96,20.06,19.7836,19.85,72200,8.79792916224576,8.84200696365981,8.72017592055136,8.7494435806903,163801.273393311,0.0,1.0
2013-02-20,19.63,20.07,19.63,20.0,71400,8.65247241757937,8.84641474380122,8.65247241757937,8.81556028281138,161986.300834936,0.0,1.0
2013-02-21,19.39,19.58,19.26,19.58,84200,8.54668569418563,8.63043351687234,8.48938455234736,8.63043351687234,191025.861768931,0.0,1.0
2013-02-22,19.55,19.83,19.46,19.58,60500,8.61721017644812,8.74062802040748,8.57754015517547,8.63043351687234,137257.299727082,0.0,1.0
2013-02-25,19.12,19.76,19.03,19.69,59500,8.42767563036768,8.70977355941764,8.38800560909503,8.67891909842781,134988.584029114,0.0,1.0
2013-02-26,19.24,19.39,19.09,19.18,50100,8.48056899206455,8.54668569418563,8.41445228994346,8.45412231121611,113662.656468212,0.0,1.0
2013-02-27,19.65,19.73,19.21,19.21,61100,8.66128797786218,8.69655021899343,8.46734565164033,8.46734565164033,138618.529145863,0.0,1.0
2013-02-28,19.73,19.93,19.51,19.64,85000,8.69655021899343,8.78470582182154,8.5995790558825,8.65688019772078,192840.834327305,0.0,1.0
2013-03-01,19.75,19.98,19.59,19.64,81500,8.70536577927624,8.80674472252857,8.63484129701375,8.65688019772078,184900.329384416,0.0,1.0
2013-03-04,20.1,20.15,19.77,19.81,65000,8.85963808422544,8.88167698493247,8.71418133955905,8.73181246012467,147466.520367939,0.0,1.0
2013-03-05,20.08,20.2499,19.83,20.24,95800,8.85082252394263,8.92571070854511,8.74062802040748,8.92134700620512,217342.963865363,0.0,1.0
2013-03-06,20.33,20.44,20.012,20.18,87400,8.96101702747777,9.00950260903323,8.82084961898107,8.89490032535668,198285.752002429,0.0,1.0
2013-03-07,20.23,20.6,20.03,20.09,120000,9.04745359605073,9.21292852588458,8.95800768803243,8.98484146043792,268318.590886132,0.2961,1.0
2013-03-08,20.28,20.499,20.07,20.3,136500,9.06981507305531,9.16775834233534,8.9758968696361,9.07875966385714,305212.397132975,0.0,1.0
2013-03-11,20.55,20.59,20.2978,20.31,96300,9.19056704888001,9.20845623048367,9.07777575886893,9.08323195925805,215325.669186121,0.0,1.0
2013-03-12,20.52,20.57,20.41,20.57,83200,9.17715016267726,9.19951163968184,9.1279549132672,9.19951163968184,186034.223014385,0.0,1.0
2013-03-13,20.38,20.56,20.32,20.56,80800,9.11453802706446,9.19503934428092,9.08770425465897,9.19503934428092,180667.851196662,0.0,1.0
2013-03-14,20.36,20.49,20.21,20.36,101100,9.10559343626262,9.16373327647452,9.0385090052489,9.10559343626262,226058.412821566,0.0,1.0
2013-03-15,20.27,21.69,20.168,20.35,868700,9.06534277765439,9.7004087245843,9.01972536456506,9.10112114086171,1942402.99918986,0.0,1.0
2013-03-18,20.09,20.54,20.05,20.23,134600,8.98484146043792,9.18609475347909,8.96695227883427,9.04745359605073,300964.019443945,0.0,1.0
2013-03-19,19.96,20.16,19.85,20.11,85300,8.92670162022603,9.01614752824433,8.87750637081597,8.99378605123975,190729.798354892,0.0,1.0
2013-03-20,20.15,20.22,20.0,20.0,59600,9.01167523284341,9.04298130064982,8.94459080182969,8.94459080182969,133264.900140112,0.0,1.0
2013-03-21,19.91,20.17,19.881,20.14,74200,8.90434014322146,9.02061982364524,8.8913704865588,9.0072029374425,165910.328697925,0.0,1.0
2013-03-22,20.27,20.27,19.99,19.99,53800,9.06534277765439,9.06534277765439,8.94011850642877,8.94011850642877,120296.168247283,0.0,1.0
2013-03-25,20.2,20.5,20.021,20.37,59100,9.03403670984799,9.16820557187543,8.95398262217161,9.11006573166354,132146.90601142,0.0,1.0
2013-03-26,20.51,20.54,20.3101,20.33,68100,9.17267786727635,9.18609475347909,9.08327668221206,9.09217655005988,152270.80032788,0.0,1.0
2013-03-27,20.68,20.68,20.32,20.46,93700,9.2487068890919,9.2487068890919,9.08770425465897,9.15031639027177,209512.099716921,0.0,1.0
2013-03-28,20.93,21.02,20.7,20.77,106500,9.36051427411477,9.40076493272301,9.25765147989373,9.28895754770013,238132.749411442,0.0,1.0
2013-04-01,20.81,21.18,20.7,21.05,117100,9.30684672930379,9.47232165913764,9.25765147989373,9.41418181892575,261834.224939717,0.0,1.0
2013-04-02,20.81,21.13,20.7101,20.85,117400,9.30684672930379,9.44996018213307,9.26216849824865,9.32473591090745,262505.021416933,0.0,1.0
2013-04-03,20.17,20.93,20.08,20.88,86200,9.02061982364524,9.36051427411477,8.98036916503701,9.3381527971102,192742.187786538,0.0,1.0
2013-04-04,20.34,20.45,20.08,20.2,82000,9.09664884546079,9.14584409487086,8.98036916503701,9.03403670984799,183351.037105524,0.0,1.0
2013-04-05,20.31,20.31,20.1,20.2,70200,9.08323195925805,9.08323195925805,8.98931375583884,9.03403670984799,156966.375668387,0.0,1.0
2013-04-08,20.21,20.3791,20.07,20.34,52100,9.0385090052489,9.11413552047837,8.9758968696361,9.09664884546079,116494.988209729,0.0,1.0
2013-04-09,20.33,20.43,20.12,20.26,62100,9.09217655005988,9.13689950406903,8.99825834664067,9.06087048225348,138854.870783573,0.0,1.0
2013-04-10,20.56,20.76,20.4301,20.45,65700,9.19503934428092,9.28448525229922,9.13694422702304,9.14584409487086,146904.428510157,0.0,1.0
2013-04-11,20.57,20.67,20.47,20.56,75600,9.19951163968184,9.24423459369099,9.15478868567269,9.19503934428092,169040.712258263,0.0,1.0
2013-04-12,20.25,20.58,20.23,20.49,53600,9.05639818685256,9.20398393508275,9.04745359605073,9.16373327647452,119848.970595806,0.0,1.0
2013-04-15,19.6,20.19,19.581,20.14,80900,8.7656989857931,9.02956441444707,8.75720162453136,9.0072029374425,180891.450022401,0.0,1.0
2013-04-16,20.08,20.08,19.59,19.75,80400,8.98036916503701,8.98036916503701,8.76122669039218,8.83278341680682,179773.455893708,0.0,1.0
2013-04-17,19.98,20.04,19.75,19.96,53000,8.93564621102786,8.96247998343335,8.83278341680682,8.92670162022603,118507.377641375,0.0,1.0
2013-04-18,19.68,20.04,19.63,20.03,70700,8.80147734900042,8.96247998343335,8.77911587199584,8.95800768803243,158084.369797079,0.0,1.0
2013-04-19,19.88,19.9099,19.66,19.66,39100,8.89092325701871,8.90429542026745,8.79253275819859,8.79253275819859,87427.1408637314,0.0,1.0
2013-04-22,19.88,19.88,19.69,19.88,36700,8.89092325701871,8.89092325701871,8.80594964440133,8.89092325701871,82060.7690460087,0.0,1.0
2013-04-23,20.13,20.13,19.88,20.02,73500,9.00273064204158,9.00273064204158,8.89092325701871,8.95353539263152,164345.136917756,0.0,1.0
2013-04-24,20.47,20.55,20.19,20.19,66900,9.15478868567269,9.19056704888001,9.02956441444707,9.02956441444707,149587.614419019,0.0,1.0
2013-04-25,20.79,20.85,20.44,20.48,65800,9.29790213850196,9.32473591090745,9.14137179946994,9.1592609810736,147128.027335896,0.0,1.0
2013-04-26,20.68,20.84,20.6306,20.84,70100,9.2487068890919,9.32026361550654,9.22661374981138,9.32026361550654,156742.776842649,0.0,1.0
2013-04-29,20.68,20.76,20.66,20.66,39300,9.2487068890919,9.28448525229922,9.23976229829007,9.23976229829007,87874.3385152082,0.0,1.0
2013-04-30,20.61,20.77,20.6,20.69,54500,9.2174008212855,9.28895754770013,9.21292852588458,9.25317918449282,121861.360027452,0.0,1.0
2013-05-01,20.33,20.69,20.3,20.68,55600,9.09217655005988,9.25317918449282,9.07875966385714,9.2487068890919,124320.947110574,0.0,1.0
2013-05-02,20.32,20.61,20.25,20.42,81400,9.08770425465897,9.2174008212855,9.05639818685256,9.13242720866812,182009.444151093,0.0,1.0
2013-05-03,20.64,20.73,20.52,20.62,51300,9.23081770748824,9.27106836609648,9.17715016267726,9.22187311668641,114706.197603821,0.0,1.0
2013-05-06,20.42,20.9306,20.36,20.72,72300,9.13242720866812,9.36078261183883,9.10559343626262,9.26659607069556,161661.951008894,0.0,1.0
2013-05-07,20.92,20.92,20.52,20.52,74800,9.35604197871386,9.35604197871386,9.17715016267726,9.17715016267726,167251.921652356,0.0,1.0
2013-05-08,21.15,21.21,20.86,20.89,47000,9.4589047729349,9.48573854534039,9.32920820630837,9.34262509251111,105091.448097068,0.0,1.0
2013-05-09,21.18,21.3,21.11,21.2,44200,9.47232165913764,9.52598920394862,9.44101559133124,9.48126624993947,98830.680976392,0.0,1.0
2013-05-10,21.43,21.47,21.15,21.25,38800,9.58412904416051,9.60201822576417,9.4589047729349,9.50362772694405,86756.344386516,0.0,1.0
2013-05-13,21.81,21.81,21.32,21.36,58800,9.75407626939528,9.75407626939528,9.53493379475045,9.55282297635411,131476.109534205,0.0,1.0
2013-05-14,21.94,21.98,21.83,21.83,51700,9.81221610960717,9.83010529121083,9.76302086019711,9.76302086019711,115600.592906775,0.0,1.0
2013-05-15,22.34,22.381,21.92,21.92,74900,9.99110792564376,10.0094443367875,9.80327151880534,9.80327151880534,167475.520478094,0.0,1.0
2013-05-16,21.85,22.39,21.84,22.3,83500,9.77196545099894,10.0134694026483,9.76749315559802,9.97321874404011,186705.0194916,0.0,1.0
2013-05-17,22.1,22.1899,21.99,21.99,58900,9.88377283602181,9.92397877167603,9.83457758661174,9.83457758661174,131699.708359943,0.0,1.0
2013-05-20,22.14,22.27,22.06,22.08,64700,9.90166201762547,9.95980185783736,9.86588365441815,9.87482824521998,144668.440252773,0.0,1.0
2013-05-21,22.16,22.28,22.08,22.27,63500,9.9106066084273,9.96427415323828,9.87482824521998,9.95980185783736,141985.254343911,0.0,1.0
2013-05-22,22.03,22.39,21.9185,22.17,51800,9.8524667682154,10.0134694026483,9.8026006744952,9.91507890382821,115824.191732514,0.0,1.0
2013-05-23,22.03,22.14,21.65,21.72,40900,9.8524667682154,9.90166201762547,9.68251954298064,9.71382561078704,91451.9197270234,0.0,1.0
2013-05-24,22.08,22.08,21.85,21.92,50100,9.87482824521998,9.87482824521998,9.77196545099894,9.80327151880534,112023.01169496,0.0,1.0
2013-05-28,22.25,22.5394,22.15,22.4,64600,9.95085726703553,10.080285495938,9.90613431302638,10.0179416980493,144444.841427034,0.0,1.0
2013-05-29,21.91,22.31,21.91,22.08,99200,9.79879922340443,9.97769103944102,9.79879922340443,9.87482824521998,221810.035132536,0.0,1.0
2013-05-30,22.13,22.23,21.89,21.92,65400,9.89718972222455,9.9419126762337,9.7898546326026,9.80327151880534,146233.632032942,0.0,1.0
2013-05-31,21.53,22.2299,21.53,21.98,59500,9.62885199816966,9.94186795327969,9.62885199816966,9.83010529121083,133041.301314374,0.0,1.0
2013-06-03,21.23,21.67,20.97,21.56,61000,9.49468313614222,9.69146413378247,9.37840345571843,9.64226888437241,136395.28370045,0.0,1.0
2013-06-04,21.28,21.49,21.21,21.3,39700,9.51704461314679,9.610962816566,9.48573854534039,9.52598920394862,88768.733818162,0.0,1.0
2013-06-05,20.83,21.29,20.83,21.27,42200,9.31579132010562,9.5215169085477,9.31579132010562,9.51257231774588,94358.7044616231,0.0,1.0
2013-06-06,21.1,21.1,20.7201,20.78,36800,9.43654329593032,9.43654329593032,9.26664079364957,9.29342984310105,82284.3678717472,0.0,1.0
2013-06-07,21.5,21.54,21.11,21.2,44900,9.61543511196692,9.63332429357058,9.44101559133124,9.48126624993947,100395.872756561,0.0,1.0
2013-06-10,21.84,21.85,21.44,21.64,62400,9.76749315559802,9.77196545099894,9.58860133956143,9.67804724757973,139525.667260789,0.0,1.0
2013-06-11,21.47,21.57,21.17,21.36,64600,9.73444289258526,9.77978263591356,9.59842366260037,9.68456917492413,142479.853783564,0.2961,1.0
2013-06-12,21.3,21.54,21.22,21.5,50700,9.65736532892716,9.76618071291507,9.62109353426452,9.74804481558375,111822.423944686,0.0,1.0
2013-06-13,21.69,21.72,21.22,21.27,72900,9.83419032790751,9.847792250906,9.62109353426452,9.64376340592867,160786.088867211,0.0,1.0
2013-06-14,21.5673,21.69,21.35,21.69,87500,9.77855846284369,9.83419032790751,9.68003520059131,9.83419032790751,192987.418050493,0.0,1.0
2013-06-17,21.31,21.64,21.11,21.55,58700,9.66189930325998,9.81152045624336,9.57121981660339,9.7707146872479,129466.987880731,0.0,1.0
2013-06-18,21.43,21.51,21.23,21.38,59700,9.71630699525394,9.75257878991658,9.62562750859735,9.69363712358979,131672.558372736,0.0,1.0
2013-06-19,20.8,21.43,20.8,21.43,88400,9.43066661228567,9.71630699525394,9.43066661228567,9.71630699525394,194972.431493298,0.0,1.0
2013-06-20,20.1,20.73,19.99,20.62,95200,9.1132884089876,9.39892879195587,9.06341469132647,9.34905507429474,209970.310838936,0.0,1.0
2013-06-21,20.25,20.3699,20.01,20.29,134300,9.18129802398004,9.23566037623067,9.07248263999213,9.19943392131136,296208.117076356,0.0,1.0
2013-06-24,19.4,20.08,19.32,20.06,146400,8.79591020568952,9.10422046032194,8.75963841102689,9.09515251165628,322895.520029625,0.0,1.0
2013-06-25,19.91,20.22,19.61,19.62,110800,9.02714289666383,9.16769610098155,8.89112366667895,8.89565764101178,244377.210514224,0.0,1.0
2013-06-26,20.39,20.58,20.08,20.08,70100,9.24477366463966,9.33091917696342,9.10422046032194,9.10422046032194,154610.491489595,0.0,1.0
2013-06-27,20.67,20.7699,20.46,20.57,89300,9.37172494595889,9.41701934954386,9.27651148496947,9.32638520263059,196957.444936103,0.0,1.0
2013-06-28,21.38,21.38,20.57,20.69,90600,9.69363712358979,9.69363712358979,9.32638520263059,9.38079289462455,199824.68657571,0.0,1.0
2013-07-01,21.98,22.15,21.5029,21.57,73200,9.96567558355957,10.0427531472177,9.74935966814027,9.77978263591356,161447.760014812,0.0,1.0
2013-07-02,21.99,22.23,21.92,21.94,63100,9.9702095578924,10.0790249418803,9.9384717375626,9.94753968622825,139171.498045555,0.0,1.0
2013-07-03,22.0,22.006,21.82,21.9,30000,9.97474353222523,9.97746391682493,9.8931319942343,9.92940378889693,66167.114760169,0.0,1.0
2013-07-05,22.64,22.64,21.928,22.15,47400,10.2649178895263,10.2649178895263,9.94209891702886,10.0427531472177,104544.041321067,0.0,1.0
2013-07-08,22.84,23.0,22.65,22.65,63500,10.3555973761829,10.4281409655082,10.2694518638592,10.2694518638592,140053.726242358,0.0,1.0
2013-07-09,23.49,23.5,22.96,23.09,159600,10.6503057078168,10.6548396821497,10.4100050681769,10.4689467345037,352009.0505241,0.0,1.0
2013-07-10,23.29,23.43,23.01,23.38,116800,10.5596262211603,10.6231018618199,10.432674939841,10.6004319901557,257610.633466257,0.0,1.0
2013-07-11,23.01,23.84,22.9,23.56,88800,10.432674939841,10.8089948094659,10.3828012221799,10.6820435281467,195854.659690101,0.0,1.0
2013-07-12,22.99,23.21,22.73,23.0,66800,10.4236069911754,10.5233544264976,10.3057236585218,10.4281409655082,147332.108865976,0.0,1.0
2013-07-15,23.18,23.21,23.05,23.09,46600,10.5097525034991,10.5233544264976,10.4508108371723,10.4689467345037,102779.584927463,0.0,1.0
2013-07-16,23.15,23.31,22.851,23.3,72700,10.4961505805006,10.5686941698259,10.360584747949,10.5641601954931,160344.97476881,0.0,1.0
2013-07-17,23.54,23.62,23.19,23.24,71200,10.672975579481,10.7092473741436,10.514286477832,10.5369563494961,157036.619030801,0.0,1.0
2013-07-18,24.04,24.14,23.53,23.53,105100,10.8996742961225,10.9450140394508,10.6684416051482,10.6684416051482,231805.458709792,0.0,1.0
2013-07-19,23.95,24.09,23.7484,24.06,71200,10.858868527127,10.9223441677866,10.7674636045772,10.9087422447881,157036.619030801,0.0,1.0
2013-07-22,23.85,24.1,23.77,24.07,89900,10.8135287837987,10.9268781421195,10.7772569891361,10.913276219121,198280.787231307,0.0,1.0
2013-07-23,24.1,24.13,23.9101,24.02,69900,10.9268781421195,10.9404800651179,10.840777969539,10.8906063474568,154169.377391193,0.0,1.0
2013-07-24,23.96,24.16,23.88,24.14,44000,10.8634025014598,10.9540819881164,10.8271307067972,10.9450140394508,97045.1016482482,0.0,1.0
2013-07-25,24.12,24.2,23.7701,23.78,59800,10.9359460907851,10.9722178854478,10.7773023288794,10.7817909634689,131893.115421937,0.0,1.0
2013-07-26,24.2,24.2,23.92,23.93,57500,10.9722178854478,10.9722178854478,10.8452666041285,10.8498005784614,126820.303290323,0.0,1.0
2013-07-29,23.59,24.16,23.57,24.03,73100,10.6956454511451,10.9540819881164,10.6865775024795,10.8951403217897,161227.202965612,0.0,1.0
2013-07-30,23.61,23.75,23.6,23.74,66800,10.7047133998108,10.7681890404704,10.700179425478,10.7636550661376,147332.108865976,0.0,1.0
2013-07-31,23.38,23.764,23.37,23.6,64700,10.6004319901557,10.7745366045364,10.5958980158229,10.700179425478,142700.410832765,0.0,1.0
2013-08-01,23.63,23.88,23.56,23.72,97200,10.7137813484765,10.8271307067972,10.6820435281467,10.7545871174719,214381.451822947,0.0,1.0
2013-08-02,23.36,23.734,23.36,23.67,52900,10.5913640414901,10.7609346815379,10.5913640414901,10.7319172458078,116674.679027098,0.0,1.0
2013-08-05,23.33,23.36,23.23,23.26,53300,10.5777621184916,10.5913640414901,10.5324223751633,10.5460242981618,117556.9072239,0.0,1.0
2013-08-06,23.3,23.33,23.07,23.33,42700,10.5641601954931,10.5777621184916,10.459878785838,10.5777621184916,94177.8600086404,0.0,1.0
2013-08-07,22.99,23.25,22.82,23.06,62300,10.4236069911754,10.5414903238289,10.3465294275173,10.4553448115052,137407.04165195,0.0,1.0
2013-08-08,23.09,23.24,22.95,23.14,28200,10.4689467345037,10.5369563494961,10.405471093844,10.4916166061678,62197.0878745586,0.0,1.0
2013-08-09,23.23,23.2486,23.02,23.02,32800,10.5324223751633,10.5408555674223,10.4372089141739,10.4372089141739,72342.7121377846,0.0,1.0
2013-08-12,22.98,23.192,22.87,23.15,99500,10.4190730168425,10.5151932726985,10.3691992991814,10.4961505805006,219454.263954561,0.0,1.0
2013-08-13,23.07,23.089,22.78,23.04,53200,10.459878785838,10.4684933370704,10.3283935301859,10.4462768628395,117336.3501747,0.0,1.0
2013-08-14,22.88,23.16,22.85,22.96,27200,10.3737332735142,10.5006845548335,10.3601313505158,10.4100050681769,59991.5173825534,0.0,1.0
2013-08-15,22.451,22.719,22.32,22.66,47600,10.1792257746358,10.3007362867557,10.1198307108758,10.273985838192,104985.155419469,0.0,1.0
2013-08-16,22.13,22.595,22.07,22.38,67000,10.033685198552,10.2445150050286,10.006481352555,10.1470345568728,147773.222964378,0.0,1.0
2013-08-19,21.56,22.13,21.5,22.11,71600,9.77524866158073,10.033685198552,9.74804481558375,10.0246172498864,157918.847227603,0.0,1.0
2013-08-20,21.96,21.96,21.45,21.5,44500,9.95660763489391,9.95660763489391,9.7253749439196,9.74804481558375,98147.8868942507,0.0,1.0
2013-08-21,21.65,21.95,21.56,21.79,67500,9.81605443057619,9.95207366056108,9.77524866158073,9.87953007123581,148876.00821038,0.0,1.0
2013-08-22,22.71,22.82,21.66,21.66,107500,10.2966557098561,10.3465294275173,9.82058840490902,9.82058840490902,237098.827890606,0.0,1.0
2013-08-23,22.78,22.99,22.4764,22.82,54600,10.3283935301859,10.4236069911754,10.1907420694412,10.3465294275173,120424.148863508,0.0,1.0
2013-08-26,22.81,23.0,22.7059,22.75,24400,10.3419954531844,10.4281409655082,10.2947967803797,10.3147916071875,53815.9200049376,0.0,1.0
2013-08-27,22.55,22.55,22.35,22.4,77200,10.2241121205309,10.2241121205309,10.1334326338743,10.1561025055384,170270.041982834,0.0,1.0
2013-08-28,22.04,22.4799,22.02,22.39,51400,9.99287942955655,10.1923289604577,9.98381148089089,10.1515685312056,113366.323289089,0.0,1.0
2013-08-29,22.34,22.459,22.11,22.17,51200,10.1288986595414,10.1828529541021,10.0246172498864,10.0518210958833,112925.209190689,0.0,1.0
2013-08-30,21.89,22.37,21.881,22.34,25200,9.92486981456411,10.1425005825399,9.92078923766456,10.1288986595414,55580.3763985419,0.0,1.0
2013-09-03,22.06,22.3722,21.941,22.23,51000,10.0019473782222,10.1434980568932,9.94799308366154,10.0790249418803,112484.095092287,0.0,1.0
2013-09-04,22.35,22.42,21.93,22.01,41100,10.1334326338743,10.1651704542041,9.94300571189542,9.97927750655806,90648.9472214312,0.0,1.0
2013-09-05,22.66,22.739,22.3,22.3,34900,10.273985838192,10.3098042354213,10.1107627622101,10.1107627622101,76974.4101709965,0.0,1.0
2013-09-06,22.6,22.86,22.5,22.86,53400,10.246781992195,10.3646653248486,10.2014422488667,10.3646653248486,117777.464273101,0.0,1.0
2013-09-09,22.812,22.819,22.571,22.7,40300,10.342902248051,10.346076030084,10.2336334666298,10.2921217355233,88884.490827827,0.0,1.0
2013-09-10,23.02,23.1099,22.77,22.97,58400,10.4372089141739,10.477969343426,10.3238595558531,10.4145390425097,128805.316733128,0.0,1.0
2013-09-11,22.4,22.73,22.35,22.73,61400,10.2903534855335,10.4419524431329,10.2673839465033,10.4419524431329,133655.272574798,0.2961,1.0
2013-09-12,22.0299,22.35,22.0,22.35,33500,10.1203329576319,10.2673839465033,10.1065971732918,10.2673839465033,72922.6650041649,0.0,1.0
2013-09-13,21.89,22.1,21.83,21.96,56500,10.0560641874254,10.1525362513523,10.0285007405891,10.0882215420677,122988.972320457,0.0,1.0
2013-09-16,21.95,22.23,21.92,22.12,56500,10.0836276342616,10.2122570528308,10.0698459108435,10.1617240669643,122988.972320457,0.0,1.0
2013-09-17,21.61,21.9,21.47,21.9,57500,9.92743476885621,10.0606580952314,9.86312005957162,10.0606580952314,125165.768290731,0.0,1.0
2013-09-18,21.63,22.02,21.27,21.46,90800,9.93662258446829,10.1157849889039,9.77124190345079,9.85852615176558,197653.074100841,0.0,1.0
2013-09-19,21.09,21.61,21.08,21.61,101800,9.68855156294203,9.92743476885621,9.68395765513599,9.92743476885621,221597.82977385,0.0,1.0
2013-09-20,21.06,21.35,21.02,21.04,70300,9.67476983952391,9.80799316589912,9.65639420829974,9.66558202391183,153028.756710233,0.0,1.0
2013-09-23,20.85,21.06,20.76,21.06,79400,9.57829777559703,9.67476983952391,9.53695260534266,9.67476983952391,172837.600039722,0.0,1.0
2013-09-24,20.95,21.1,20.59,20.8,81000,9.62423685365745,9.69314547074808,9.45885617263995,9.55532823656682,176320.47359216,0.0,1.0
2013-09-25,21.43,21.43,20.83,21.05,83800,9.84474442834745,9.84474442834745,9.56910995998495,9.67017593171787,182415.502308926,0.0,1.0
2013-09-26,21.32,21.44,21.171,21.37,40600,9.79421144248099,9.8493383361535,9.72576221617097,9.81718098151121,88377.9163931073,0.0,1.0
2013-09-27,21.22,21.28,21.13,21.26,60800,9.74827236442058,9.77583581125683,9.7069271941662,9.76664799564475,132349.194992634,0.0,1.0
2013-09-30,21.47,21.48,20.93,21.07,91400,9.86312005957162,9.86771396737766,9.61504903804537,9.67936374732995,198959.151683005,0.0,1.0
2013-10-01,21.62,21.69,21.5,21.55,54400,9.93202867666225,9.96418603130454,9.87690178298975,9.89987132201996,118417.700782883,0.0,1.0
2013-10-02,21.56,21.66,21.32,21.48,33100,9.904465229826,9.95040430788641,9.79421144248099,9.86771396737766,72051.9466160554,0.0,1.0
2013-10-03,21.14,21.468,21.1,21.44,33400,9.71152110197224,9.86220127801041,9.69314547074808,9.8493383361535,72704.9854071375,0.0,1.0
2013-10-04,21.07,21.22,21.05,21.22,57400,9.67936374732995,9.74827236442058,9.67017593171787,9.74827236442058,124948.088693703,0.0,1.0
2013-10-07,20.7,20.959,20.7,20.94,42600,9.50938915850641,9.62837137068289,9.50938915850641,9.61964294585141,92731.5083336544,0.0,1.0
2013-10-08,20.57,20.86,20.556,20.7,45100,9.44966835702786,9.58289168340307,9.44323688609941,9.50938915850641,98173.4982593384,0.0,1.0
2013-10-09,20.87,20.88,20.51,20.64,66700,9.58748559120912,9.59207949901516,9.42210491019162,9.48182571167016,145192.291217248,0.0,1.0
2013-10-10,21.266,21.278,20.9,21.02,31700,9.76940434032837,9.77491702969562,9.60126731462724,9.65639420829974,69004.4322576724,0.0,1.0
2013-10-11,21.57,21.61,21.15,21.15,42800,9.90905913763204,9.92743476885621,9.71611500977829,9.71611500977829,93166.8675277091,0.0,1.0
2013-10-14,21.57,21.61,21.241,21.25,50200,9.90905913763204,9.92743476885621,9.75791957081327,9.7620540878387,109275.157707734,0.0,1.0
2013-10-15,21.36,21.57,21.29,21.57,41200,9.81258707370516,9.90905913763204,9.78042971906287,9.90905913763204,89683.9939752714,0.0,1.0
2013-10-16,21.79,21.82,21.48,21.54,73100,10.010125109365,10.0239068327831,9.86771396737766,9.89527741421391,159123.785426998,0.0,1.0
2013-10-17,22.26,22.26,21.71,21.76,60800,10.2260387762489,10.2260387762489,9.97337384691662,9.99634338594683,132349.194992634,0.0,1.0
2013-10-18,22.4,22.41,22.08,22.25,59000,10.2903534855335,10.2949473933395,10.1433484357402,10.2214448684429,128430.962246141,0.0,1.0
2013-10-21,22.27,22.45,22.14,22.45,52400,10.230632684055,10.3133230245637,10.1709118825764,10.3133230245637,114064.108842335,0.0,1.0
2013-10-22,22.18,22.4,22.17,22.32,43900,10.1892875138006,10.2903534855335,10.1846936059945,10.2536022230852,95561.3430950099,0.0,1.0
2013-10-23,22.42,22.5,22.03,22.07,48000,10.2995413011456,10.3362925635939,10.12037889671,10.1387545279341,104486.206573132,0.0,1.0
2013-10-24,22.77,22.88,22.29,22.46,75600,10.460328074357,10.5108610602235,10.239820499667,10.3179169323698,164565.775352683,0.0,1.0
2013-10-25,22.45,22.73,22.44,22.73,28600,10.3133230245637,10.4419524431329,10.3087291167577,10.4419524431329,62256.3647498244,0.0,1.0
2013-10-28,22.3,22.47,22.28,22.44,38700,10.2444144074731,10.3225108401758,10.235226591861,10.3087291167577,84242.0040495874,0.0,1.0
2013-10-29,22.31,22.5,22.23,22.42,37000,10.2490083152791,10.3362925635939,10.2122570528308,10.2995413011456,80541.4509001226,0.0,1.0
2013-10-30,22.39,22.52,22.28,22.36,42800,10.2857595777275,10.345480379206,10.235226591861,10.2719778543093,93166.8675277088,0.0,1.0
2013-10-31,22.2,22.39,22.2,22.3,25600,10.1984753294127,10.2857595777275,10.1984753294127,10.2444144074731,55725.9768390034,0.0,1.0
2013-11-01,22.15,22.31,22.021,22.31,48200,10.1755057903825,10.2490083152791,10.1162443796845,10.2490083152791,104921.565767186,0.0,1.0
2013-11-04,22.17,22.1899,22.01,22.11,18300,10.1846936059945,10.1938354825286,10.1111910810979,10.1571301591583,39835.3662560067,0.0,1.0
2013-11-05,22.12,22.2,21.97,22.02,41500,10.1617240669643,10.1984753294127,10.0928154498737,10.1157849889039,90337.0327663538,0.0,1.0
2013-11-06,22.05,22.21,22.03,22.11,36100,10.129566712322,10.2030692372187,10.12037889671,10.1571301591583,78582.3345268765,0.0,1.0
2013-11-07,21.71,22.15,21.71,22.03,71000,9.97337384691662,10.1755057903825,9.97337384691662,10.12037889671,154552.513889424,0.0,1.0
2013-11-08,22.28,22.28,21.81,21.82,69900,10.235226591861,10.235226591861,10.019312924977,10.0239068327831,152158.038322123,0.0,1.0
2013-11-11,22.25,22.36,22.16,22.31,58200,10.2214448684429,10.2719778543093,10.1800996981885,10.2490083152791,126689.525469922,0.0,1.0
2013-11-12,21.75,22.2048,21.68,22.1,114200,9.99174947814079,10.2006804051596,9.9595921234985,10.1525362513523,248590.099805243,0.0,1.0
2013-11-13,21.93,21.99,21.6,21.77,64300,10.0744398186495,10.1020032654858,9.92284086105017,10.0009372937529,139967.980888592,0.0,1.0
2013-11-14,22.12,22.15,21.88,21.98,70800,10.1617240669643,10.1755057903825,10.0514702796193,10.0974093576797,154117.15469537,0.0,1.0
2013-11-15,22.23,22.24,22.02,22.21,50000,10.2122570528308,10.2168509606368,10.1157849889039,10.2030692372187,108839.798513679,0.0,1.0
2013-11-18,22.2,22.382,22.12,22.19,62800,10.1984753294127,10.2820844514826,10.1617240669643,10.1938814216066,136702.78693318,0.0,1.0
2013-11-19,22.31,22.32,22.12,22.12,45700,10.2490083152791,10.2536022230852,10.1617240669643,10.1617240669643,99479.5758415028,0.0,1.0
2013-11-20,22.35,22.5,22.29,22.41,49000,10.2673839465033,10.3362925635939,10.239820499667,10.2949473933395,106663.002543405,0.0,1.0
2013-11-21,22.54,22.81,22.38,22.4,115400,10.3546681948181,10.4787037055812,10.2811656699214,10.2903534855335,251202.254969571,0.0,1.0
2013-11-22,22.84,22.85,22.52,22.56,61900,10.4924854289993,10.4970793368054,10.345480379206,10.3638560104302,134743.670559935,0.0,1.0
2013-11-25,23.12,23.21,22.86,22.86,92100,10.6211148475685,10.6624600178229,10.5016732446114,10.5016732446114,200482.908862197,0.0,1.0
2013-11-26,23.4,23.4,23.08,23.12,70900,10.7497442661377,10.7497442661377,10.6027392163443,10.6211148475685,154334.834292396,0.0,1.0
2013-11-27,23.37,23.423,23.1801,23.39,51200,10.7359625427196,10.7603102540916,10.6487242334828,10.7451503583316,111451.953678007,0.0,1.0
2013-11-29,23.25,23.48,23.25,23.48,13400,10.6808356490471,10.786495528586,10.6808356490471,10.786495528586,29169.0660016658,0.0,1.0
2013-12-02,23.21,23.48,23.21,23.4,33600,10.6624600178229,10.786495528586,10.6624600178229,10.7497442661377,73140.3446011921,0.0,1.0
2013-12-03,22.87,23.092,22.73,23.02,51700,10.5062671524175,10.6082519057116,10.4419524431329,10.5751757695081,112540.351663144,0.0,1.0
2013-12-04,22.88,23.11,22.8,22.9,57600,10.5108610602235,10.6165209397625,10.4741097977752,10.5200488758356,125383.447887758,0.0,1.0
2013-12-05,22.73,22.83,22.69,22.75,41700,10.4419524431329,10.4878915211933,10.4235768119087,10.451140258745,90772.391960408,0.0,1.0
2013-12-06,23.12,23.15,22.9,23.08,42600,10.6211148475685,10.6348965709866,10.5200488758356,10.6027392163443,92731.5083336545,0.0,1.0
2013-12-09,23.15,23.25,23.0599,23.25,60000,10.6348965709866,10.6808356490471,10.5935054616542,10.6808356490471,130607.758216415,0.0,1.0
2013-12-10,22.67,22.91,22.64,22.91,73300,10.5504146064335,10.6621084531712,10.5364528755913,10.6621084531712,157501.961959553,0.2961,1.0
2013-12-11,22.31,22.74,22.28,22.74,53400,10.3828738363269,10.5829919783987,10.3689121054847,10.5829919783987,114742.220581721,0.0,1.0
2013-12-12,22.19,22.37,22.18,22.37,68000,10.3270269129581,10.4107972980114,10.3223730026774,10.4107972980114,146113.68913028,0.0,1.0
2013-12-13,22.19,22.33,22.14,22.22,48900,10.3270269129581,10.3921816568884,10.3037573615544,10.3409886438003,105072.932330452,0.0,1.0
2013-12-16,22.33,22.43,22.27,22.29,67100,10.3921816568884,10.4387207596958,10.364258195204,10.3735660157655,144179.831480027,0.0,1.0
2013-12-17,22.27,22.45,22.24,22.44,41700,10.364258195204,10.4480285802573,10.3502964643618,10.4433746699765,89602.071128422,0.0,1.0
2013-12-18,22.58,22.6,22.22,22.28,60000,10.5085294139069,10.5178372344684,10.3409886438003,10.3689121054847,128923.843350247,0.0,1.0
2013-12-19,22.6,22.65,22.43,22.43,76300,10.5178372344684,10.541106785872,10.4387207596958,10.4387207596958,163948.154127064,0.0,1.0
2013-12-20,22.91,22.96,22.63,22.63,77100,10.6621084531712,10.6853780045749,10.5317989653106,10.5317989653106,165667.138705069,0.0,1.0
2013-12-23,23.44,23.49,23.05,23.14,104000,10.9087656980504,10.9320352494541,10.7272631971016,10.7691483896282,223467.995140428,0.0,1.0
2013-12-24,23.58,23.62,23.38,23.38,34300,10.9739204419807,10.9925360831037,10.8808422363659,10.8808422363659,73701.4637818916,0.0,1.0
2013-12-26,23.61,23.66,23.54,23.57,48400,10.9878821728229,11.0111517242266,10.9553048008577,10.9692665317,103998.5669692,0.0,1.0
2013-12-27,23.52,23.57,23.5,23.56,31500,10.9459969802963,10.9692665317,10.9366891597348,10.9646126214192,67685.0177588798,0.0,1.0
2013-12-30,23.31,23.52,23.22,23.52,57700,10.8482648644008,10.9459969802963,10.8063796718741,10.9459969802963,123981.762688488,0.0,1.0
2013-12-31,23.55,23.59,23.38,23.47,92600,10.9599587111385,10.9785743522614,10.8808422363659,10.9227274288926,198972.464903882,0.0,1.0
2014-01-02,23.43,23.449,23.28,23.38,45400,10.9041117877696,10.912954217303,10.8343031335586,10.8808422363659,97552.3748016876,0.0,1.0
2014-01-03,23.49,23.5,23.39,23.5,31000,10.9320352494541,10.9366891597348,10.8854961466467,10.9366891597348,66610.6523976277,0.0,1.0
2014-01-06,23.44,23.71,23.41,23.63,119300,10.9087656980504,11.0344212756303,10.8948039672082,10.9971899933844,256343.575194742,0.0,1.0
2014-01-07,23.58,23.64,23.49,23.5,54800,10.9739204419807,11.0018439036651,10.9320352494541,10.9366891597348,117750.443593226,0.0,1.0
2014-01-08,23.77,23.82,23.56,23.6,41900,11.0623447373147,11.0856142887184,10.9646126214192,10.9832282625422,90031.8172729231,0.0,1.0
2014-01-09,23.79,23.9299,23.67,23.85,54300,11.0716525578762,11.1367607627037,11.0158056345073,11.0995760195606,116676.078231974,0.0,1.0
2014-01-10,23.85,23.8899,23.71,23.81,36900,11.0995760195606,11.1181451215808,11.0344212756303,11.0809603784377,79288.1636604025,0.0,1.0
2014-01-13,23.53,23.7799,23.4814,23.77,61800,10.950650890577,11.0669521084927,10.9280328866126,11.0623447373147,132791.558650755,0.0,1.0
2014-01-14,23.63,23.63,23.5,23.61,24800,10.9971899933844,10.9971899933844,10.9366891597348,10.9878821728229,53288.5219181023,0.0,1.0
2014-01-15,23.81,23.8299,23.6701,23.78,40600,11.0809603784377,11.0902216598963,11.0158521736102,11.0669986475955,87238.4673336674,0.0,1.0
2014-01-16,23.67,23.77,23.6601,23.77,31600,11.0158056345073,11.0623447373147,11.0111982633294,11.0623447373147,67899.8908311307,0.0,1.0
2014-01-17,23.69,23.78,23.67,23.78,46500,11.0251134550688,11.0669986475955,11.0158056345073,11.0669986475955,99915.9785964421,0.0,1.0
2014-01-21,23.93,23.97,23.85,23.88,57400,11.1368073018065,11.1554229429295,11.0995760195606,11.1135377504028,123337.143471737,0.0,1.0
2014-01-22,23.99,24.0,23.92,23.95,56200,11.164730763491,11.1693846737717,11.1321533915258,11.146115122368,120758.666604732,0.0,1.0
2014-01-23,23.69,23.89,23.64,23.89,39900,11.0251134550688,11.1181916606836,11.0018439036651,11.1181916606836,85734.3558279148,0.0,1.0
2014-01-24,23.06,23.63,23.05,23.63,70900,10.7319171073823,10.9971899933844,10.7272631971016,10.9971899933844,152345.008225543,0.0,1.0
2014-01-27,22.71,23.24,22.7,23.07,70300,10.5690302475565,10.8156874924356,10.5643763372757,10.7365710176631,151055.76979204,0.0,1.0
2014-01-28,22.88,22.9699,22.7,22.7,58000,10.648146722329,10.6899853757529,10.5643763372757,10.5643763372757,124626.38190524,0.0,1.0
2014-01-29,22.55,22.87,22.55,22.72,51800,10.4945676830647,10.6434928120483,10.4945676830647,10.5736841578372,111304.251425713,0.0,1.0
2014-01-30,22.67,22.76,22.48,22.68,46700,10.5504146064335,10.5922997989602,10.4619903110995,10.5550685167143,100345.724740943,0.0,1.0
2014-01-31,22.41,22.57,22.33,22.44,55600,10.4294129391343,10.5038755036261,10.3921816568884,10.4433746699765,119469.42817123,0.0,1.0
2014-02-03,21.63,22.41,21.59,22.37,108400,10.0664079372368,10.4294129391343,10.0477922961138,10.4107972980114,232922.410319446,0.0,1.0
2014-02-04,21.97,21.9999,21.65,21.72,65300,10.2246408867818,10.2385560785213,10.0757157577982,10.1082931297634,140312.11617952,0.0,1.0
2014-02-05,21.95,22.01,21.72,21.85,44600,10.2153330662204,10.2432565279048,10.1082931297634,10.168793963413,95833.3902236838,0.0,1.0
2014-02-06,22.05,22.11,21.93,21.96,34700,10.2618721690278,10.2897956307122,10.2060252456589,10.2199869765011,74560.9560708929,0.0,1.0
2014-02-07,22.21,22.2699,22.06,22.13,53200,10.3363347335196,10.3642116561012,10.2665260793085,10.2991034512737,114312.474437219,0.0,1.0
2014-02-10,22.36,22.37,22.1201,22.31,64100,10.4061433877306,10.4107972980114,10.2944960800957,10.3828738363269,137733.639312515,0.0,1.0
2014-02-11,22.66,22.71,22.3401,22.35,64100,10.5457606961528,10.5690302475565,10.396882106272,10.4014894774499,137733.639312514,0.0,1.0
2014-02-12,22.73,22.91,22.7,22.7,47300,10.578338068118,10.6621084531712,10.5643763372757,10.5643763372757,101634.963174445,0.0,1.0
2014-02-13,22.91,22.91,22.57,22.62,37300,10.6621084531712,10.6621084531712,10.5038755036261,10.5271450550298,80147.6559494042,0.0,1.0
2014-02-14,22.87,23.12,22.82,22.82,31700,10.6434928120483,10.7598405690667,10.6202232606446,10.6202232606446,68114.7639033807,0.0,1.0
2014-02-18,22.9,23.12,22.9,22.95,46100,10.6574545428905,10.7598405690667,10.6574545428905,10.6807240942942,99056.4863074403,0.0,1.0
2014-02-19,22.37,22.94,22.37,22.84,42000,10.4107972980114,10.6760701840135,10.4107972980114,10.6295310812061,90246.6903451732,0.0,1.0
2014-02-20,22.33,22.486,22.2625,22.33,45100,10.3921816568884,10.4647826572679,10.3607677624934,10.3921816568884,96907.7555849363,0.0,1.0
2014-02-21,22.39,22.47,22.3735,22.42,42700,10.4201051185729,10.4573364008188,10.4124261666096,10.4340668494151,91750.8018509258,0.0,1.0
2014-02-24,22.54,22.69,22.46,22.46,61400,10.4899137727839,10.559722426995,10.452682490538,10.452682490538,131932.066361754,0.0,1.0
2014-02-25,22.52,22.64,22.46,22.61,47800,10.4806059522225,10.5364528755913,10.452682490538,10.5224911447491,102709.328535697,0.0,1.0
2014-02-26,22.73,22.73,22.512,22.53,73400,10.578338068118,10.578338068118,10.4768828239979,10.4852598625032,157716.835031802,0.0,1.0
2014-02-27,22.85,22.87,22.69,22.69,52700,10.6341849914868,10.6434928120483,10.559722426995,10.559722426995,113238.109075968,0.0,1.0
2014-02-28,22.96,23.12,22.8,22.84,73800,10.6853780045749,10.7598405690667,10.6109154400831,10.6295310812061,158576.327320805,0.0,1.0
2014-03-03,22.74,22.87,22.63,22.81,27300,10.5829919783987,10.6434928120483,10.5317989653106,10.6155693503639,58660.3487243626,0.0,1.0
2014-03-04,23.16,23.19,22.92,22.92,30000,10.7784562101897,10.7924179410319,10.666762363452,10.666762363452,64461.9216751238,0.0,1.0
2014-03-05,23.34,23.34,23.14,23.25,67400,10.862226595243,10.862226595243,10.7691483896282,10.8203414027163,144824.450696778,0.0,1.0
2014-03-06,23.54,23.55,23.27,23.37,58600,10.9553048008577,10.9599587111385,10.8296492232778,10.8761883260852,125915.620338742,0.0,1.0
2014-03-07,23.75,23.83,23.65,23.71,64100,11.0530369167533,11.0902681989992,11.0064978139459,11.0344212756303,137733.639312514,0.0,1.0
2014-03-10,23.77,23.822,23.5601,23.76,75300,11.0623447373147,11.0865450707746,10.964659160522,11.057690827034,161799.423404561,0.0,1.0
2014-03-11,23.27,23.43,23.2699,23.43,76800,10.9674515066905,11.0428615729161,10.9674043753991,11.0428615729161,162949.067876871,0.2961,1.0
2014-03-12,23.15,23.18,23.06,23.15,60800,10.9108939570212,10.9250333444386,10.8684757947693,10.9108939570212,129001.345402524,0.0,1.0
2014-03-13,22.99,23.2799,22.96,23.2,64500,10.8354838907956,10.9721175045382,10.8213445033783,10.9344596027168,136851.756224716,0.0,1.0
2014-03-14,22.91,23.1,22.8999,22.99,87000,10.7977788576828,10.8873283113257,10.7930185972523,10.8354838907956,184590.740954268,0.0,1.0
2014-03-17,23.07,23.19,22.99,23.04,74900,10.8731889239084,10.9297464735777,10.8354838907956,10.8590495364911,158917.775833043,0.0,1.0
2014-03-18,23.24,23.25,23.11,23.11,59700,10.9533121192732,10.9580252484123,10.8920414404648,10.8920414404648,126667.439482411,0.0,1.0
2014-03-19,23.36,23.4599,23.2101,23.31,62100,11.0098696689424,11.056953829042,10.9392198631473,10.9863040232469,131759.597853564,0.0,1.0
2014-03-20,23.85,23.87,23.29,23.35,131600,11.2408129967584,11.2502392550366,10.9768777649687,11.0051565398033,279220.017351514,0.0,1.0
2014-03-21,24.05,24.0799,23.89,23.95,160500,11.3350755795404,11.3491678356663,11.2596655133148,11.2879442881494,340538.091070806,0.0,1.0
2014-03-24,24.0,24.079,23.84,24.05,57000,11.3115099338449,11.3487436540438,11.2360998676193,11.3350755795404,120938.761314866,0.0,1.0
2014-03-25,23.9899,24.14,23.8801,24.13,64800,11.3067496734144,11.3774937417924,11.2549995154671,11.3727806126533,137488.27602111,0.0,1.0
2014-03-26,23.83,24.14,23.8,24.14,54000,11.2313867384802,11.3774937417924,11.2172473510629,11.3774937417924,114573.563350925,0.0,1.0
2014-03-27,23.6,23.89,23.561,23.85,62200,11.1229847682808,11.2596655133148,11.1046035646383,11.2408129967584,131971.771119029,0.0,1.0
2014-03-28,23.69,23.8,23.57,23.67,64600,11.1654029305328,11.2172473510629,11.1088453808635,11.1559766722546,137063.92949018,0.0,1.0
2014-03-31,24.07,24.08,23.85,23.94,80200,11.3445018378186,11.3492149669577,11.2408129967584,11.2832311590103,170162.958902671,0.0,1.0
2014-04-01,24.32,24.3236,24.05,24.13,69900,11.4623300662962,11.4640267927863,11.3350755795404,11.3727806126533,148309.112559808,0.0,1.0
2014-04-02,24.27,24.44,24.24,24.32,90600,11.4387644206007,11.5188876159654,11.4246250331834,11.4623300662962,192228.978510996,0.0,1.0
2014-04-03,24.02,24.32,24.02,24.26,148000,11.3209361921231,11.4623300662962,11.3209361921231,11.4340512914616,314016.432887721,0.0,1.0
2014-04-04,23.58,24.16,23.58,24.16,106700,11.1135585100026,11.3869200000706,11.1135585100026,11.3869200000706,226388.87425081,0.0,1.0
2014-04-07,23.13,23.68,23.07,23.6,121500,10.901467698743,11.1606898013937,10.8731889239084,11.1229847682808,257790.517539583,0.0,1.0
2014-04-08,23.32,23.32,23.0,23.17,72600,10.991017152386,10.991017152386,10.8401970199347,10.9203202152995,154037.790727355,0.0,1.0
2014-04-09,23.41,23.41,23.22,23.33,41100,11.0334353146379,11.0334353146379,10.943885860995,10.9957302815251,87203.2121059819,0.0,1.0
2014-04-10,22.95,23.47,22.9399,23.47,63300,10.8166313742392,11.0617140894725,10.8118711138087,11.0617140894725,134305.67703914,0.0,1.0
2014-04-11,22.641,22.89,22.5986,22.75,54900,10.670995683841,10.7883525994046,10.6510120162912,10.7223687914572,116483.122740107,0.0,1.0
2014-04-14,22.73,22.86,22.59,22.8,95600,10.712942533179,10.7742132119873,10.6469587252315,10.7459344371527,202837.64178423,0.0,1.0
2014-04-15,22.8,22.9144,22.6,22.8,25900,10.7459344371527,10.799852634504,10.6516718543706,10.7459344371527,54952.875755351,0.0,1.0
2014-04-16,22.87,22.9299,22.78,22.82,56900,10.7789263411264,10.8071579846696,10.7365081788745,10.7553606954309,120726.588049401,0.0,1.0
2014-04-17,22.97,22.9999,22.86,22.86,68600,10.8260576325174,10.8401498886433,10.7742132119873,10.7742132119873,145550.860108768,0.0,1.0
2014-04-21,23.05,23.05,22.8901,23.0,45900,10.8637626656302,10.8637626656302,10.788399730696,10.8401970199347,97387.5288482866,0.0,1.0
2014-04-22,23.27,23.27,23.01,23.05,49500,10.9674515066905,10.9674515066905,10.8449101490738,10.8637626656302,105025.766405014,0.0,1.0
2014-04-23,23.29,23.3099,23.19,23.19,25900,10.9768777649687,10.9862568919555,10.9297464735777,10.9297464735777,54952.875755351,0.0,1.0
2014-04-24,23.07,23.33,23.05,23.3,31900,10.8731889239084,10.9957302815251,10.8637626656302,10.9815908941078,67683.2716832319,0.0,1.0
2014-04-25,22.93,23.05,22.82,23.05,41400,10.807205115961,10.8637626656302,10.7553606954309,10.8637626656302,87839.7319023759,0.0,1.0
2014-04-28,22.56,22.926,22.48,22.88,85000,10.6328193378142,10.8053198643054,10.5951143047014,10.7836394702655,180347.275644975,0.0,1.0
2014-04-29,22.62,22.75,22.59,22.62,72500,10.6610981126488,10.7223687914572,10.6469587252315,10.6610981126488,153825.617461891,0.0,1.0
2014-04-30,22.66,22.702,22.5543,22.64,40000,10.6799506292052,10.6997457715895,10.6301328542049,10.670524370927,84869.3061858708,0.0,1.0
2014-05-01,22.68,22.73,22.48,22.69,52000,10.6893768874835,10.712942533179,10.5951143047014,10.6940900166226,110330.098041631,0.0,1.0
2014-05-02,22.61,22.88,22.57,22.74,35900,10.6563849835097,10.7836394702655,10.6375324669533,10.7176556623181,76170.202301819,0.0,1.0
2014-05-05,22.57,22.57,22.41,22.5,38200,10.6375324669533,10.6375324669533,10.5621224007277,10.6045405629796,81050.1874075065,0.0,1.0
2014-05-06,22.37,22.55,22.32,22.55,57200,10.5432698841713,10.6281062086751,10.5197042384758,10.6281062086751,121363.107845795,0.0,1.0
2014-05-07,22.52,22.54,22.2801,22.49,48500,10.6139668212578,10.623393079536,10.5008988532108,10.5998274338405,102904.033750368,0.0,1.0
2014-05-08,22.48,22.75,22.46,22.57,55300,10.5951143047014,10.7223687914572,10.5856880464232,10.6375324669533,117331.815801966,0.0,1.0
2014-05-09,22.52,22.55,22.4,22.52,24100,10.6139668212578,10.6281062086751,10.5574092715886,10.6139668212578,51133.756976987,0.0,1.0
2014-05-12,22.67,22.77,22.65,22.67,47100,10.6846637583444,10.7317950497354,10.6752375000661,10.6846637583444,99933.608033862,0.0,1.0
2014-05-13,22.68,22.8,22.68,22.79,43900,10.6893768874835,10.7459344371527,10.6893768874835,10.7412213080136,93144.0635389924,0.0,1.0
2014-05-14,22.48,22.68,22.48,22.67,66200,10.5951143047014,10.6893768874835,10.5951143047014,10.6846637583444,140458.701737616,0.0,1.0
2014-05-15,22.11,22.4,21.95,22.38,77100,10.4207285265546,10.5574092715886,10.345318460329,10.5479830133104,163585.587673266,0.0,1.0
2014-05-16,21.89,22.15,21.79,22.12,148100,10.3170396854944,10.439581043111,10.2699083941034,10.4254416556937,314228.606153185,0.0,1.0
2014-05-19,22.22,22.22,21.89,21.89,64200,10.4725729470848,10.4725729470848,10.3170396854944,10.3170396854944,136215.236428322,0.0,1.0
2014-05-20,22.08,22.25,22.01,22.25,47100,10.4065891391373,10.4867123345021,10.3735972351636,10.4867123345021,99933.6080338627,0.0,1.0
2014-05-21,22.17,22.25,22.09,22.09,59500,10.4490073013892,10.4867123345021,10.4113022682764,10.4113022682764,126243.092951483,0.0,1.0
2014-05-22,22.29,22.3399,22.17,22.22,29800,10.5055648510585,10.5290833654626,10.4490073013892,10.4725729470848,63227.6331084733,0.0,1.0
2014-05-23,22.44,22.45,22.32,22.36,26300,10.576261788145,10.5809749172841,10.5197042384758,10.5385567550322,55801.5688172098,0.0,1.0
2014-05-27,22.63,22.8,22.42,22.58,64000,10.6658112417879,10.7459344371527,10.5668355298668,10.6422455960924,135790.889897393,0.0,1.0
2014-05-28,22.75,22.75,22.54,22.66,56400,10.7223687914572,10.7223687914572,10.623393079536,10.6799506292052,119665.721722077,0.0,1.0
2014-05-29,22.76,22.81,22.59,22.73,65300,10.7270819205963,10.7506475662918,10.6469587252315,10.712942533179,138549.142348433,0.0,1.0
2014-05-30,22.704,22.82,22.67,22.75,31600,10.7006883974173,10.7553606954309,10.6846637583444,10.7223687914572,67046.7518868376,0.0,1.0
2014-06-02,22.88,22.91,22.608,22.66,77000,10.7836394702655,10.7977788576828,10.6554423576819,10.6799506292052,163373.414407801,0.0,1.0
2014-06-03,22.99,23.0,22.82,22.86,83500,10.8354838907956,10.8401970199347,10.7553606954309,10.7742132119873,177164.676663005,0.0,1.0
2014-06-04,22.97,23.0,22.9,22.93,69700,10.8260576325174,10.8401970199347,10.7930657285437,10.807205115961,147884.766028879,0.0,1.0
2014-06-05,23.12,23.1999,22.9156,23.01,55400,10.8967545696039,10.9344124714254,10.8004182100007,10.8449101490738,117543.989067431,0.0,1.0
2014-06-06,23.34,23.4,23.23,23.24,51000,11.0004434106642,11.0287221854988,10.9485989901341,10.9533121192732,108208.365386985,0.0,1.0
2014-06-09,23.5,23.53,23.345,23.44,56100,11.0758534768898,11.0899928643071,11.0027999752337,11.0475747020552,119029.201925684,0.0,1.0
2014-06-10,23.28,23.33,23.17,23.21,71000,11.1117203896384,11.1355857684821,11.0592165561822,11.0783088592572,148751.043226511,0.2961,1.0
2014-06-11,23.02,23.2584,23.01,23.24,48800,10.987620419651,11.1014105459779,10.9828473438823,11.0926280865634,102240.153654278,0.0,1.0
2014-06-12,22.91,23.08,22.86,23.08,50300,10.9351165861948,11.0162588742635,10.9112512073511,11.0162588742635,105382.781328078,0.0,1.0
2014-06-13,22.97,23.0499,22.93,23.03,33500,10.9637550408073,11.0018919161996,10.9446627377323,10.9923934954198,70185.3513815226,0.0,1.0
2014-06-16,22.64,23.02,22.63,23.02,63100,10.8062435404387,10.987620419651,10.80147046467,10.987620419651,132199.870811167,0.0,1.0
2014-06-17,22.93,22.94,22.7,22.7,54600,10.9446627377323,10.9494358135011,10.8348819950512,10.8348819950512,114391.647326303,0.0,1.0
2014-06-18,23.06,23.1,22.88,22.88,110700,11.006712722726,11.025805025801,10.9207973588886,10.9207973588886,231925.922326405,0.0,1.0
2014-06-19,22.95,23.1599,22.88,23.04,50400,10.9542088892698,11.0543957496558,10.9207973588886,10.9971665711885,105592.289839664,0.0,1.0
2014-06-20,22.94,23.01,22.93,22.95,43000,10.9494358135011,10.9828473438823,10.9446627377323,10.9542088892698,90088.6599822526,0.0,1.0
2014-06-23,23.0,23.099,22.97,23.01,50200,10.9780742681135,11.0253277182241,10.9637550408073,10.9828473438823,105173.272816491,0.0,1.0
2014-06-24,22.8984,23.06,22.85,22.88,59800,10.9295798183031,11.006712722726,10.9064781315824,10.9207973588886,125286.089928807,0.0,1.0
2014-06-25,22.9335,22.96,22.73,22.82,62400,10.9463333142514,10.9589819650385,10.8492012223574,10.8921589042761,130733.31123006,0.0,1.0
2014-06-26,23.0,23.0299,22.77,22.96,56900,10.9780742681135,10.9923457646621,10.8682935254324,10.9589819650385,119210.343092795,0.0,1.0
2014-06-27,23.1,23.1,22.87,22.9,38000,11.025805025801,11.025805025801,10.9160242831198,10.9303435104261,79613.2344029211,0.0,1.0
2014-06-30,23.14,23.15,23.02,23.15,41000,11.044897328876,11.0496704046447,10.987620419651,11.0496704046447,85898.4897505199,0.0,1.0
2014-07-01,23.35,23.46,23.19,23.19,82700,11.1451319200196,11.1976357534758,11.0687627077197,11.0687627077197,173263.539082147,0.0,1.0
2014-07-02,23.33,23.44,23.3145,23.38,59700,11.1355857684821,11.1880896019383,11.1281875010406,11.1594511473258,125076.581417221,0.0,1.0
2014-07-03,23.5,23.5264,23.42,23.42,42400,11.2167280565508,11.2293289765803,11.1785434504008,11.1785434504008,88831.608912733,0.0,1.0
2014-07-07,23.43,23.49,23.3701,23.49,36100,11.1833165261696,11.211954980782,11.1547258023148,11.211954980782,75632.5726827749,0.0,1.0
2014-07-08,23.15,23.42,23.05,23.42,77600,11.0496704046447,11.1785434504008,11.0019396469573,11.1785434504008,162578.604991229,0.0,1.0
2014-07-09,23.06,23.24,23.03,23.17,54500,11.006712722726,11.0926280865634,10.9923934954198,11.0592165561822,114182.138814716,0.0,1.0
2014-07-10,22.9,22.99,22.701,22.9,69300,10.9303435104261,10.9733011923448,10.8353593026281,10.9303435104261,145189.398529538,0.0,1.0
2014-07-11,22.81,22.9,22.7201,22.86,19500,10.8873858285074,10.9303435104261,10.8444758773464,10.9112512073511,40854.1597593937,0.0,1.0
2014-07-14,22.8,23.09,22.7901,22.92,74300,10.8826127527386,11.0210319500322,10.8778874077276,10.9398896619636,155664.82410887,0.0,1.0
2014-07-15,22.96,23.03,22.86,22.91,57200,10.9589819650385,10.9923934954198,10.9112512073511,10.9351165861948,119838.868627556,0.0,1.0
2014-07-16,22.912,23.0401,22.882,23.02,44900,10.9360712013486,10.9972143019462,10.9217519740423,10.987620419651,94069.3217023988,0.0,1.0
2014-07-17,22.658,22.82,22.62,22.8,89600,10.8148350768224,10.8921589042761,10.7966973889012,10.8826127527386,187719.626381626,0.0,1.0
2014-07-18,22.87,22.9,22.66,22.73,39700,10.9160242831198,10.9303435104261,10.8157896919762,10.8492012223574,83174.8790998943,0.0,1.0
2014-07-21,22.69,22.7704,22.65,22.77,30200,10.8301089192824,10.8684844484631,10.8110166162075,10.8682935254324,63271.5704991639,0.0,1.0
2014-07-22,22.73,22.79,22.67,22.7,42900,10.8492012223574,10.8778396769699,10.8205627677449,10.8348819950512,89879.1514706664,0.0,1.0
2014-07-23,22.78,22.8,22.64,22.68,32100,10.8730666012011,10.8826127527386,10.8062435404387,10.8253358435137,67252.23221931,0.0,1.0
2014-07-24,22.93,22.96,22.84,22.88,27000,10.9446627377323,10.9589819650385,10.9017050558136,10.9207973588886,56567.2981283915,0.0,1.0
2014-07-25,22.91,22.95,22.79,22.79,37200,10.9351165861948,10.9542088892698,10.8778396769699,10.8778396769699,77937.1663102283,0.0,1.0
2014-07-28,22.76,23.0,22.76,22.92,94200,10.8635204496636,10.9780742681135,10.8635204496636,10.9398896619636,197357.017914611,0.0,1.0
2014-07-29,22.78,22.884,22.76,22.84,45500,10.8730666012011,10.9227065891961,10.8635204496636,10.9017050558136,95326.3727719192,0.0,1.0
2014-07-30,22.85,22.97,22.73,22.88,54500,10.9064781315824,10.9637550408073,10.8492012223574,10.9207973588886,114182.138814715,0.0,1.0
2014-07-31,22.57,22.78,22.57,22.73,30900,10.7728320100575,10.8730666012011,10.7728320100575,10.8492012223574,64738.1300802701,0.0,1.0
2014-08-01,22.26,22.63,22.241,22.52,66400,10.6248666612264,10.80147046467,10.6157978172658,10.7489666312138,139113.651693525,0.0,1.0
2014-08-04,22.21,22.342,22.16,22.29,42100,10.6010012823827,10.6640058825301,10.5771359035389,10.6391858885326,88203.083377973,0.0,1.0
2014-08-05,22.01,22.22,21.95,22.14,34200,10.5055397670078,10.6057743581514,10.4769013123953,10.5675897520015,71651.9109626289,0.0,1.0
2014-08-06,22.06,22.19,21.97,21.97,38800,10.5294051458515,10.5914551308452,10.4864474639328,10.4864474639328,81289.3024956143,0.0,1.0
2014-08-07,21.95,22.1495,21.868,22.1,32700,10.4769013123953,10.5721241739818,10.4377620910916,10.5484974489265,68509.2832888296,0.0,1.0
2014-08-08,22.13,22.151,21.9701,21.99,28400,10.5628166762327,10.5728401353471,10.4864951946905,10.4959936154703,59500.4172906043,0.0,1.0
2014-08-11,22.22,22.289,22.14,22.22,49100,10.6057743581514,10.6387085809558,10.5675897520015,10.6057743581514,102868.679189038,0.0,1.0
2014-08-12,22.29,22.34,22.195,22.21,36300,10.6391858885326,10.6630512673764,10.5938416687296,10.6010012823827,76051.5897059486,0.0,1.0
2014-08-13,22.35,22.4,22.3,22.36,17600,10.6678243431451,10.6916897219888,10.6439589643014,10.6725974189138,36873.4980392477,0.0,1.0
2014-08-14,22.32,22.44,22.31,22.4,33700,10.6535051158389,10.7107820250638,10.6487320400701,10.6916897219888,70604.3684046957,0.0,1.0
2014-08-15,22.15,22.42,22.1,22.42,41900,10.5723628277702,10.7012358735263,10.5484974489265,10.7012358735263,87784.0663548,0.0,1.0
2014-08-18,22.32,22.39,22.2367,22.25,41800,10.6535051158389,10.6869166462201,10.6137453946852,10.6200935854577,87574.5578432131,0.0,1.0
2014-08-19,22.37,22.47,22.37,22.41,43400,10.6773704946826,10.72510125237,10.6773704946826,10.6964627977576,90926.6940285994,0.0,1.0
2014-08-20,22.36,22.4,22.32,22.35,33200,10.6725974189138,10.6916897219888,10.6535051158389,10.6678243431451,69556.8258467631,0.0,1.0
2014-08-21,22.67,22.73,22.33,22.33,88200,10.8205627677449,10.8492012223574,10.6582781916076,10.6582781916076,184786.507219413,0.0,1.0
2014-08-22,22.58,22.7351,22.58,22.66,51300,10.7776050858262,10.8516354909995,10.7776050858262,10.8157896919762,107477.866443944,0.0,1.0
2014-08-25,22.75,22.8499,22.65,22.65,66100,10.8587473738949,10.9064304008247,10.8110166162075,10.8110166162075,138485.126158766,0.0,1.0
2014-08-26,22.85,22.9099,22.774,22.83,39100,10.9064781315824,10.9350688554371,10.8702027557399,10.8969319800449,81917.8280303738,0.0,1.0
2014-08-27,22.81,22.93,22.76,22.93,62300,10.8873858285074,10.9446627377323,10.8635204496636,10.9446627377323,130523.802718473,0.0,1.0
2014-08-28,22.8,22.82,22.671,22.8,44900,10.8826127527386,10.8921589042761,10.8210400753218,10.8826127527386,94069.3217023992,0.0,1.0
2014-08-29,22.83,22.86,22.71,22.74,37200,10.8969319800449,10.9112512073511,10.8396550708199,10.8539742981262,77937.1663102279,0.0,1.0
2014-09-02,22.96,23.0089,22.85,22.85,41800,10.9589819650385,10.9823223055477,10.9064781315824,10.9064781315824,87574.5578432137,0.0,1.0
2014-09-03,22.96,23.0899,22.91,23.04,42300,10.9589819650385,11.0209842192745,10.9351165861948,10.9971665711885,88622.1004011469,0.0,1.0
2014-09-04,22.9,23.083,22.82,23.0,75500,10.9303435104261,11.0176907969941,10.8921589042761,10.9780742681135,158178.926247909,0.0,1.0
2014-09-05,22.86,22.88,22.69,22.86,75000,10.9112512073511,10.9207973588886,10.8301089192824,10.9112512073511,157131.383689976,0.0,1.0
2014-09-08,22.82,22.923,22.78,22.89,47600,10.8921589042761,10.9413215846942,10.8730666012011,10.9255704346573,99726.0515152383,0.0,1.0
2014-09-09,22.65,22.79,22.65,22.75,33500,10.8110166162075,10.8778396769699,10.8110166162075,10.8587473738949,70185.3513815223,0.0,1.0
2014-09-10,22.549,22.5742,22.41,22.48,51400,10.9041393244557,10.9163254218869,10.8369223584661,10.8707726291083,106291.616927579,0.2961,1.0
2014-09-11,22.601,22.66,22.442,22.52,70000,10.9292852397899,10.9578161821884,10.8523967679025,10.8901156409039,144755.120329389,0.0,1.0
2014-09-12,22.71,22.79,22.5624,22.63,50400,10.9819949469328,11.020680970524,10.9106192334072,10.9433089233417,104223.68663716,0.0,1.0
2014-09-15,22.6202,22.74,22.54,22.64,31100,10.9385698854518,10.9965022057795,10.8997871468017,10.9481446762906,64312.6320320569,0.0,1.0
2014-09-16,22.74,22.76,22.55,22.62,67200,10.9965022057795,11.0061737116773,10.9046228997506,10.9384731703928,138964.915516213,0.0,1.0
2014-09-17,22.76,22.92,22.72,22.79,74500,11.0061737116773,11.0835457588595,10.9868306998817,11.020680970524,154060.806636278,0.0,1.0
2014-09-18,22.96,23.0086,22.8,22.8,94700,11.1028887706551,11.1263905299867,11.0255167234728,11.0255167234728,195832.998502759,0.0,1.0
2014-09-19,22.99,23.11,22.87,23.01,70300,11.1173960295018,11.1754250648885,11.0593669941151,11.1270675353996,145375.499416515,0.0,1.0
2014-09-22,22.8,23.03,22.75,22.99,54792,11.0255167234728,11.1367390412974,11.0013379587284,11.1173960295018,113306.036472684,0.0,1.0
2014-09-23,22.57,22.82,22.54,22.77,51490,10.9142944056483,11.0351882293706,10.8997871468017,11.0110094646262,106477.730653718,0.0,1.0
2014-09-24,22.49,22.575,22.38,22.57,44779,10.8756083820572,10.9167122821228,10.8224150996194,10.9142944056483,92599.8504747101,0.0,1.0
2014-09-25,22.23,22.49,22.15,22.49,51301,10.749878805386,10.8756083820572,10.7111927817949,10.8756083820572,106086.891828828,0.0,1.0
2014-09-26,22.36,22.37,22.21,22.3,42270,10.8127435937216,10.8175793466705,10.7402072994882,10.7837290760283,87411.4133760467,0.0,1.0
2014-09-29,22.25,22.31,22.143,22.23,30691,10.7595503112838,10.7885648289772,10.7078077547307,10.749878805386,63466.8485432753,0.0,1.0
2014-09-30,22.22,22.3,22.13,22.22,64815,10.7450430524371,10.7837290760283,10.7015212758971,10.7450430524371,134032.901773562,0.0,1.0
2014-10-01,21.97,22.22,21.95,22.22,49977,10.6241492287148,10.7450430524371,10.6144777228171,10.7450430524371,103348.952124313,0.0,1.0
2014-10-02,21.87,22.0,21.79,21.87,38281,10.5757916992259,10.6386564875615,10.5371056756348,10.5757916992259,79162.4394475621,0.0,1.0
2014-10-03,22.17,22.21,21.95,21.95,55031,10.7208642876927,10.7402072994882,10.6144777228171,10.6144777228171,113800.271812094,0.0,1.0
2014-10-06,22.09,22.3,22.03,22.3,63004,10.6821782641015,10.7837290760283,10.6531637464082,10.7837290760283,130287.880017612,0.0,1.0
2014-10-07,21.72,22.0,21.72,22.0,36047,10.5032554049926,10.6386564875615,10.5032554049926,10.6386564875615,74542.6831787636,0.0,1.0
2014-10-08,22.0648,22.08,21.71,21.71,48252,10.6699921666703,10.6773425111526,10.4984196520437,10.4984196520437,99781.7723733384,0.0,1.0
2014-10-09,21.79,22.04,21.7001,22.04,33844,10.5371056756348,10.6579994993571,10.4936322566243,10.6579994993571,69987.032748969,0.0,1.0
2014-10-10,21.61,21.93,21.6,21.72,37239,10.4500621225547,10.6048062169193,10.4452263696059,10.5032554049926,77007.6560849447,0.0,1.0
2014-10-13,21.26,21.693,21.23,21.58,78247,10.2808107693435,10.4901988720305,10.2663035104969,10.4355548637081,161809.341434482,0.0,1.0
2014-10-14,21.39,21.66,21.31,21.32,59593,10.3436755576791,10.4742408872992,10.304989534088,10.3098252870369,123234.16979699,0.0,1.0
2014-10-15,20.92,21.0991,20.183,21.01,180941,10.1163951690812,10.2030035043959,9.76000017674791,10.1599169456212,374173.374678857,0.0,1.0
2014-10-16,21.23,21.27,20.5,20.5,139144,10.2663035104969,10.2856465222924,9.91329354522778,9.91329354522778,287740.092330177,0.0,1.0
2014-10-17,21.45,21.62,21.42,21.55,101716,10.3726900753725,10.4548978755036,10.3581828165258,10.4210476048614,210341.597420344,0.0,1.0
2014-10-20,21.62,21.6255,21.34,21.42,49810,10.4548978755036,10.4575575396255,10.3194967929347,10.3581828165258,103003.607765813,0.0,1.0
2014-10-21,22.16,22.187,21.7185,21.72,59495,10.7160285347438,10.7290850677058,10.5025300420502,10.5032554049926,123031.512628528,0.0,1.0
2014-10-22,21.96,22.24,21.95,22.23,50977,10.619313475766,10.7547145583349,10.6144777228171,10.749878805386,105416.882414732,0.0,1.0
2014-10-23,22.31,22.3981,22.14,22.14,55432,10.7885648289772,10.8311678124569,10.706357028846,10.706357028846,114629.511858552,0.0,1.0
2014-10-24,22.3,22.39,22.22,22.37,33298,10.7837290760283,10.8272508525683,10.7450430524371,10.8175793466705,68857.9428103996,0.0,1.0
2014-10-27,22.28,22.28,22.13,22.13,24208,10.7740575701305,10.7740575701305,10.7015212758971,10.7015212758971,50060.4564704834,0.0,1.0
2014-10-28,22.49,22.544,22.35,22.37,59589,10.8756083820572,10.9017214479812,10.8079078407727,10.8175793466705,123225.898075828,0.0,1.0
2014-10-29,22.61,22.66,22.39,22.49,55214,10.9336374174439,10.9578161821884,10.8272508525683,10.8756083820572,114178.703055241,0.0,1.0
2014-10-30,22.65,22.79,22.45,22.45,69709,10.9529804292395,11.020680970524,10.8562653702616,10.8562653702616,144153.352614876,0.0,1.0
2014-10-31,22.97,22.99,22.8,22.96,85260,11.107724523604,11.1173960295018,11.0255167234728,11.1028887706551,176311.736561196,0.0,1.0
2014-11-03,23.01,23.15,22.97,22.97,44801,11.1270675353996,11.194768076684,11.107724523604,11.107724523604,92645.344941099,0.0,1.0
2014-11-04,23.02,23.05,22.74,23.0,29840,11.1319032883485,11.1464105471951,10.9965022057795,11.1222317824507,61707.0398661278,0.0,1.0
2014-11-05,23.19,23.19,23.08,23.15,62939,11.2141110884796,11.2141110884796,11.1609178060418,11.194768076684,130153.464548734,0.0,1.0
2014-11-06,23.23,23.2701,23.1,23.24,74505,11.2334541002752,11.2528454696002,11.1705893119396,11.2382898532241,154071.14628773,0.0,1.0
2014-11-07,23.29,23.33,23.09,23.22,42030,11.2624686179685,11.2818116297641,11.1657535589907,11.2286183473263,86915.1101063461,0.0,1.0
2014-11-10,23.37,23.4,23.22,23.22,34352,11.3011546415597,11.3156619004063,11.2286183473263,11.2286183473263,71037.5413365021,0.0,1.0
2014-11-11,23.38,23.49,23.315,23.38,51643,11.3059903945086,11.3591836769464,11.2745580003408,11.3059903945086,106794.123988151,0.0,1.0
2014-11-12,23.46,23.49,23.28,23.28,40192,11.3446764180997,11.3591836769464,11.2576328650196,11.2576328650196,83114.2542325541,0.0,1.0
2014-11-13,23.33,23.5,23.33,23.5,55626,11.2818116297641,11.3640194298953,11.2818116297641,11.3640194298953,115030.690334894,0.0,1.0
2014-11-14,23.22,23.4199,23.21,23.38,33706,11.2286183473263,11.3252850487746,11.2237825943774,11.3059903945086,69701.6583688911,0.0,1.0
2014-11-17,23.16,23.2099,23.09,23.09,38279,11.1996038296329,11.2237342368479,11.1657535589907,11.1657535589907,79158.3035869813,0.0,1.0
2014-11-18,23.17,23.24,23.15,23.15,44333,11.2044395825818,11.2382898532241,11.194768076684,11.194768076684,91677.553565183,0.0,1.0
2014-11-19,23.0923,23.18,23.0,23.15,87434,11.1668657821689,11.2092753355307,11.1222317824507,11.194768076684,180807.417012569,0.0,1.0
2014-11-20,23.07,23.0802,22.95,22.99,61902,11.1560820530929,11.1610145211008,11.0980530177062,11.1173960295018,128009.020837569,0.0,1.0
2014-11-21,23.02,23.24,23.02,23.21,97844,11.1319032883485,11.2382898532241,11.1319032883485,11.2237825943774,202334.571335838,0.0,1.0
2014-11-24,23.18,23.2075,23.05,23.09,64251,11.2092753355307,11.2225736561402,11.1464105471951,11.1657535589907,132866.589089765,0.0,1.0
2014-11-25,23.34,23.36,23.2,23.2,35971,11.286647382713,11.2963188886108,11.2189468414285,11.2189468414285,74385.520476692,0.0,1.0
2014-11-26,23.44,23.46,23.33,23.38,56204,11.3350049122019,11.3446764180997,11.2818116297641,11.3059903945086,116225.954042757,0.0,1.0
2014-11-28,23.2028,23.49,23.2028,23.44,43928,11.2203008522542,11.3591836769464,11.2203008522542,11.3350049122019,90840.0417975627,0.0,1.0
2014-12-01,22.8,23.15,22.7575,23.15,31571,11.0255167234728,11.194768076684,11.0049647734401,11.194768076684,65286.627198845,0.0,1.0
2014-12-02,22.9856,23.0907,22.8426,22.9,29834,11.1152682982043,11.1660920616971,11.0461170310351,11.0738742529618,61694.6322843854,0.0,1.0
2014-12-03,23.25,23.26,22.95,22.95,31926,11.243125606173,11.2479613591219,11.0980530177062,11.0980530177062,66020.7424519436,0.0,1.0
2014-12-04,23.2,23.3,23.1001,23.29,26932,11.2189468414285,11.2673043709174,11.1706376694691,11.2624686179685,55693.4985815872,0.0,1.0
2014-12-05,23.6,23.66,23.24,23.24,72379,11.4123769593842,11.4413914770775,11.2382898532241,11.2382898532241,149674.726490297,0.0,1.0
2014-12-08,23.74,23.77,23.5,23.65,48474,11.4800775006687,11.4945847595153,11.3640194298953,11.4365557241286,100240.852897811,0.0,1.0
2014-12-09,23.27,23.3,23.025,23.23,55829,11.3959837568874,11.410675613901,11.276000257943,11.3763946142026,113999.884320196,0.2961,1.0
2014-12-10,22.76,23.25,22.74,23.16,49448,11.1462221876561,11.386189185545,11.1364276163137,11.3421136145042,100970.217626414,0.0,1.0
2014-12-11,22.73,23.04,22.674,22.69,49563,11.1315303306425,11.2833461864498,11.1041055308838,11.1119411879577,101205.04158344,0.0,1.0
2014-12-12,22.49,22.71,22.42,22.6,81862,11.0139954745337,11.1217357593001,10.9797144748352,11.0678656169169,167157.902348598,0.0,1.0
2014-12-15,22.34,22.616,22.24,22.55,45715,10.9405361894656,11.0757012739908,10.8915633327536,11.0433791885609,93347.6277865943,0.0,1.0
2014-12-16,22.24,22.54,22.2201,22.28,46486,10.8915633327536,11.0384819028897,10.8818177342679,10.9111524754384,94921.9692723967,0.0,1.0
2014-12-17,22.8,22.8,22.29,22.29,68713,11.1658113303409,11.1658113303409,10.9160497611096,10.9160497611096,140308.335296954,0.0,1.0
2014-12-18,23.41,23.42,22.95,23.03,82904,11.4645457562843,11.4694430419555,11.239270615409,11.2784489007786,169285.611594001,0.0,1.0
2014-12-19,23.39,23.47,23.24,23.29,76841,11.4547511849419,11.4939294703115,11.3812918998738,11.4057783282298,156905.284190083,0.0,1.0
2014-12-22,23.52,23.54,23.383,23.46,40877,11.5184158986675,11.5282104700099,11.451323084972,11.4890321846403,83468.6860118692,0.0,1.0
2014-12-23,23.74,23.75,23.54,23.54,82260,11.6261561834339,11.6310534691051,11.5282104700099,11.5282104700099,167970.597434655,0.0,1.0
2014-12-24,23.74,23.8,23.62,23.8,29940,11.6261561834339,11.6555398974611,11.5673887553795,11.6555398974611,61135.9067249401,0.0,1.0
2014-12-26,23.79,23.84,23.71,23.74,27037,11.6506426117899,11.675129040146,11.6114643264203,11.6261561834339,55208.1332706148,0.0,1.0
2014-12-29,23.95,23.95,23.71,23.71,43676,11.7289991825292,11.7289991825292,11.6114643264203,11.6114643264203,89184.0969311446,0.0,1.0
2014-12-30,23.87,23.95,23.79,23.86,45768,11.6898208971596,11.7289991825292,11.6506426117899,11.6849236114884,93455.8510015711,0.0,1.0
2014-12-31,23.56,24.09,23.53,24.08,61518,11.5380050413523,11.797561181926,11.5233131843387,11.7926638962548,125616.523376915,0.0,1.0
2015-01-02,23.57,23.92,23.3,23.73,82663,11.5429023270235,11.7143073255156,11.410675613901,11.6212588977627,168793.502257973,0.0,1.0
2015-01-05,22.58,23.5,22.47,23.5,107631,11.0580710455745,11.5086213273251,11.0042009031913,11.5086213273251,219776.846249566,0.0,1.0
2015-01-06,22.36,22.72,22.28,22.62,36568,10.950330760808,11.1266330449713,10.9111524754384,11.0776601882593,74669.9344394659,0.0,1.0
2015-01-07,22.51,22.57,22.3365,22.57,43613,11.0237900458761,11.0531737599033,10.9388221394807,11.0531737599033,89055.4542416432,0.0,1.0
2015-01-08,22.73,22.76,22.55,22.71,98754,11.1315303306425,11.1462221876561,11.0433791885609,11.1217357593001,201650.478714587,0.0,1.0
2015-01-09,22.28,22.69,22.27,22.69,47570,10.9111524754384,11.1119411879577,10.9062551897672,11.1119411879577,97135.4403108015,0.0,1.0
2015-01-12,22.07,22.29,22.02,22.25,58323,10.8083094763432,10.9160497611096,10.7838230479872,10.8964606184248,119092.501266488,0.0,1.0
2015-01-13,21.87,22.318,21.7801,22.1,61772,10.7103637629191,10.929762160989,10.666337164735,10.8230013333568,126135.178029826,0.0,1.0
2015-01-14,21.8,21.8,21.476,21.65,67603,10.6760827632207,10.6760827632207,10.5174107074738,10.6026234781527,138041.773624787,0.0,1.0
2015-01-15,21.53,21.69,21.5,21.65,55122,10.5438560500983,10.6222126208375,10.5291641930846,10.6026234781527,112556.227471347,0.0,1.0
2015-01-16,21.73,21.74,21.39,21.53,49665,10.6418017635223,10.6466990491935,10.4752940507014,10.5438560500983,101413.320223585,0.0,1.0
2015-01-20,21.67,21.88,21.561,21.88,33633,10.6124180494951,10.7152610485903,10.559037635679,10.7152610485903,68676.8186666633,0.0,1.0
2015-01-21,21.63,21.704,21.555,21.63,37333,10.5928289068103,10.6290688207772,10.5560992642763,10.5928289068103,76232.0242405536,0.0,1.0
2015-01-22,22.03,22.0888,21.6616,21.78,61067,10.7887203336584,10.817516373405,10.6083043295313,10.6662881918783,124695.605075881,0.0,1.0
2015-01-23,22.06,22.2,22.03,22.09,40388,10.803412190672,10.8719741900688,10.7887203336584,10.8181040476856,82470.1737076441,0.0,1.0
2015-01-26,22.04,22.09,21.75,21.94,70554,10.7936176193296,10.8181040476856,10.6515963348647,10.7446447626175,144067.560556827,0.0,1.0
2015-01-27,21.8852,21.93,21.75,21.81,41082,10.7178076371394,10.7397474769463,10.6515963348647,10.6809800488919,83887.2852396116,0.0,1.0
2015-01-28,21.48,21.92,21.45,21.92,64762,10.5193696217422,10.7348501912751,10.5046777647286,10.7348501912751,132240.600912511,0.0,1.0
2015-01-29,21.7,21.7,21.35,21.51,64128,10.6271099065087,10.6271099065087,10.4557049080166,10.5340614787559,130946.006227687,0.0,1.0
2015-01-30,21.39,21.6959,21.39,21.6,48432,10.4752940507014,10.6251020193835,10.4752940507014,10.5781370497967,98895.5990147727,0.0,1.0
2015-02-02,21.68,21.697,21.23,21.44,79715,10.6173153351663,10.6256407208073,10.3969374799622,10.4997804790574,162773.841168289,0.0,1.0
2015-02-03,22.15,22.15,21.76,21.76,61313,10.8474877617128,10.8474877617128,10.6564936205359,10.6564936205359,125197.924149173,0.0,1.0
2015-02-04,22.1,22.28,22.07,22.16,47970,10.8230013333568,10.9111524754384,10.8083094763432,10.852385047384,97952.2192917622,0.0,1.0
2015-02-05,22.46,22.46,22.14,22.25,35838,10.9993036175201,10.9993036175201,10.8425904760416,10.8964606184248,73179.3127992113,0.0,1.0
2015-02-06,22.71,22.8503,22.55,22.55,75711,11.1217357593001,11.1904446772671,11.0433791885609,11.0433791885609,154597.883568869,0.0,1.0
2015-02-09,22.52,22.69,22.51,22.59,63423,11.0286873315473,11.1119411879577,11.0237900458761,11.0629683312457,129506.433273743,0.0,1.0
2015-02-10,22.6,22.66,22.39,22.61,48297,11.0678656169169,11.0972493309441,10.9650226178216,11.0727629025881,98619.936108698,0.0,1.0
2015-02-11,22.55,22.58,22.37,22.56,64403,11.0433791885609,11.0580710455745,10.9552280464792,11.0482764742321,131507.541777097,0.0,1.0
2015-02-12,22.73,22.75,22.5,22.5,54203,11.1315303306425,11.1413249019849,11.0188927602049,11.0188927602049,110679.677762589,0.0,1.0
2015-02-13,22.75,22.85,22.72,22.82,52698,11.1413249019849,11.1902977586969,11.1266330449713,11.1756059016833,107606.546846723,0.0,1.0
2015-02-17,22.91,22.94,22.68,22.78,58772,11.2196814727242,11.2343733297378,11.1070439022865,11.1560167589985,120009.335672617,0.0,1.0
2015-02-18,22.8,22.91,22.7401,22.86,68757,11.1658113303409,11.2196814727242,11.1364765891704,11.1951950443681,140398.18098486,0.0,1.0
2015-02-19,22.78,22.84,22.63,22.78,72429,11.1560167589985,11.1854004730257,11.0825574739305,11.1560167589985,147896.212030083,0.0,1.0
2015-02-20,22.89,22.89,22.55,22.74,42533,11.2098869013817,11.2098869013817,11.0433791885609,11.1364276163137,86850.1509930488,0.0,1.0
2015-02-23,22.58,22.8,22.51,22.8,81789,11.0580710455745,11.1658113303409,11.0237900458761,11.1658113303409,167008.840184572,0.0,1.0
2015-02-24,22.82,22.8599,22.65,22.66,73996,11.1756059016833,11.1951460715114,11.0923520452729,11.0972493309441,151095.943687998,0.0,1.0
2015-02-25,22.93,23.0,22.83,22.83,52409,11.2294760440666,11.263757043765,11.1805031873545,11.1805031873545,107016.424032978,0.0,1.0
2015-02-26,22.88,22.92,22.79,22.92,53464,11.2049896157105,11.2245787583954,11.1609140446697,11.2245787583954,109170.678595264,0.0,1.0
2015-02-27,22.97,23.01,22.86,22.88,46684,11.2490651867514,11.2686543294362,11.1951950443681,11.2049896157105,95326.2748679721,0.0,1.0
2015-03-02,23.09,23.12,22.89,22.99,37556,11.3078326148058,11.3225244718194,11.2098869013817,11.2588597580938,76687.3785224396,0.0,1.0
2015-03-03,23.08,23.1,22.97,23.07,54663,11.3029353291346,11.312729900477,11.2490651867514,11.2980380434634,111618.973590694,0.0,1.0
2015-03-04,22.79,23.02,22.75,22.94,79960,11.1609140446697,11.2735516151074,11.1413249019849,11.2343733297378,163274.118294128,0.0,1.0
2015-03-05,22.96,22.97,22.8,22.81,29945,11.2441679010802,11.2490651867514,11.1658113303409,11.1707086160121,61146.1164622017,0.0,1.0
2015-03-06,23.03,23.28,22.9,22.9,90322,11.2784489007786,11.4008810425586,11.214784187053,11.214784187053,184432.777795926,0.0,1.0
2015-03-09,23.36,23.36,23.13,23.14,53575,11.4400593279282,11.4400593279282,11.3274217574906,11.3323190431618,109397.334762481,0.0,1.0
2015-03-10,22.87,22.94,22.75,22.92,106042,11.3451009587636,11.3798257977279,11.2855726633963,11.3699044151667,213764.562238351,0.2961,1.0
2015-03-11,23.02,23.03,22.8599,22.91,53894,11.4195113279728,11.4244720192535,11.3400906605702,11.3649437238861,108642.11649416,0.0,1.0
2015-03-12,23.44,23.44,23.16,23.16,49527,11.6278603617586,11.6278603617586,11.4889610059014,11.4889610059014,99838.9079230758,0.0,1.0
2015-03-13,23.19,23.46,23.06,23.46,58655,11.5038430797433,11.6377817443199,11.4393540930953,11.6377817443199,118239.56920928,0.0,1.0
2015-03-16,23.17,23.41,23.17,23.35,57428,11.4939216971821,11.6129782879168,11.4939216971821,11.5832141402331,115766.123613511,0.0,1.0
2015-03-17,23.35,23.36,23.16,23.17,41044,11.5832141402331,11.5881748315137,11.4889610059014,11.4939216971821,82738.4686493169,0.0,1.0
2015-03-18,23.77,23.8599,23.2522,23.32,52864,11.7915631740189,11.8361597886316,11.5346985795087,11.5683320663913,106565.792970409,0.0,1.0
2015-03-19,23.26,23.6499,23.23,23.62,43578,11.5385679187076,11.7319852717387,11.5236858448657,11.7171528048097,87846.627687358,0.0,1.0
2015-03-20,23.32,23.4543,23.29,23.44,55613,11.5683320663913,11.6349541502899,11.5534499925494,11.6278603617586,112107.359345932,0.0,1.0
2015-03-23,23.15,23.365,23.14,23.28,43423,11.4840003146208,11.590655177154,11.4790396233402,11.5484893012688,87534.1712347552,0.0,1.0
2015-03-24,23.26,23.3,23.13,23.22,33499,11.5385679187076,11.55841068383,11.4740789320596,11.5187251535851,67528.8948758274,0.0,1.0
2015-03-25,23.13,23.36,23.0601,23.36,80197,11.4740789320596,11.5881748315137,11.4394037000081,11.5881748315137,161664.968576875,0.0,1.0
2015-03-26,23.205,23.25,22.9,23.1,37507,11.5112841166642,11.533607227427,11.3599830326055,11.4591968582178,75608.4139857209,0.0,1.0
2015-03-27,23.11,23.19,23.06,23.19,38460,11.4641575494984,11.5038430797433,11.4393540930953,11.5038430797433,77529.5172072098,0.0,1.0
2015-03-30,23.47,23.5,23.19,23.19,34472,11.6427424356005,11.6576245094423,11.5038430797433,11.5038430797433,69490.3150589427,0.0,1.0
2015-03-31,23.4,23.46,23.32,23.43,45967,11.6080175966362,11.6377817443199,11.5683320663913,11.622899670478,92662.4887536092,0.0,1.0
2015-04-01,23.36,23.5,23.2081,23.45,56098,11.5881748315137,11.6576245094423,11.5128219309612,11.6328210530392,113085.045665368,0.0,1.0
2015-04-02,23.42,23.5,23.3596,23.42,34730,11.6179389791974,11.6576245094423,11.5879764038625,11.6179389791974,70010.403863921,0.0,1.0
2015-04-06,23.39,23.48,23.2307,23.37,23163,11.6030569053556,11.6477031268811,11.5240330932554,11.5931355227943,46693.0891073998,0.0,1.0
2015-04-07,23.39,23.49,23.35,23.4,28541,11.6030569053556,11.6526638181617,11.5832141402331,11.6080175966362,57534.3200886888,0.0,1.0
2015-04-08,23.44,23.552,23.4097,23.44,38369,11.6278603617586,11.6834201041015,11.6128294671784,11.6278603617586,77346.0750318109,0.0,1.0
2015-04-09,23.41,23.455,23.2775,23.4,28606,11.6129782879168,11.6353013986795,11.5472491284487,11.6080175966362,57665.3502139741,0.0,1.0
2015-04-10,23.31,23.43,23.2901,23.41,22372,11.5633713751106,11.622899670478,11.5534995994622,11.6129782879168,45098.5532750834,0.0,1.0
2015-04-13,23.2948,23.46,23.26,23.26,29031,11.5558311243641,11.6377817443199,11.5385679187076,11.5385679187076,58522.0856485313,0.0,1.0
2015-04-14,23.33,23.42,23.25,23.36,48719,11.5732927576719,11.6179389791974,11.533607227427,11.5881748315137,98210.1026733763,0.0,1.0
2015-04-15,23.42,23.4999,23.28,23.43,60144,11.6179389791974,11.6575749025295,11.5484893012688,11.622899670478,121241.167002351,0.0,1.0
2015-04-16,23.59,23.66,23.4,23.4,47550,11.7022707309678,11.7369955699321,11.6080175966362,11.6080175966362,95853.5762663246,0.0,1.0
2015-04-17,23.31,23.49,23.18,23.49,28567,11.5633713751106,11.6526638181617,11.4988823884627,11.6526638181617,57586.7321388033,0.0,1.0
2015-04-20,23.18,23.39,23.18,23.33,41050,11.4988823884627,11.6030569053556,11.4988823884627,11.5732927576719,82750.5637378045,0.0,1.0
2015-04-21,23.26,23.29,23.18,23.28,31625,11.5385679187076,11.5534499925494,11.4988823884627,11.5484893012688,63751.1955714511,0.0,1.0
2015-04-22,23.51,23.54,23.2443,23.27,37775,11.6625852007229,11.6774672745648,11.530779633397,11.5435286099882,76148.6612715123,0.0,1.0
2015-04-23,23.44,23.55,23.4398,23.54,34714,11.6278603617586,11.6824279658454,11.627761147933,11.6774672745648,69978.1502946202,0.0,1.0
2015-04-24,23.31,23.4,23.2401,23.4,42889,11.5633713751106,11.6080175966362,11.5286961430592,11.6080175966362,86457.7083593354,0.0,1.0
2015-04-27,23.13,23.4613,23.13,23.4,61255,11.4740789320596,11.6384266341863,11.4740789320596,11.6080175966362,123480.774220688,0.0,1.0
2015-04-28,23.25,23.28,23.0861,23.18,32228,11.533607227427,11.5484893012688,11.4523014973377,11.4988823884627,64966.7519644814,0.0,1.0
2015-04-29,23.65,23.65,23.22,23.22,50567,11.7320348786515,11.7320348786515,11.5187251535851,11.5187251535851,101935.389927639,0.0,1.0
2015-04-30,23.53,23.66,23.4,23.62,45398,11.6725065832841,11.7369955699321,11.6080175966362,11.7171528048097,91515.4711953441,0.0,1.0
2015-05-01,23.71,23.75,23.56,23.61,44815,11.7617990263352,11.7816417914577,11.687388657126,11.7121921135291,90340.2317639395,0.0,1.0
2015-05-04,23.77,23.86,23.73,23.74,26632,11.7915631740189,11.8362093955444,11.7717204088964,11.776681100177,53686.0661014668,0.0,1.0
2015-05-05,23.81,23.91,23.76,23.78,48995,11.8114059391413,11.8610128519475,11.7866024827383,11.7965238652995,98766.4767438186,0.0,1.0
2015-05-06,23.87,23.89,23.66,23.88,41637,11.841170086825,11.8510914693862,11.7369955699321,11.8461307781056,83933.8665615342,0.0,1.0
2015-05-07,24.07,24.11,23.8,23.8,31602,11.9403839124373,11.9602266775597,11.8064452478607,11.8064452478607,63704.8310655811,0.0,1.0
2015-05-08,24.292,24.36,24.14,24.23,45268,12.0505112588669,12.0842439595751,11.9751087514016,12.0197549729271,91253.4109447734,0.0,1.0
2015-05-11,24.1999,24.35,24.17,24.34,46671,12.0048232921725,12.0792832682945,11.9899908252434,12.0743225770139,94081.6458028519,0.0,1.0
2015-05-12,24.23,24.34,24.13,24.19,52558,12.0197549729271,12.0743225770139,11.970148060121,11.9999122078047,105948.943457528,0.0,1.0
2015-05-13,24.44,24.46,24.155,24.17,68088,12.12392948982,12.1338508723812,11.9825497883225,11.9899908252434,137255.064160284,0.0,1.0
2015-05-14,24.76,24.76,24.54,24.61,80011,12.2826716107996,12.2826716107996,12.1735364026261,12.2082612415904,161290.020833752,0.0,1.0
2015-05-15,24.59,24.75,24.35,24.74,78181,12.1983398590292,12.277710919519,12.0792832682945,12.2727502282384,157601.018844953,0.0,1.0
2015-05-18,24.98,24.98,24.4,24.63,81565,12.3918068189731,12.3918068189731,12.1040867246975,12.2181826241517,164422.648752109,0.0,1.0
2015-05-19,25.5,25.5,24.93,24.93,158207,12.6497627655651,12.6497627655651,12.3670033625701,12.3670033625701,318921.277399923,0.0,1.0
2015-05-20,25.45,25.55,25.31,25.5,100891,12.624959309162,12.6745662219681,12.5555096312334,12.6497627655651,203380.928771519,0.0,1.0
2015-05-21,25.77,25.8,25.15,25.51,114479,12.7837014301416,12.7985835039835,12.4761385707436,12.6547234568457,230772.272500369,0.0,1.0
2015-05-22,25.74,25.86,25.4,25.69,141293,12.7688193562998,12.8283476516672,12.6001558527589,12.7440158998967,284825.222952634,0.0,1.0
2015-05-26,25.06,25.69,25.03,25.69,84058,12.4314923492181,12.7440158998967,12.4166102753762,12.7440158998967,169448.158018815,0.0,1.0
2015-05-27,25.38,25.4,25.0801,25.21,62277,12.5902344701977,12.6001558527589,12.4414633386921,12.5059027184273,125540.970959787,0.0,1.0
2015-05-28,25.64,25.64,25.307,25.33,73680,12.7192124434936,12.7192124434936,12.5540214238492,12.5654310137946,148527.686630974,0.0,1.0
2015-05-29,24.75,25.58,24.75,25.58,112707,12.277710919519,12.68944829581,12.277710919519,12.68944829581,227200.189700287,0.0,1.0
2015-06-01,25.48,25.48,24.74,24.88,69821,12.6398413830038,12.6398413830038,12.2727502282384,12.342199906167,140748.528885196,0.0,1.0
2015-06-02,25.65,25.73,25.27,25.4,95647,12.7241731347743,12.7638586650192,12.5356668661109,12.6001558527589,192809.821433125,0.0,1.0
2015-06-03,26.31,26.4765,25.6101,25.74,124848,13.0515787592948,13.134174269117,12.7043799765646,12.7688193562998,251674.601255479,0.0,1.0
2015-06-04,26.08,26.4,25.93,26.25,136223,12.9374828598407,13.0962249808203,12.8630724906314,13.0218146116111,274604.873180388,0.0,1.0
2015-06-05,25.84,26.2,25.75,26.01,140295,12.8184262691059,12.997011155208,12.7737800475804,12.9027580208764,282813.406567487,0.0,1.0
2015-06-08,26.06,26.19,25.78,25.8,158154,12.9275614772794,12.9920504639274,12.7886621214222,12.7985835039835,318814.437451615,0.0,1.0
2015-06-09,26.66,26.66,25.7601,26.1,155770,13.3720890229352,13.3720890229352,12.9207183210695,13.091204932431,310559.41916609,0.2961,1.0
2015-06-10,26.8,26.83,26.35,26.5,132731,13.4423100455613,13.4573574075526,13.2165996156918,13.2918364256483,264626.450955474,0.0,1.0
2015-06-11,26.88,26.9,26.56,26.81,81397,13.4824363442048,13.4924679188656,13.3219311496309,13.4473258328917,162281.601347256,0.0,1.0
2015-06-12,26.77,26.78,26.45,26.77,58909,13.42726268357,13.4322784709004,13.2667574889961,13.42726268357,117447.164560924,0.0,1.0
2015-06-15,26.5,26.59,26.2801,26.59,98384,13.2918364256483,13.3369785116222,13.1815392622521,13.3369785116222,196148.66723526,0.0,1.0
2015-06-16,26.64,26.88,26.39,26.52,105478,13.3620574482744,13.4824363442048,13.2366627650135,13.3018680003092,210292.010109781,0.0,1.0
2015-06-17,26.56,26.7,26.35,26.7,73585,13.3219311496309,13.392152172257,13.2165996156918,13.392152172257,146706.778322762,0.0,1.0
2015-06-18,26.83,26.88,26.45,26.55,79353,13.4573574075526,13.4824363442048,13.2667574889961,13.3169153623005,158206.468441206,0.0,1.0
2015-06-19,26.7,26.81,26.5319,26.81,56115,13.392152172257,13.4473258328917,13.3078367872324,13.4473258328917,111876.752946684,0.0,1.0
2015-06-22,26.77,26.9299,26.73,26.85,64826,13.42726268357,13.5074651229836,13.4071995342483,13.4673889822135,129243.916716061,0.0,1.0
2015-06-23,27.76,27.88,26.61,26.92,174410,13.9238256292829,13.9840150772481,13.3470100862831,13.5024994935265,347722.079326941,0.0,1.0
2015-06-24,27.29,27.68,27.2,27.68,97906,13.6880836247525,13.8836993306394,13.6429415387786,13.8836993306394,195195.676271908,0.0,1.0
2015-06-25,27.24,27.56,27.19,27.42,83618,13.6630046881004,13.8235098826742,13.6379257514482,13.7532888600482,166709.620028439,0.0,1.0
2015-06-26,27.25,27.55,27.25,27.38,94481,13.6680204754308,13.8184940953438,13.6680204754308,13.7332257107264,188367.236837846,0.0,1.0
2015-06-29,26.77,27.17,26.77,27.05,86087,13.42726268357,13.6278941767873,13.42726268357,13.5677047288221,171632.077535797,0.0,1.0
2015-06-30,27.2,27.289,26.84,27.1,88599,13.6429415387786,13.6875820460195,13.462373194883,13.5927836654743,176640.264355758,0.0,1.0
2015-07-01,27.49,28.16,27.43,27.61,172186,13.7883993713612,14.1244571225002,13.7583046473786,13.8485888193264,343288.079530925,0.0,1.0
2015-07-02,27.7943,28.0,27.5364,27.67,78712,13.9410297798263,14.0442045252133,13.8116726245744,13.878683543309,156928.50357194,0.0,1.0
2015-07-06,27.38,27.69,27.2,27.69,50376,13.7332257107264,13.8887151179699,13.6429415387786,13.8887151179699,100434.880271624,0.0,1.0
2015-07-07,26.95,27.4,26.76,27.23,104437,13.5175468555178,13.7432572853873,13.4222468962396,13.6579889007699,208216.563262816,0.0,1.0
2015-07-08,26.44,26.83,26.28,26.83,68889,13.2617417016657,13.4573574075526,13.1814891043788,13.4573574075526,137344.339904556,0.0,1.0
2015-07-09,26.55,26.8034,26.53,26.71,55368,13.3169153623005,13.4440154132536,13.3068837876396,13.3971679595874,110387.455353328,0.0,1.0
2015-07-10,27.14,27.39,26.83,26.83,41836,13.612846814796,13.7382414980569,13.4573574075526,13.4573574075526,83408.6400477148,0.0,1.0
2015-07-13,27.5,27.5,27.121,27.38,38197,13.7934151586916,13.7934151586916,13.6033168188682,13.7332257107264,76153.5477555828,0.0,1.0
2015-07-14,27.84,28.03,27.28,27.44,70457,13.9639519279264,14.0592518872046,13.6830678374221,13.763320434709,140470.469257142,0.0,1.0
2015-07-15,28.1,28.24,27.81,27.99,70942,14.0943623985176,14.1645834211437,13.9489045659351,14.0391887378829,141437.416155105,0.0,1.0
2015-07-16,28.79,28.88,28.25,28.25,81578,14.4404517243175,14.4855938102914,14.1695992084741,14.1695992084741,162642.461942166,0.0,1.0
2015-07-17,28.41,28.9,28.24,28.9,137699,14.2498518057611,14.4956253849523,14.1645834211437,14.4956253849523,274531.177118516,0.0,1.0
2015-07-20,28.21,28.55,28.0401,28.4,83609,14.1495360591524,14.3200728283871,14.0643178324083,14.2448360184306,166691.676683941,0.0,1.0
2015-07-21,28.55,28.69,28.1,28.22,68203,14.3200728283871,14.3902938510132,14.0943623985176,14.1545518464828,135976.6583128,0.0,1.0
2015-07-22,29.12,29.12,28.37,28.37,73368,14.6059727062218,14.6059727062218,14.2297886564393,14.2297886564393,146274.14434986,0.0,1.0
2015-07-23,29.26,29.32,28.6822,29.08,83212,14.6761937288479,14.7062884528305,14.3863815368955,14.5859095569001,165900.175821073,0.0,1.0
2015-07-24,28.32,29.05,28.3,29.05,76139,14.2047097197872,14.5708621949088,14.1946781451263,14.5708621949088,151798.700750381,0.0,1.0
2015-07-27,27.81,28.15,27.81,28.1,81138,13.9489045659351,14.1194413351698,13.9489045659351,14.0943623985176,161765.231766695,0.0,1.0
2015-07-28,27.98,28.01,27.67,27.84,65263,14.0341729505524,14.0492203125437,13.878683543309,13.9639519279264,130115.1657767,0.0,1.0
2015-07-29,28.43,28.5,27.9,28.07,67746,14.2598833804219,14.294993891735,13.994046651909,14.0793150365263,135065.535153277,0.0,1.0
2015-07-30,28.14,28.3799,28.05,28.31,78877,14.1144255478394,14.2347542858965,14.0692834618655,14.1996939324567,157257.464887742,0.0,1.0
2015-07-31,28.06,28.29,27.77,28.29,75392,14.0742992491959,14.1896623577959,13.9288414166133,14.1896623577959,150309.403157025,0.0,1.0
2015-08-03,28.65,28.69,27.89,28.1,145069,14.3702307016915,14.3902938510132,13.9890308645785,14.0943623985176,289224.782557651,0.0,1.0
2015-08-04,28.83,28.9849,28.56,28.83,110434,14.4605148736393,14.5382094193877,14.3250886157176,14.4605148736393,220172.811813493,0.0,1.0
2015-08-05,29.08,29.4393,28.87,28.87,160778,14.5859095569001,14.7661267956826,14.480578022961,14.480578022961,320543.893526901,0.0,1.0
2015-08-06,28.93,29.25,28.9,29.03,125311,14.5106727469436,14.6711779415175,14.4956253849523,14.5608306202479,249833.160269126,0.0,1.0
2015-08-07,28.51,29.0,28.39,28.88,47738,14.3000096790654,14.5457832582566,14.2398202311002,14.4855938102914,95175.4866286881,0.0,1.0
2015-08-10,28.74,28.76,28.55,28.56,70985,14.4153727876654,14.4254043623262,14.3200728283871,14.3250886157176,141523.145467707,0.0,1.0
2015-08-11,28.5599,29.38,28.336,28.39,123108,14.3250384578443,14.7363831768131,14.2127349795158,14.2398202311002,245441.028276939,0.0,1.0
2015-08-12,28.96,28.96,27.65,28.19,137545,14.5257201089349,14.5257201089349,13.8686519686481,14.1395044844915,274224.146557102,0.0,1.0
2015-08-13,28.2701,28.78,28.26,28.75,51719,14.1796809410083,14.4354359369871,14.1746149958046,14.4203885749958,103112.426011754,0.0,1.0
2015-08-14,28.27,28.5,28.2,28.2,35762,14.179630783135,14.294993891735,14.144520271822,14.144520271822,71298.8762163297,0.0,1.0
2015-08-17,28.32,28.4899,27.89,28.18,30305,14.2047097197872,14.2899279465312,13.9890308645785,14.1344886971611,60419.2283355479,0.0,1.0
2015-08-18,28.38,28.51,27.95,28.22,62065,14.2348044437698,14.3000096790654,14.0191255885611,14.1545518464828,123739.297364982,0.0,1.0
2015-08-19,28.0,28.38,27.74,28.38,51274,14.0442045252133,14.2348044437698,13.913794054622,14.2348044437698,102225.227311562,0.0,1.0
2015-08-20,27.44,27.81,27.34,27.8,92866,13.763320434709,13.9489045659351,13.7131625614047,13.9438887786046,185147.40335288,0.0,1.0
2015-08-21,26.2966,27.16,25.9627,27.0,118375,13.1898153113473,13.6228783894569,13.0223381723841,13.54262579217,236004.822775796,0.0,1.0
2015-08-24,24.56,25.66,22.83,24.49,205603,12.3187736835442,12.8705102898919,11.4510424753793,12.2836631722312,409911.717652986,0.0,1.0
2015-08-25,24.43,25.2,24.32,25.03,60941,12.2535684482486,12.639784072692,12.1983947876138,12.5545156880746,121498.373007644,0.0,1.0
2015-08-26,25.5,25.66,24.47,24.88,78121,12.790257692605,12.8705102898919,12.2736315975703,12.4792788781181,155750.223949887,0.0,1.0
2015-08-27,26.47,26.478,25.59,25.76,53857,13.276789063657,13.2808016935213,12.8353997785789,12.9206681631962,107374.967182564,0.0,1.0
2015-08-28,25.93,26.7701,25.9,26.35,59572,13.0059365478136,13.4273128414433,12.9908891858223,13.2165996156918,118768.990938963,0.0,1.0
2015-08-31,26.19,26.21,25.72,25.98,38280,13.1363470184049,13.1463785930657,12.9006050138745,13.0310154844658,76319.0252659553,0.0,1.0
2015-09-01,25.4228,25.7684,25.334,25.63,30256,12.751535814414,12.9248814245538,12.7069956229198,12.8554629279006,60321.5367932799,0.0,1.0
2015-09-02,25.49,25.7424,25.18,25.32,43684,12.7852419052745,12.9118403774947,12.6297524980311,12.6999735206572,87093.006784692,0.0,1.0
2015-09-03,25.68,25.81,25.51,25.51,37314,12.8805418645528,12.9457470998484,12.7952734799354,12.7952734799354,74393.1062898081,0.0,1.0
2015-09-04,25.9,25.9,25.33,25.33,38642,12.9908891858223,12.9908891858223,12.7049893079876,12.7049893079876,77040.7464557746,0.0,1.0
2015-09-08,26.57,26.6,26.19,26.37,30893,13.3269469369613,13.3419942989526,13.1363470184049,13.2266311903527,61591.5268427683,0.0,1.0
2015-09-09,25.91,26.54,25.91,26.54,48501,13.1815392622521,13.5020475499873,13.1815392622521,13.5020475499873,95334.91385173,0.3701,1.0
2015-09-10,26.12,26.4699,25.91,25.91,133544,13.2883753581638,13.4663846436853,13.1815392622521,13.1815392622521,262497.798713747,0.0,1.0
2015-09-11,26.04,26.35,25.99,26.08,104000,13.2476758930546,13.4053863203528,13.2222387273613,13.2680256256092,204425.291036884,0.0,1.0
2015-09-14,26.08,26.49,25.92,25.92,61051,13.2680256256092,13.476610384294,13.1866266953907,13.1866266953907,120003.542722046,0.0,1.0
2015-09-15,26.49,26.58,26.09,26.09,61304,13.476610384294,13.5223972825419,13.2731130587478,13.2731130587478,120500.84655505,0.0,1.0
2015-09-16,26.73,26.774,26.3201,26.52,46934,13.5987087796217,13.6210934854318,13.3901748952683,13.4918726837099,92254.7750915878,0.0,1.0
2015-09-17,26.06,26.75,26.03,26.6,45650,13.2578507593319,13.608883645899,13.2425884599159,13.5325721488192,89730.9089984016,0.0,1.0
2015-09-18,25.32,25.85,25.29,25.77,42925,12.8813807070715,13.1510146634201,12.8661184076555,13.1103151983109,84374.5732476756,0.0,1.0
2015-09-21,25.65,25.7889,25.38,25.4,39822,13.0492660006471,13.119930446943,12.9119053059034,12.9220801721807,78275.2301891423,0.0,1.0
2015-09-22,25.27,25.43,25.1801,25.35,23771,12.8559435413782,12.9373424715967,12.8102075174617,12.8966430064874,46724.9383965172,0.0,1.0
2015-09-23,25.06,25.45,25.06,25.45,58264,12.7491074454665,12.947517337874,12.7491074454665,12.947517337874,114525.338047818,0.0,1.0
2015-09-24,24.75,25.04,24.61,24.78,55403,12.5913970181682,12.7389325791892,12.5201729542271,12.6066593175842,108901.676916505,0.0,1.0
2015-09-25,25.28,25.42,25.03,25.03,50311,12.8610309745169,12.932255038458,12.7338451460505,12.7338451460505,98892.7001668912,0.0,1.0
2015-09-28,24.21,25.1501,24.18,25.15,45457,12.3166756286809,12.7949452180458,12.301413329265,12.7948943437144,89351.5428333046,0.0,1.0
2015-09-29,24.09,24.41,24.03,24.2,46498,12.2556264310171,12.418424291454,12.2251018321851,12.3115881955423,91397.7613714715,0.0,1.0
2015-09-30,25.3,25.33,24.3884,24.47,67094,12.8712058407942,12.8864681402101,12.4074354358745,12.4489488902859,131881.831507968,0.0,1.0
2015-10-01,25.19,25.41,24.91,25.41,80426,12.815244076269,12.9271676053194,12.6727959483867,12.9271676053194,158087.581316658,0.0,1.0
2015-10-02,24.64,24.78,24.27,24.78,62663,12.535435253643,12.6066593175842,12.3472002275128,12.6066593175842,123172.134733119,0.0,1.0
2015-10-05,24.71,24.9074,24.61,24.84,48233,12.5710472856136,12.6714732157706,12.5201729542271,12.6371839164161,94808.1256017506,0.0,1.0
2015-10-06,24.9,24.943,24.593,24.77,30100,12.667708515248,12.6895844777442,12.5115243178914,12.6015718844455,59165.3967327908,0.0,1.0
2015-10-07,25.53,25.53,24.93,24.93,78914,12.9882168029832,12.9882168029832,12.682970814664,12.682970814664,155115.55208543,0.0,1.0
2015-10-08,25.55,25.639,25.21,25.35,47566,12.9983916692605,13.0436698241945,12.8254189425463,12.8966430064874,93497.0518601969,0.0,1.0
2015-10-09,25.5965,25.6442,25.42,25.59,45570,13.0220482333553,13.0463152894266,12.932255038458,13.0187414018151,89573.658774527,0.0,1.0
2015-10-12,25.5,25.7016,25.33,25.65,30720,12.9729545035673,13.0755171556425,12.8864681402101,13.0492660006471,60384.085967818,0.0,1.0
2015-10-13,25.28,25.57,25.26,25.26,26641,12.8610309745169,13.0085665355378,12.8508561082396,12.8508561082396,52366.2901780157,0.0,1.0
2015-10-14,24.92,25.35,24.92,25.35,42325,12.6778833815253,12.8966430064874,12.6778833815253,12.8966430064874,83195.196568617,0.0,1.0
2015-10-15,24.93,25.1638,24.8,24.99,52540,12.682970814664,12.8019150014457,12.6168341838615,12.7134954134959,103274.084529595,0.0,1.0
2015-10-16,25.53,25.61,25.04,25.11,34529,12.9882168029832,13.0289162680924,12.7389325791892,12.7745446111598,67871.1622520442,0.0,1.0
2015-10-19,25.38,25.52,25.3,25.31,25658,12.9119053059034,12.9831293698446,12.8712058407942,12.8762932739328,50434.0780521576,0.0,1.0
2015-10-20,25.82,25.83,25.37,25.37,27771,13.1357523640042,13.1408397971428,12.9068178727648,12.9068178727648,54587.4495902434,0.0,1.0
2015-10-21,26.02,26.2,25.76,25.76,62596,13.2375010267773,13.329074823273,13.1052277651723,13.1052277651723,123040.437670623,0.0,1.0
2015-10-22,26.11,26.31,26.04,26.04,64530,13.2832879250251,13.3850365877982,13.2476758930546,13.2476758930546,126841.96183279,0.0,1.0
2015-10-23,26.2,26.39,26.02,26.18,41493,13.329074823273,13.4257360529074,13.2375010267773,13.3188999569957,81559.7942403218,0.0,1.0
2015-10-26,26.42,26.42,26.0744,26.13,25732,13.4409983523234,13.4409983523234,13.2651766630515,13.2934627913024,50579.5345092415,0.0,1.0
2015-10-27,26.2,26.31,26.11,26.15,46770,13.329074823273,13.3850365877982,13.2832879250251,13.3036376575798,91932.4121326453,0.0,1.0
2015-10-28,26.59,26.6401,26.12,26.14,42219,13.5274847156805,13.5529727557052,13.2883753581638,13.2985502244411,82986.8400219832,0.0,1.0
2015-10-29,26.68,26.83,26.5222,26.67,47175,13.5732716139284,13.6495831110082,13.4929919190005,13.5681841807898,92728.49139101,0.0,1.0
2015-10-30,26.77,26.99,26.57,26.68,53382,13.6190585121763,13.7309820412267,13.5173098494032,13.5732716139284,104929.143135875,0.0,1.0
2015-11-02,27.33,27.33,26.83,26.83,51791,13.9039547679409,13.9039547679409,13.6495831110082,13.6495831110082,101801.82930857,0.0,1.0
2015-11-03,27.56,27.71,27.33,27.42,57521,14.0209657301299,14.0972772272098,13.9039547679409,13.9497416661888,113064.876593583,0.0,1.0
2015-11-04,27.67,27.8,27.4311,27.62,41858,14.0769274946551,14.1430641254576,13.9553887169727,14.0514903289619,82277.2483867494,0.0,1.0
2015-11-05,27.63,27.826,27.57,27.66,22068,14.0565777621005,14.1562914516181,14.0260531632686,14.0718400615165,43377.4742557882,0.0,1.0
2015-11-06,28.5,28.54,28.0,28.0,88313,14.4991844451634,14.519534177718,14.2448127882307,14.2448127882307,173590.487762888,0.0,1.0
2015-11-09,28.47,28.72,28.2101,28.45,75810,14.4839221457474,14.6111079742138,14.3516997584738,14.4737472794701,149014.243399099,0.0,1.0
2015-11-10,28.69,28.841,28.2,28.2,81987,14.5958456747978,14.6726659151915,14.3465614510038,14.3465614510038,161155.926310011,0.0,1.0
2015-11-11,28.98,29.0424,28.5278,28.9,62497,14.7433812358188,14.775126818604,14.5133275092889,14.7026817707096,122845.840518579,0.0,1.0
2015-11-12,28.41,28.75,28.31,28.66,33921,14.4533975469155,14.6263702736297,14.402523215529,14.5805833753819,66676.0605505978,0.0,1.0
2015-11-13,27.84,28.82,27.79,28.41,40293,14.1634138580123,14.6619823056003,14.137976692319,14.4533975469155,79201.0408822035,0.0,1.0
2015-11-16,27.8,28.0,27.58,27.92,54942,14.1430641254576,14.2448127882307,14.0311405964073,14.2041133231215,107995.522501428,0.0,1.0
2015-11-17,28.68,29.39,27.73,28.0,75400,14.5907582416592,14.9519659945036,14.1074520934871,14.2448127882307,148208.336001741,0.0,1.0
2015-11-18,28.51,28.73,27.87,28.55,79216,14.5042718783021,14.6161954073524,14.1786761574282,14.5246216108567,155709.171680556,0.0,1.0
2015-11-19,28.07,28.68,28.07,28.68,77822,14.2804248202013,14.5907582416592,14.2804248202013,14.5907582416592,152969.086529543,0.0,1.0
2015-11-20,27.88,28.3019,27.88,28.27,109312,14.1837635905669,14.3984023946867,14.1837635905669,14.3821734829744,214866.705902153,0.0,1.0
2015-11-23,27.84,28.1,27.78,28.02,79162,14.1634138580123,14.2956871196173,14.1328892591803,14.254987654508,155603.02777944,0.0,1.0
2015-11-24,27.95,28.0999,27.58,27.63,32933,14.2193756225374,14.2956362452859,14.0311405964073,14.0565777621005,64734.0202857475,0.0,1.0
2015-11-25,28.36,28.5,27.83,27.83,28977,14.4279603812223,14.4991844451634,14.1583264248736,14.1583264248736,56957.9967151518,0.0,1.0
2015-11-27,28.466,28.55,28.29,28.29,6134,14.481887172492,14.5246216108567,14.3923483492517,14.3923483492517,12057.1609155793,0.0,1.0
2015-11-30,28.5912,28.667,28.37,28.54,58319,14.5455818353879,14.5841445785789,14.4330478143609,14.519534177718,114633.447576732,0.0,1.0
2015-12-01,29.09,29.09,28.603,28.61,62305,14.799343000344,14.799343000344,14.5515850064915,14.5551462096886,122468.43998128,0.0,1.0
2015-12-02,28.7,29.1,28.5892,29.1,64754,14.6009331079365,14.8044304334826,14.5445643487602,14.8044304334826,127282.262459639,0.0,1.0
2015-12-03,28.47,28.9,28.46,28.76,38216,14.4839221457474,14.7026817707096,14.4788347126088,14.6314577067684,75118.4319448616,0.0,1.0
2015-12-04,29.31,29.3814,28.59,28.59,70879,14.9112665293944,14.9475908020044,14.5449713434113,14.5449713434113,139321.732725032,0.0,1.0
2015-12-07,29.25,29.3092,28.7001,29.25,42820,14.8807419305624,14.9108595347433,14.6009839822679,14.8807419305624,84168.1823288406,0.0,1.0
2015-12-08,28.58,29.09,28.46,28.73,46771,14.5398839102726,14.799343000344,14.4788347126088,14.6161954073524,91934.3777604438,0.0,1.0
2015-12-09,27.71,28.3899,27.62,28.21,57131,14.2855631276713,14.636077540176,14.2391646909521,14.5433322205561,110818.173274074,0.3701,1.0
2015-12-10,27.675,27.87,27.58,27.66,35086,14.2675192911694,14.3680492373944,14.2185431635213,14.2597862183829,68057.0343157682,0.0,1.0
2015-12-11,27.14,27.43,27.0142,27.3,63763,13.9917063617827,14.1412124356559,13.9268516580129,14.0741924715059,123682.399791265,0.0,1.0
2015-12-14,26.39,27.19,26.31,26.92,75928,13.6050527224557,14.0174832710712,13.5638096675941,13.8782879609135,147279.099969436,0.0,1.0
2015-12-15,27.37,27.419,26.76,26.76,67600,14.1102801445097,14.1355415156124,13.7958018511904,13.7958018511904,131125.107443024,0.0,1.0
2015-12-16,27.8499,27.89,27.26,27.48,58622,14.3576869198605,14.3783600011098,14.0535709440751,14.1669893449444,113710.296575812,0.0,1.0
2015-12-17,27.6,27.85,27.3,27.85,42453,14.2288539272367,14.3577384736791,14.0741924715059,14.3577384736791,82346.9554183236,0.0,1.0
2015-12-18,27.25,27.62,27.2,27.41,27768,14.0484155622174,14.2391646909521,14.0226386529289,14.1309016719405,53862.1595189035,0.0,1.0
2015-12-21,27.31,27.5,27.2,27.39,50945,14.0793478533636,14.1773001086597,14.0226386529289,14.1205909082251,98819.0621107221,0.0,1.0
2015-12-22,27.39,27.536,27.19,27.34,30372,14.1205909082251,14.1958594833474,14.0174832710712,14.0948139989366,58913.191764194,0.0,1.0
2015-12-23,27.51,27.88,27.4712,27.6,25734,14.1824554905174,14.3732046192521,14.1624526089096,14.2288539272367,49916.7679724672,0.0,1.0
2015-12-24,27.44,27.5,27.282,27.4,16398,14.1463678175136,14.1773001086597,14.064912784162,14.1257462900828,31807.5371575547,0.0,1.0
2015-12-28,27.41,27.489,27.29,27.29,29811,14.1309016719405,14.1716291886163,14.0690370896482,14.0690370896482,57825.0085500588,0.0,1.0
2015-12-29,27.56,27.6822,27.51,27.51,42231,14.2082323998059,14.2712311661069,14.1824554905174,14.1824554905174,81916.3374619281,0.0,1.0
2015-12-30,27.92,27.93,27.48,27.48,49132,14.3938261466829,14.3989815285406,14.1669893449444,14.1669893449444,95302.3488001575,0.0,1.0
2015-12-31,28.03,28.136,27.71,27.9,66009,14.4505353471176,14.5051823948091,14.2855631276713,14.3835153829675,128039.012088854,0.0,1.0
2016-01-04,27.57,27.78,27.3218,27.78,35901,14.2133877816636,14.3216508006752,14.0854312039556,14.3216508006752,69637.9065430768,0.0,1.0
2016-01-05,27.45,27.69,27.31,27.69,32916,14.1515231993713,14.2752523639559,14.0793478533636,14.2752523639559,63847.840778026,0.0,1.0
2016-01-06,27.01,27.32,27.0,27.02,32525,13.9246863976327,14.0845032352212,13.919531015775,13.9298417794904,63089.4100530229,0.0,1.0
2016-01-07,25.34,26.6497,25.22,26.51,98055,13.0637376273977,13.7389379893,13.0018730451054,13.666917304748,190199.296010736,0.0,1.0
2016-01-08,25.04,25.85,25.0,25.52,52832,12.9090761716669,13.3266621021402,12.8884546442361,13.1565345008362,102479.314740086,0.0,1.0
2016-01-11,24.7,25.2601,24.54,25.04,114138,12.7337931885053,13.0225461263548,12.6513070787822,12.9090761716669,221395.821203134,0.0,1.0
2016-01-12,24.48,25.0928,24.3,25.08,68968,12.620374787636,12.9362965878755,12.5275779141975,12.9296976990977,133778.645120273,0.0,1.0
2016-01-13,22.99,24.71,22.823,24.44,90483,11.8522228908395,12.738948570363,11.7661280138161,12.5997532602052,175511.732200698,0.0,1.0
2016-01-14,23.04,23.2396,22.55,23.01,142844,11.877999800128,11.9809012220076,11.625386089101,11.8625336545549,277077.438573836,0.0,1.0
2016-01-15,21.94,22.51,21.5,22.48,189181,11.3109077957816,11.6047645616702,11.0840709940431,11.5892984160971,366958.268508561,0.0,1.0
2016-01-19,21.0,22.25,20.85,22.12,218323,10.8263019011584,11.4707246333702,10.7489711732929,11.4037046692201,423485.604027857,0.0,1.0
2016-01-20,20.4,20.6523,19.515,20.51,373256,10.5169789896967,10.6470492739663,10.0607276952907,10.5736881901313,724012.324020017,0.0,1.0
2016-01-21,20.85,21.16,20.404,20.55,127703,10.7489711732929,10.9087880108815,10.5190411424398,10.5943097175621,247708.130115333,0.0,1.0
2016-01-22,22.23,22.23,21.175,21.25,201538,11.4604138696548,11.4604138696548,10.916521083668,10.9551864476007,390927.395027397,0.0,1.0
2016-01-25,21.69,22.2037,21.66,22.15,102722,11.1820232493393,11.446855215369,11.1665571037662,11.4191708147932,199251.971697666,0.0,1.0
2016-01-26,22.38,22.39,21.8,21.86,93287,11.5377445975202,11.5428999793779,11.2387324497739,11.2696647409201,180950.708550848,0.0,1.0
2016-01-27,22.35,22.7,22.21,22.42,43659,11.5222784519471,11.7027168169664,11.4501031059394,11.558366124951,84686.2583706357,0.0,1.0
2016-01-28,22.75,22.78,22.3491,22.44,55048,11.7284937262549,11.743959871828,11.5218144675799,11.5686768886664,106777.735421946,0.0,1.0
2016-01-29,23.06,23.1,22.8,22.87,50270,11.8883105638434,11.9089320912742,11.7542706355434,11.7903583085472,97509.7507568166,0.0,1.0
2016-02-01,22.89,23.04,22.78,23.01,78947,11.8006690722626,11.877999800128,11.743959871828,11.8625336545549,153135.116232313,0.0,1.0
2016-02-02,22.41,22.74,22.24,22.58,59530,11.5532107430933,11.7233383443972,11.4655692515125,11.6408522346741,115471.562811881,0.0,1.0
2016-02-03,22.28,22.62,21.61,22.57,158756,11.4861907789432,11.6614737621049,11.1407801944777,11.6356968528164,307942.271556579,0.0,1.0
2016-02-04,22.46,22.79,22.22,22.22,56130,11.5789876523817,11.7491152536857,11.4552584877971,11.4552584877971,108876.513029245,0.0,1.0
2016-02-05,22.19,22.7,22.11,22.5,35850,11.439792342224,11.7027168169664,11.3985492873624,11.5996091798125,69538.9807963372,0.0,1.0
2016-02-08,21.18,21.99,21.0,21.99,108122,10.9190987745969,11.3366847050701,10.8263019011584,11.3366847050701,209726.462528913,0.0,1.0
2016-02-09,21.11,21.4,20.7929,20.81,61013,10.883011101593,11.0325171754661,10.7195339428855,10.7283496458622,118348.168349426,0.0,1.0
2016-02-10,21.13,21.5997,21.09,21.26,102536,10.8933218653084,11.1354701511643,10.8727003378776,10.9603418294584,198891.183680146,0.0,1.0
2016-02-11,19.99,20.9,19.91,20.64,177939,10.3056083335312,10.7747480825814,10.2643652786697,10.6407081542814,345151.930374323,0.0,1.0
2016-02-12,20.8,20.93,20.37,20.37,104623,10.7231942640045,10.7902142281545,10.5015128441236,10.5015128441236,202939.38041437,0.0,1.0
2016-02-16,21.5,21.6784,20.97,21.2,102882,11.0840709940431,11.1760430063843,10.8108357555853,10.9294095383122,199562.326981555,0.0,1.0
2016-02-17,22.55,22.55,21.68,21.99,202457,11.625386089101,11.625386089101,11.1768678674816,11.3366847050701,392709.998189234,0.0,1.0
2016-02-18,22.13,22.32,21.77,22.32,80981,11.4088600510778,11.506812306374,11.2232663042008,11.506812306374,157080.50777875,0.0,1.0
2016-02-19,22.08,22.22,21.88,22.17,48408,11.3830831417894,11.4552584877971,11.2799755046355,11.4294815785086,93897.9911405601,0.0,1.0
2016-02-22,22.52,22.58,22.34,22.42,88143,11.6099199435279,11.6408522346741,11.5171230700894,11.558366124951,170972.786173823,0.0,1.0
2016-02-23,22.26,22.63,22.013,22.59,62844,11.4758800152279,11.6666291439625,11.3485420833428,11.6460076165318,121899.796629428,0.0,1.0
2016-02-24,22.37,22.41,21.75,22.13,79717,11.5325892156625,11.5532107430933,11.2129555404854,11.4088600510778,154628.701036028,0.0,1.0
2016-02-25,22.79,22.8,22.23,22.44,93401,11.7491152536857,11.7542706355434,11.4604138696548,11.5686768886664,181171.836690618,0.0,1.0
2016-02-26,23.05,23.2,22.47,22.96,139225,11.8831551819857,11.9604859098511,11.5841430342394,11.8367567452665,270057.589996376,0.0,1.0
2016-02-29,22.35,23.03,22.35,23.03,92391,11.5222784519471,11.8728444182703,11.5222784519471,11.8728444182703,179212.718961071,0.0,1.0
2016-03-01,23.33,23.34,22.45,22.68,77042,12.0275058740012,12.0326612558589,11.573832270524,11.692406053251,149439.948633512,0.0,1.0
2016-03-02,23.8,24.0,23.16,23.2,83204,12.2698088213128,12.3729164584667,11.9398643824204,11.9604859098511,161392.50650428,0.0,1.0
2016-03-03,24.13,24.15,23.67,23.92,65314,12.4399364226167,12.4502471863321,12.2027888571628,12.3316734036051,126690.906324462,0.0,1.0
2016-03-04,24.54,24.64,24.0414,24.29,56831,12.6513070787822,12.7028608973591,12.3942597393575,12.5224225323398,110236.257116782,0.0,1.0
2016-03-07,24.1501,24.45,24.11,24.34,59603,12.4502987401507,12.6049086420629,12.4296256589013,12.5481994416283,115613.162410156,0.0,1.0
2016-03-08,23.85,24.15,23.75,24.15,44937,12.2955857306013,12.4502471863321,12.2440319120243,12.4502471863321,87165.2212006973,0.0,1.0
2016-03-09,23.14,23.5501,22.98,23.55,62843,12.1203543012582,12.3351579874703,12.0365489128312,12.3351056091025,119978.920075715,0.3701,1.0
2016-03-10,22.96,23.45,22.91,23.28,88213,12.0260732392778,12.2827272413356,11.9998840553944,12.1936840161319,168414.946400379,0.0,1.0
2016-03-11,23.499,23.5,23.22,23.22,54809,12.3083926415414,12.308916425219,12.1622569954717,12.1622569954717,104640.526875385,0.0,1.0
2016-03-14,23.58,23.61,23.28,23.43,36312,12.3508191194325,12.3665326297626,12.1936840161319,12.2722515677822,69326.3298344979,0.0,1.0
2016-03-15,23.42,23.46,23.25,23.41,41883,12.2670137310055,12.2879650781123,12.1779705058018,12.2617758942288,79962.4001007455,0.0,1.0
2016-03-16,23.26,23.63,23.17,23.35,50860,12.1832083425785,12.377008303316,12.1360678115883,12.2303488735687,97101.1548629254,0.0,1.0
2016-03-17,23.42,23.47,23.0301,23.34,57849,12.2670137310055,12.293202914889,12.0627904750824,12.225111036792,110444.449619846,0.0,1.0
2016-03-18,23.81,24.047,23.5,23.5,91576,12.4712893652964,12.5954260969039,12.308916425219,12.308916425219,174835.535936438,0.0,1.0
2016-03-21,24.0,24.0186,23.6301,23.85,72682,12.5708082640535,12.5805506404581,12.3770606816838,12.4922407124032,138763.392405567,0.0,1.0
2016-03-22,24.03,24.21,23.7901,23.83,66791,12.5865217743836,12.680802836364,12.4608660701108,12.4817650388498,127516.38290306,0.0,1.0
2016-03-23,23.86,24.1999,23.78,24.08,94404,12.4974785491798,12.6755126212195,12.4555758549663,12.612710958267,180234.711436878,0.0,1.0
2016-03-24,23.57,23.8,23.56,23.75,60645,12.3455812826559,12.4660515285197,12.3403434458792,12.4398623446363,115782.531196659,0.0,1.0
2016-03-28,23.64,23.9888,23.51,23.78,54296,12.3822461400927,12.5649418868636,12.3141542619957,12.4555758549663,103661.114912257,0.0,1.0
2016-03-29,23.56,23.75,23.33,23.62,80879,12.3403434458792,12.4398623446363,12.2198732000153,12.3717704665393,154412.982779365,0.0,1.0
2016-03-30,24.11,24.38,23.77,23.77,63360,12.6284244685971,12.7698460615677,12.4503380181896,12.4503380181896,120965.968779295,0.0,1.0
2016-03-31,24.3,24.3699,23.7901,24.18,78514,12.7279433673542,12.7645558464232,12.4608660701108,12.6650893260339,149897.759986388,0.0,1.0
2016-04-01,25.2,25.2,23.93,24.2,51706,13.1993486772562,13.1993486772562,12.5341434066167,12.6755649995873,98716.325468785,0.0,1.0
2016-04-04,24.4,24.63,24.001,24.63,96021,12.780321735121,12.9007919809849,12.5713320477312,12.9007919809849,183321.8637651,0.0,1.0
2016-04-05,23.71,24.1,23.51,24.1,81873,12.4189109975295,12.6231866318204,12.3141542619957,12.6231866318204,156310.712781996,0.0,1.0
2016-04-06,23.93,23.93,23.5101,23.82,111169,12.5341434066167,12.5341434066167,12.3142066403635,12.4765272020731,212242.199861512,0.0,1.0
2016-04-07,23.5,23.78,23.12,23.78,99943,12.308916425219,12.4555758549663,12.1098786277049,12.4555758549663,190809.6877795,0.0,1.0
2016-04-08,23.14,23.63,23.0262,23.61,142099,12.1203543012582,12.377008303316,12.0607477187395,12.3665326297626,271293.295416179,0.0,1.0
2016-04-11,23.4,23.5999,23.16,23.25,66668,12.2565380574521,12.3612424146182,12.1308299748116,12.1779705058018,127281.553134124,0.0,1.0
2016-04-12,23.88,23.88,23.3,23.47,72426,12.5079542227332,12.5079542227332,12.2041596896853,12.293202914889,138274.64101656,0.0,1.0
2016-04-13,24.74,24.74,24.11,24.11,76571,12.9584081855285,12.9584081855285,12.6284244685971,12.6284244685971,146188.213311228,0.0,1.0
2016-04-14,24.65,24.88,24.47,24.57,80156,12.9112676545383,13.0317379004021,12.8169865925579,12.8693649603248,153032.641942443,0.0,1.0
2016-04-15,24.66,24.78,24.486,24.58,41748,12.916505491315,12.9793595326352,12.8253671314006,12.8746027971014,79704.6601104482,0.0,1.0
2016-04-18,24.91,24.94,24.64,24.66,42708,13.0474514107322,13.0631649210622,12.9060298177616,12.916505491315,81537.4778192256,0.0,1.0
2016-04-19,25.25,25.25,24.9,24.94,71081,13.2255378611396,13.2255378611396,13.0422135739555,13.0631649210622,135706.787039159,0.0,1.0
2016-04-20,25.43,25.46,25.1498,25.33,30959,13.31981892312,13.3355324334501,13.1730547366372,13.2674405553531,59106.4619229514,0.0,1.0
2016-04-21,25.44,25.75,25.36,25.5,91115,13.3250567598967,13.4874296999741,13.2831540656832,13.3564837805568,173955.401599203,0.0,1.0
2016-04-22,25.37,25.5,25.33,25.36,68159,13.2883919024599,13.3564837805568,13.2674405553531,13.2831540656832,130128.148138068,0.0,1.0
2016-04-25,25.06,25.31,24.88,25.19,93505,13.1260189623825,13.2569648817997,13.0317379004021,13.1941108404795,178518.354020013,0.0,1.0
2016-04-26,25.41,25.43,25.0759,25.08,30101,13.3093432495666,13.31981892312,13.1343471228575,13.1364946359359,57468.3810957319,0.0,1.0
2016-04-27,25.47,25.54,25.12,25.34,43067,13.3407702702268,13.3774351276636,13.1574459830426,13.2726783921298,82222.8752749036,0.0,1.0
2016-04-28,25.33,25.57,25.14,25.24,50931,13.2674405553531,13.3931486379937,13.167921656596,13.2203000243629,97236.7070059705,0.0,1.0
2016-04-29,25.4,25.45,25.0601,25.25,40913,13.3041054127899,13.3302945966734,13.1260713407503,13.2255378611396,78110.4905408352,0.0,1.0
2016-05-02,25.34,25.49,25.2,25.49,43473,13.2726783921298,13.3512459437801,13.1993486772562,13.3512459437801,82998.0044309075,0.0,1.0
2016-05-03,25.03,25.0901,24.811,25.09,46875,13.1103054520524,13.1417848510803,12.995596826643,13.1417324727126,89493.0521863871,0.0,1.0
2016-05-04,24.71,24.99,24.5501,24.95,41801,12.9426946751984,13.0893541049457,12.8589416651391,13.0684027578389,79805.8469214539,0.0,1.0
2016-05-05,24.6,24.97,24.55,24.87,32918,12.8850784706548,13.0788784313923,12.8588892867714,13.0265000636254,62846.555559925,0.0,1.0
2016-05-06,24.61,24.61,24.3401,24.4,33087,12.8903163074315,12.8903163074315,12.7489470928287,12.780321735121,63169.2078440742,0.0,1.0
2016-05-09,24.65,24.9199,24.5,24.61,73095,12.9112676545383,13.0526368691411,12.8327001028879,12.8903163074315,139551.885857364,0.0,1.0
2016-05-10,25.06,25.1,24.69,24.82,61359,13.1260189623825,13.1469703094893,12.932219001645,13.000310879742,117145.689367563,0.0,1.0
2016-05-11,24.94,25.16,24.88,24.96,50197,13.0631649210622,13.1783973301494,13.0317379004021,13.0736405946156,95835.3651328015,0.0,1.0
2016-05-12,24.92,25.19,24.67,25.1,95535,13.0526892475089,13.1941108404795,12.9217433280916,13.1469703094893,182393.999800031,0.0,1.0
2016-05-13,24.35,25.03,24.27,24.88,89705,12.7541325512376,13.1103054520524,12.7122298570241,13.0317379004021,171263.450589436,0.0,1.0
2016-05-16,24.68,24.73,24.42,24.42,49871,12.9269811648683,12.9531703487518,12.7907974086744,12.7907974086744,95212.9707858625,0.0,1.0
2016-05-17,24.58,24.7258,24.4001,24.65,51025,12.8746027971014,12.9509704573056,12.7803741134888,12.9112676545383,97416.1704066218,0.0,1.0
2016-05-18,25.67,25.71,24.64,24.64,169682,13.4455270057605,13.4664783528673,12.9060298177616,12.9060298177616,323954.348396598,0.0,1.0
2016-05-19,25.6,25.72,25.04,25.72,141282,13.4088621483237,13.471716189644,13.1155432888291,13.471716189644,269733.491178605,0.0,1.0
2016-05-20,25.55,25.73,25.39,25.57,56524,13.3826729644403,13.4769540264207,13.2988675760133,13.3931486379937,107914.779344711,0.0,1.0
2016-05-23,25.68,25.75,25.34,25.63,115948,13.4507648425372,13.4874296999741,13.2726783921298,13.4245756586538,221366.19551802,0.0,1.0
2016-05-24,25.85,25.89,25.5577,25.89,61175,13.5398080677409,13.5607594148477,13.3867060987583,13.5607594148477,116794.399306714,0.0,1.0
2016-05-25,27.02,27.04,25.93,25.93,155486,14.1526349706135,14.1631106441669,13.5817107619545,13.5817107619545,296851.556528055,0.0,1.0
2016-05-26,26.92,27.3,26.7,27.01,118316,14.1002566028467,14.2992944003608,13.9850241937595,14.1473971338369,225887.145866336,0.0,1.0
2016-05-27,27.66,27.87,26.75,27.0,132309,14.4878565243216,14.5978510966321,14.0112133776429,14.1421592970602,252602.373156878,0.0,1.0
2016-05-31,27.6,27.8,27.179,27.8,106079,14.4564295036615,14.5611862391953,14.2359165753629,14.5611862391953,202524.447634767,0.0,1.0
2016-06-01,27.85,28.156,27.25,27.55,100547,14.5873754230787,14.7476532284454,14.2731052164774,14.4302403197781,191962.835587939,0.0,1.0
2016-06-02,27.67,28.18,27.4501,27.58,111370,14.4930943610983,14.7602240367095,14.3779143303789,14.4459538301081,212625.946069289,0.0,1.0
2016-06-03,27.44,27.5,26.52,27.5,169442,14.3726241152345,14.4040511358946,13.8907431317791,14.4040511358946,323496.143969402,0.0,1.0
2016-06-06,27.12,27.5212,27.04,27.36,109572,14.2050133383804,14.4151553498612,14.1631106441669,14.330721421021,209193.231235558,0.0,1.0
2016-06-07,26.87,27.37,26.87,26.97,79205,14.0740674189632,14.3359592577977,14.0740674189632,14.1264457867301,151217.006899686,0.0,1.0
2016-06-08,26.9,27.09,26.87,26.87,55362,14.0897809292933,14.1892998280504,14.0740674189632,14.0740674189632,105696.306243045,0.0,1.0
2016-06-09,26.65,29.0,26.35,26.48,158242,14.1526873489813,15.4006729125875,13.993370042989,14.0624075422524,297975.161607986,0.3701,1.0
2016-06-10,26.0,26.44,25.62,26.44,81302,13.8074998526647,14.0411652347867,13.6056979317411,14.0411652347867,153094.479272585,0.0,1.0
2016-06-13,25.49,26.0672,25.46,25.8,46799,13.5366604324778,13.843186929207,13.5207287018786,13.7012883153365,88124.136373985,0.0,1.0
2016-06-14,24.88,25.4196,24.68,25.28,148223,13.2127152436268,13.4992739713383,13.1065037062986,13.4251383182832,279109.037923058,0.0,1.0
2016-06-15,24.8,25.3245,24.77,24.77,111672,13.1702306286956,13.4487703853387,13.1542988980963,13.1542988980963,210282.240158029,0.0,1.0
2016-06-16,25.1,25.18,24.5221,24.62,74588,13.3295479346878,13.3720325496191,13.022649697578,13.0746402451002,140451.784949738,0.0,1.0
2016-06-17,24.75,25.14,24.52,25.14,69971,13.1436777443635,13.3507902421535,13.0215344764361,13.3507902421535,131757.814188852,0.0,1.0
2016-06-20,25.02,25.4199,25.0,25.15,83538,13.2870633197566,13.4994332886443,13.2764421660237,13.3561008190199,157304.944644329,0.0,1.0
2016-06-21,25.02,25.2299,24.86,25.09,39516,13.2870633197566,13.3985323281825,13.202094089894,13.3242373578214,74409.9953621739,0.0,1.0
2016-06-22,25.13,25.38,24.95,24.95,44694,13.3454796652871,13.4782440869473,13.2498892816917,13.2498892816917,84160.348535201,0.0,1.0
2016-06-23,25.29,25.6,25.29,25.48,69455,13.4304488951496,13.5950767780083,13.4304488951496,13.5313498556114,130786.168333835,0.0,1.0
2016-06-24,24.28,24.63,23.97,24.0,154393,12.8940806316423,13.0799508219666,12.7294527487836,12.7453844793828,290727.361422009,0.0,1.0
2016-06-27,23.05,23.94,22.8066,23.85,245621,12.2408796770739,12.7135210181843,12.1116202361455,12.6657258263867,462512.842161468,0.0,1.0
2016-06-28,23.88,23.88,23.4,23.66,140948,12.878148901043,12.878148901043,12.6192916367005,12.7595059882194,261360.407141076,0.37,1.0
2016-06-29,24.74,24.799,23.9543,24.09,107466,13.3419348329901,13.3737527050656,12.9182178484194,12.9913989541929,199274.608464277,0.0,1.0
2016-06-30,25.64,25.77,24.63,25.0,130141,13.8272922036325,13.8973993793919,13.2826133765783,13.482149184509,241320.94634721,0.0,1.0
2016-07-01,25.8,25.8999,25.3701,25.74,60495,13.9135779584133,13.9674526265546,13.6817389210365,13.8812208003705,112176.106294516,0.0,1.0
2016-07-05,25.18,25.58,25.02,25.58,87650,13.5792206586375,13.7949350455897,13.4929349038566,13.7949350455897,162529.725046934,0.0,1.0
2016-07-06,25.24,25.47,25.045,25.14,94019,13.6115778166803,13.7356135891778,13.5064170530412,13.5576492199423,174339.785729466,0.0,1.0
2016-07-07,25.4,25.67,25.09,25.43,102394,13.6978635714612,13.8434707826539,13.5306849215733,13.7140421504826,189869.57976561,0.0,1.0
2016-07-08,25.62,25.91,25.49,25.68,36814,13.8165064842849,13.9728994148252,13.7463993085254,13.8488636423277,68264.3388234776,0.0,1.0
2016-07-11,25.75,25.95,25.6907,25.85,59219,13.8866136600443,13.9944708535204,13.8546340021787,13.9405422567823,109810.014689725,0.0,1.0
2016-07-12,26.19,26.3092,25.94,26.04,45052,14.1238994856917,14.1881823730034,13.9890779938466,14.0430065905846,83540.0932437474,0.0,1.0
2016-07-13,26.25,26.25,26.01,26.22,49902,14.1562566437345,14.1562566437345,14.0268280115632,14.1400780647131,92533.46650647,0.0,1.0
2016-07-14,26.51,26.68,26.36,26.5,97775,14.2964709952534,14.388149609708,14.2155781001463,14.2910781355796,181304.550672721,0.0,1.0
2016-07-15,26.38,26.7,26.171,26.7,96859,14.2263638194939,14.3989353290557,14.1136530523114,14.3989353290557,179606.008423514,0.0,1.0
2016-07-18,26.04,26.45,26.04,26.2,159080,14.0430065905846,14.2641138372106,14.0430065905846,14.1292923453655,294982.643017299,0.0,1.0
2016-07-19,26.26,26.46,26.06,26.14,44896,14.1616495034083,14.2695066968844,14.0537923099322,14.0969351873227,83250.821856328,0.0,1.0
2016-07-20,26.49,26.56,26.309,26.39,64343,14.2856852759058,14.3234352936224,14.1880745158099,14.2317566791677,119311.467184197,0.0,1.0
2016-07-21,26.35,26.583,26.35,26.55,79511,14.2101852404725,14.3358388708722,14.2101852404725,14.3180424339486,147437.54669945,0.0,1.0
2016-07-22,26.17,26.535,26.141,26.4,71914,14.1131137663441,14.3099531444379,14.09747447329,14.2371495388415,133350.400992871,0.0,1.0
2016-07-25,26.32,26.52,26.26,26.32,50497,14.1940066614511,14.3018638549272,14.1616495034083,14.1940066614511,93636.7772469485,0.0,1.0
2016-07-26,26.43,26.52,26.29,26.42,37893,14.253328117863,14.3018638549272,14.1778280824297,14.2479352581892,70265.1325864627,0.0,1.0
2016-07-27,26.5,26.5745,26.2901,26.36,32506,14.2910781355796,14.3312549401494,14.1778820110264,14.2155781001463,60275.9982016615,0.0,1.0
2016-07-28,26.76,26.78,26.36,26.55,47327,14.4312924870985,14.4420782064461,14.2155781001463,14.3180424339486,87758.6343102822,0.0,1.0
2016-07-29,26.39,26.76,26.29,26.61,35360,14.2317566791677,14.4312924870985,14.1778280824297,14.3503995919914,65568.1811484267,0.0,1.0
2016-08-01,26.18,26.45,26.1,26.33,60982,14.1185066260179,14.2641138372106,14.0753637486274,14.1993995211249,113079.152228318,0.0,1.0
2016-08-02,25.59,25.93,25.59,25.82,82170,13.8003279052635,13.9836851341728,13.8003279052635,13.9243636777609,152368.14041194,0.0,1.0
2016-08-03,26.08,26.18,25.65,25.65,50672,14.0645780292798,14.1185066260179,13.8326850633063,13.8326850633063,93961.2804059128,0.0,1.0
2016-08-04,26.06,26.27,25.981,26.11,21126,14.0537923099322,14.1670423630821,14.0111887185092,14.0807566083012,39174.0213501601,0.0,1.0
2016-08-05,26.84,26.89,26.32,26.32,51600,14.4744353644889,14.5013996628579,14.1940066614511,14.1940066614511,95682.0743003057,0.0,1.0
2016-08-08,26.73,27.09,26.6501,27.03,67030,14.4151139080771,14.609256856334,14.3720249592834,14.5768996982912,124293.981402122,0.0,1.0
2016-08-09,27.24,27.3,26.571,26.61,62085,14.690149751441,14.7225069094839,14.3293674392636,14.3503995919914,115124.449281676,0.0,1.0
2016-08-10,27.21,27.33,27.04,27.29,61102,14.6739711724196,14.7386854885053,14.582292557965,14.7171140498101,113301.66868018,0.0,1.0
2016-08-11,27.15,27.37,27.01,27.32,72923,14.6416140143768,14.7602569272005,14.5661139789436,14.7332926288315,135221.393492271,0.0,1.0
2016-08-12,27.08,27.204,27.0,27.0,33741,14.6038639966602,14.6707354566154,14.5607211192698,14.5607211192698,62566.0633520661,0.0,1.0
2016-08-15,27.07,27.2183,27.0,27.12,28543,14.5984711369864,14.6784472459489,14.5607211192698,14.6254354353554,52927.3923789462,0.0,1.0
2016-08-16,27.47,27.54,27.07,27.07,68219,14.8141855239385,14.8519355416552,14.5984711369864,14.5984711369864,126498.748579313,0.0,1.0
2016-08-17,27.73,27.99,27.35,27.35,67852,14.9543998754574,15.0946142269763,14.7494712078529,14.7494712078529,125818.219097371,0.0,1.0
2016-08-18,27.78,27.8305,27.62,27.73,24737,14.9813641738264,15.0085981151792,14.8950784190456,14.9543998754574,45869.9122474161,0.0,1.0
2016-08-19,27.67,27.89,27.43,27.8,54843,14.9220427174146,15.0406856302383,14.7926140852433,14.9921498931741,101695.581411854,0.0,1.0
2016-08-22,27.7,27.7899,27.33,27.55,51013,14.938221296436,14.9867031049035,14.7386854885053,14.857328401329,94593.5979899516,0.0,1.0
2016-08-23,28.07,28.13,27.6458,27.85,79433,15.1377571043668,15.1701142624096,14.908991997004,15.0191141915431,147292.91100574,0.0,1.0
2016-08-24,27.94,28.1699,27.8381,28.12,53904,15.0676499286073,15.191631772508,15.0126966885312,15.1647214027358,99954.3901760403,0.0,1.0
2016-08-25,27.93,28.076,27.8,28.02,25259,15.0622570689335,15.140992820171,14.9921498931741,15.1107928059977,46837.858813012,0.0,1.0
2016-08-26,27.93,28.1999,27.87,27.88,53412,15.0622570689335,15.2078103515295,15.0298999108907,15.0352927705645,99042.0727234095,0.0,1.0
2016-08-29,28.43,28.5,27.9311,27.94,52282,15.3319000526237,15.3696500703403,15.0628502834976,15.0676499286073,96946.7094683833,0.0,1.0
2016-08-30,28.99,28.99,28.4204,28.46,70949,15.6339001943567,15.6339001943567,15.3267229073368,15.3480786316451,131560.997859155,0.0,1.0
2016-08-31,28.8,28.93,28.69,28.93,98471,15.5314358605544,15.6015430363139,15.4721144041426,15.6015430363139,182595.146093516,0.0,1.0
2016-09-01,28.46,28.91,28.45,28.9,106730,15.3480786316451,15.5907573169663,15.3426857719713,15.5853644572925,197909.840892861,0.0,1.0
2016-09-02,28.3,28.767,28.15,28.7,57140,15.2617928768642,15.5136394236309,15.1808999817572,15.4775072638164,105954.91716123,0.0,1.0
2016-09-06,28.01,28.3,27.9,28.15,77746,15.1053999463239,15.2617928768642,15.0460784899121,15.1808999817572,144164.700553325,0.0,1.0
2016-09-07,28.07,28.2799,27.91,27.91,38834,15.1377571043668,15.2509532289199,15.0514713495859,15.0514713495859,72010.0324298074,0.0,1.0
2016-09-08,27.86,27.93,27.73,27.77,35621,15.2240967877443,15.262348287211,15.1530582887348,15.17491628843,65186.2027571253,0.3701,1.0
2016-09-09,27.45,27.84,27.35,27.69,57088,15.000052290868,15.2131677878967,14.9454072916299,15.1312002890395,104470.675809179,0.0,1.0
2016-09-12,27.74,27.87,27.355,27.37,37699,15.1585227886586,15.2295612876682,14.9481395415918,14.9563362914775,68988.9295005996,0.0,1.0
2016-09-13,27.64,27.64,27.22,27.6,38099,15.1038777894205,15.1038777894205,14.8743687926203,15.0820197897252,69720.9269488139,0.0,1.0
2016-09-14,27.59,27.89,27.5001,27.55,53851,15.0765552898014,15.2404902875158,15.0274294354863,15.0546972901061,98546.9864595025,0.0,1.0
2016-09-15,27.8,27.83,27.4868,27.62,29982,15.1913097882015,15.2077032879729,15.0201616505876,15.0929487895728,54866.8687309205,0.0,1.0
2016-09-16,27.46,27.83,27.22,27.61,49526,15.0055167907918,15.2077032879729,14.8743687926203,15.087484289649,90632.264050683,0.0,1.0
2016-09-19,27.65,27.82,27.22,27.22,41425,15.1093422893443,15.2022387880491,14.8743687926203,14.8743687926203,75807.4857307179,0.0,1.0
2016-09-20,27.7,28.11,27.51,27.95,91286,15.1366647889633,15.3607092858397,15.0328392904109,15.2732772870587,167052.797644281,0.0,1.0
2016-09-21,27.93,27.99,27.55,27.73,60261,15.262348287211,15.2951352867539,15.0546972901061,15.1530582887348,110277.245567141,0.0,1.0
2016-09-22,27.79,28.4,27.75,28.04,57180,15.1858452882777,15.5191797836303,15.1639872885824,15.322457786373,104639.035222268,0.0,1.0
2016-09-23,28.02,28.05,27.86,27.87,28074,15.3115287865254,15.3279222862968,15.2240967877443,15.2295612876682,51375.2409029372,0.0,1.0
2016-09-26,27.54,27.929,27.4802,27.84,27607,15.0492327901823,15.2618018372187,15.0165550806379,15.2131677878967,50520.6338821469,0.0,1.0
2016-09-27,27.64,27.665,27.4056,27.49,46517,15.1038777894205,15.11753903923,14.9757899112063,15.0219102905633,85125.8132464888,0.0,1.0
2016-09-28,27.859,27.87,27.59,27.69,27989,15.223550337752,15.2295612876682,15.0765552898014,15.1312002890395,51219.6914451916,0.0,1.0
2016-09-29,27.35,28.0623,27.24,27.9,78867,14.9454072916299,15.3346436212031,14.8852977924679,15.2459547874396,144326.106870839,0.0,1.0
2016-09-30,27.76,27.88,27.33,27.33,50254,15.1694517885062,15.235025787592,14.9344782917822,14.9344782917822,91964.4994064335,0.0,1.0
2016-10-03,27.63,27.86,27.5294,27.86,46671,15.0984132894966,15.2240967877443,15.0434404202631,15.2240967877443,85407.6322640519,0.0,1.0
2016-10-04,27.37,27.96,27.37,27.82,66560,14.9563362914775,15.2787417869825,14.9563362914775,15.2022387880491,121804.375382899,0.0,1.0
2016-10-05,27.92,28.12,27.46,27.47,71697,15.2568837872872,15.3661737857635,15.0055167907918,15.0109812907156,131205.052611594,0.0,1.0
2016-10-06,27.47,27.88,27.47,27.84,60870,15.0109812907156,15.235025787592,15.0109812907156,15.2131677878967,111391.711682047,0.0,1.0
2016-10-07,27.36,27.88,27.36,27.58,97188,14.9508717915537,15.235025787592,14.9508717915537,15.0710907898776,177853.419992686,0.0,1.0
2016-10-10,27.76,28.04,27.54,27.61,58376,15.1694517885062,15.322457786373,15.0492327901823,15.087484289649,106827.70759243,0.0,1.0
2016-10-11,27.12,27.82,27.12,27.78,70571,14.8197237933822,15.2022387880491,14.8197237933822,15.1803807883538,129144.47979487,0.0,1.0
2016-10-12,27.66,27.8999,27.32,27.32,49650,15.1148067892681,15.2459001424404,14.9290137918584,14.9290137918584,90859.1832596293,0.0,1.0
2016-10-13,27.04,27.56,27.04,27.56,38940,14.7760077939916,15.0601617900299,14.7760077939916,15.0601617900299,71259.9515836854,0.0,1.0
2016-10-14,27.29,27.66,27.24,27.33,50102,14.912620292087,15.1148067892681,14.8852977924679,14.9344782917822,91686.3403761118,0.0,1.0
2016-10-17,27.03,27.5199,26.86,27.32,74384,14.7705432940678,15.0382491453355,14.677646795363,14.9290137918584,136122.245469976,0.0,1.0
2016-10-18,27.21,27.43,27.01,27.28,50646,14.8689042926965,14.9891232910204,14.7596142942202,14.9071557921632,92681.8569056835,0.0,1.0
2016-10-19,27.51,27.6,27.21,27.4,72444,15.0328392904109,15.0820197897252,14.8689042926965,14.9727297912489,132572.057846135,0.0,1.0
2016-10-20,27.63,27.8399,27.4,27.49,49283,15.0984132894966,15.2131131428975,14.9727297912489,15.0219102905633,90187.5756008929,0.0,1.0
2016-10-21,28.08,28.5,27.59,27.59,55966,15.3443157860682,15.5738247828684,15.0765552898014,15.0765552898014,102417.422966937,0.0,1.0
2016-10-24,28.5,28.54,28.0596,28.08,110089,15.5738247828684,15.5956827825637,15.3331682062237,15.3443157860682,201462.167691226,0.0,1.0
2016-10-25,28.34,28.5245,28.2524,28.5,32300,15.4863927840874,15.5872128076818,15.4385237647548,15.5738247828684,59108.7939433239,0.0,1.0
2016-10-26,28.74,28.8,28.2,28.29,54765,15.7049727810399,15.7377597805828,15.409889785154,15.4590702844683,100219.600628673,0.0,1.0
2016-10-27,28.83,28.94,28.58,28.72,72870,15.7541532803543,15.8142627795162,15.6175407822589,15.6940437811923,133351.635128483,0.0,1.0
2016-10-28,28.61,29.0,28.43,28.86,27140,15.6339342820304,15.8470497790591,15.5355732834017,15.7705467801257,49666.0268613562,0.0,1.0
2016-10-31,28.91,28.97,28.56,28.56,71619,15.7978692797448,15.8306562792876,15.6066117824113,15.6066117824113,131062.313109192,0.0,1.0
2016-11-01,28.75,28.97,28.5501,28.94,63029,15.7104372809637,15.8306562792876,15.6012019274867,15.8142627795162,115342.667908786,0.0,1.0
2016-11-02,28.78,28.85,28.01,28.51,79339,15.7268307807352,15.7650822802019,15.3060642866016,15.5792892827922,145189.863859733,0.0,1.0
2016-11-03,28.05,28.6425,28.05,28.61,61361,15.3279222862968,15.6516939067828,15.3279222862968,15.6339342820304,112290.238549731,0.0,1.0
2016-11-04,28.0,28.2599,27.8739,28.15,69450,15.3005997866777,15.4426221396976,15.2316924426384,15.3825672855349,127093.056946249,0.0,1.0
2016-11-07,28.555,28.69,28.39,28.39,26929,15.6038795324494,15.6776502814209,15.5137152837065,15.5137152837065,49279.8982074232,0.0,1.0
2016-11-08,28.38,28.69,28.2092,28.5,44826,15.5082507837826,15.6776502814209,15.4149171250839,15.5738247828684,82031.2940341624,0.0,1.0
2016-11-09,30.13,30.14,28.5791,28.59,132646,16.46453827045,16.4700027703738,15.6170489772658,15.6230052821827,242741.333789664,0.0,1.0
2016-11-10,31.52,32.088,30.474,30.6,248062,17.2241037598601,17.5344873555327,16.6525170678292,16.7213697668692,453951.877497486,0.0,1.0
2016-11-11,31.48,31.52,31.06,31.52,142865,17.2022457601648,17.2241037598601,16.9727367633647,17.2241037598601,261442.038597925,0.0,1.0
2016-11-14,32.64,32.96,31.67,31.67,219576,17.8361277513272,18.0109917488892,17.3060712587173,17.3060712587173,401822.679222888,0.0,1.0
2016-11-15,33.36,33.52,31.9,32.5,181312,18.2295717458418,18.3170037446228,17.431754756965,17.7596247523938,331799.803326685,0.0,1.0
2016-11-16,32.21,33.1199,32.1,32.94,153197,17.6011542546032,18.098369102671,17.5410447554413,18.0000627490416,280349.532685306,0.0,1.0
2016-11-17,32.11,32.46,32.1,32.25,130788,17.5465092553651,17.7377667526985,17.5410447554413,17.6230122542985,239341.205642707,0.0,1.0
2016-11-18,32.32,32.635,32.0601,32.1,56448,17.6612637537652,17.8333955013653,17.5192414007452,17.5410447554413,103299.479892035,0.0,1.0
2016-11-21,33.45,33.73,32.367,32.5,146072,18.2787522451561,18.4317582430229,17.6869469034071,17.7596247523938,267310.828138985,0.0,1.0
2016-11-22,32.97,33.76,32.689,33.6,145322,18.016456248813,18.4481517427943,17.8629038009539,18.3607197440133,265938.332923583,0.0,1.0
2016-11-23,33.33,33.5488,33.08,33.1,126081,18.2131782460703,18.3327415044034,18.076565747975,18.0874947478226,230727.425670843,0.0,1.0
2016-11-25,33.6,33.62,33.3861,33.54,33237,18.3607197440133,18.3716487438609,18.2438340906429,18.3279327444704,60823.4979657664,0.0,1.0
2016-11-28,33.3856,33.99,33.32,33.32,113064,18.2435608656467,18.573835241042,18.2077137461465,18.2077137461465,206906.398712321,0.0,1.0
2016-11-29,33.01,33.64,32.94,33.64,125978,18.0383142485083,18.3825777437085,18.0000627490416,18.3825777437085,230538.936327927,0.0,1.0
2016-11-30,33.73,33.99,33.2,33.53,153227,18.4317582430229,18.573835241042,18.1421397470607,18.3224682445466,280404.432493922,0.0,1.0
2016-12-01,34.41,34.53,33.66,33.88,111217,18.8033442378422,18.8689182369279,18.3935067435562,18.5137257418801,203526.40049519,0.0,1.0
2016-12-02,33.59,34.25,33.5,34.25,97441,18.3552552440895,18.7159122390612,18.3060747447751,18.7159122390612,178316.408378682,0.0,1.0
2016-12-05,33.45,34.3099,33.43,33.85,119097,18.2787522451561,18.7486445936048,18.2678232453085,18.4973322421086,217946.750225017,0.0,1.0
2016-12-06,34.49,34.6,33.5603,33.76,146340,18.8470602372327,18.9071697363946,18.3390256793157,18.4481517427943,267801.266429288,0.0,1.0
2016-12-07,35.13,35.71,34.6,34.73,212584,19.1967882323567,19.5137292279379,18.9071697363946,18.9782082354042,389027.363828099,0.0,1.0
2016-12-08,35.35,35.815,34.87,35.24,195946,19.519248372861,19.7760079342013,19.2542062450258,19.4585095518988,354864.642720089,0.3701,1.0
2016-12-09,35.69,36.025,35.02,35.79,124350,19.7069865467442,19.8919638651292,19.3370319099743,19.7622036567099,225201.934830225,0.0,1.0
2016-12-12,35.31,35.92,35.07,35.88,89393,19.4971615288747,19.8339858996652,19.3646404649571,19.811899055679,161893.659511687,0.0,1.0
2016-12-13,35.09,35.485,35.01,35.16,68459,19.3756838869503,19.5937914713146,19.3315101989777,19.4143358639262,123981.497841112,0.0,1.0
2016-12-14,34.76,35.5099,34.691,35.0,114262,19.1934674240636,19.6075405316961,19.1553676181873,19.3259884879812,206932.235444882,0.0,1.0
2016-12-15,35.73,35.855,34.932,35.1,103285,19.7290733907305,19.7980947781876,19.2884408532045,19.3812055979468,187052.527856371,0.0,1.0
2016-12-16,35.42,35.98,35.1,35.83,69874,19.5579003498369,19.8671161656446,19.3812055979468,19.7842905006961,126544.109323097,0.0,1.0
2016-12-19,35.67,35.7,35.26,35.59,43278,19.6959431247511,19.7125082577408,19.4695529738919,19.6517694367786,78377.8796588858,0.0,1.0
2016-12-20,36.94,37.365,35.7,35.7,172230,20.397200421315,20.631873138669,19.7125082577408,19.7125082577408,311914.18766232,0.0,1.0
2016-12-21,36.46,37.37,36.25,37.0,75109,20.1321582934798,20.6346339941673,20.0162023625519,20.4303306872944,136024.866290015,0.0,1.0
2016-12-22,36.09,37.05,36.03,36.62,117535,19.9278549866069,20.4579392422772,19.8947247206275,20.2205056694249,212859.745961161,0.0,1.0
2016-12-23,35.76,36.36,35.73,36.24,82278,19.7456385237202,20.0769411835142,19.7290733907305,20.0106806515554,149008.160787786,0.0,1.0
2016-12-27,36.67,36.82,36.0616,36.13,73570,20.2481142244077,20.3309398893562,19.9121733273766,19.9499418305931,133237.686734697,0.0,1.0
2016-12-28,35.93,36.7299,35.87,36.47,60855,19.8395076106618,20.2811892732771,19.8063773446824,20.1376800044764,110210.404053826,0.0,1.0
2016-12-29,36.24,36.7,35.24,35.73,151741,20.0106806515554,20.2646793573974,19.4585095518988,19.7290733907305,274807.935609755,0.0,1.0
2016-12-30,36.27,36.55,36.01,36.55,67155,20.0272457845451,20.1818536924489,19.8836812986343,20.1818536924489,121619.911005418,0.0,1.0
2017-01-03,36.22,36.62,35.98,36.5,57216,19.9996372295622,20.2205056694249,19.8671161656446,20.1542451374661,103620.055514645,0.0,1.0
2017-01-04,36.5,36.6399,36.19,36.39,53007,20.1542451374661,20.231493874308,19.9830720965725,20.0935063165038,95997.4182512721,0.0,1.0
2017-01-05,36.11,36.6048,36.0,36.36,64690,19.9388984086,20.2121126687101,19.8781595876378,20.0769411835142,117155.715031501,0.0,1.0
2017-01-06,36.61,37.3,35.821,36.0,124066,20.2149839584283,20.5959820171914,19.7793209607992,19.8781595876378,224687.601500978,0.0,1.0
2017-01-09,36.0,36.66,36.0,36.66,76553,19.8781595876378,20.2425925134111,19.8781595876378,20.2425925134111,138639.997724633,0.0,1.0
2017-01-10,36.15,36.51,35.86,36.0,102790,19.9609852525863,20.1597668484626,19.8008556336858,19.8781595876378,186156.066595888,0.0,1.0
2017-01-11,36.24,36.41,36.0442,36.23,79190,20.0106806515554,20.104549738497,19.9025655502426,20.0051589405588,143415.691348656,0.0,1.0
2017-01-12,35.61,36.35,35.52,36.35,112940,19.6628128587717,20.0714194725176,19.6131174598026,20.0714194725176,204538.050017897,0.0,1.0
2017-01-13,35.58,36.4657,35.58,35.88,111679,19.646247725782,20.1353056687479,19.646247725782,19.811899055679,202254.33759473,0.0,1.0
2017-01-17,34.49,35.52,34.3933,35.52,186859,19.0443812271563,19.6131174598026,18.9909862818195,19.6131174598026,338407.787217056,0.0,1.0
2017-01-18,34.98,35.04,34.37,34.93,94271,19.314945065988,19.3480753319674,18.9781206951975,19.2873365110052,170727.877751348,0.0,1.0
2017-01-19,35.03,35.23,34.54,35.15,78513,19.3425536209709,19.4529878409022,19.0719897821391,19.4088141529297,142189.622109573,0.0,1.0
2017-01-20,35.57,35.74,34.88,34.95,72740,19.6407260147854,19.7345951017271,19.2597279560224,19.2983799329983,131734.529469646,0.0,1.0
2017-01-23,35.64,35.64,35.31,35.54,46096,19.6793779917614,19.6793779917614,19.4971615288747,19.6241608817957,83481.3702286612,0.0,1.0
2017-01-24,36.36,36.6954,35.53,35.53,112860,20.0769411835142,20.262139370339,19.6186391707992,19.6186391707992,204393.16738994,0.0,1.0
2017-01-25,36.69,37.21,36.4712,36.75,109924,20.2591576464008,20.5462866182223,20.138342609796,20.2922879123802,199075.974943929,0.0,1.0
2017-01-26,36.94,37.3,36.4274,36.77,90838,20.397200421315,20.5959820171914,20.114157515631,20.3033313343734,164510.601979155,0.0,1.0
2017-01-27,36.83,36.99,36.62,36.99,44009,20.3364616003528,20.4248089762978,20.2205056694249,20.4248089762978,79701.7446718401,0.0,1.0
2017-01-30,36.54,36.7,36.27,36.7,67360,20.1763319814523,20.2646793573974,20.0272457845451,20.2646793573974,121991.172739557,0.0,1.0
2017-01-31,36.44,36.63,36.11,36.33,72023,20.1211148714867,20.2260273804214,19.9388984086,20.0603760505245,130436.018916584,0.0,1.0
2017-02-01,36.16,36.9476,36.16,36.72,71979,19.9665069635828,20.4013969216724,19.9665069635828,20.2757227793905,130356.333471208,0.0,1.0
2017-02-02,35.86,36.52,35.8,36.05,87913,19.8008556336858,20.1652885594592,19.7677253677065,19.9057681426206,159213.330894488,0.0,1.0
2017-02-03,37.29,37.43,36.22,36.22,145339,20.5904603061948,20.6677642601467,19.9996372295622,19.9996372295622,263213.703307519,0.0,1.0
2017-02-06,36.9,37.31,36.86,37.14,65421,20.3751135773287,20.6015037281879,20.3530267333425,20.5076346412463,118479.580044456,0.0,1.0
2017-02-07,36.49,37.15,36.2,37.1,152089,20.1487234264695,20.5131563522429,19.9885938075691,20.48554779726,275438.175041367,0.0,1.0
2017-02-08,36.07,36.35,36.0,36.35,80222,19.9168115646137,20.0714194725176,19.8781595876378,20.0714194725176,145284.677249299,0.0,1.0
2017-02-09,36.22,36.4199,36.01,36.1,99368,19.9996372295622,20.1100162323836,19.8836812986343,19.9333766976034,179958.71218504,0.0,1.0
2017-02-10,36.03,36.4899,35.99,36.22,117424,19.8947247206275,20.1486682093595,19.8726378766412,19.9996372295622,212658.721314871,0.0,1.0
2017-02-13,36.34,36.8174,36.22,36.22,91730,20.065897761521,20.3295042444971,19.9996372295622,19.9996372295622,166126.043280873,0.0,1.0
2017-02-14,37.1,37.13,36.3255,36.37,82570,20.48554779726,20.5021129302497,20.057891280576,20.0824628945107,149536.982379828,0.0,1.0
2017-02-15,37.03,37.2,36.87,37.08,101106,20.4468958202841,20.5407649072257,20.358548444339,20.4745043752669,183106.2872774,0.0,1.0
2017-02-16,36.72,37.1072,36.5,36.97,69719,20.2757227793905,20.4895234291776,20.1542451374661,20.4137655543047,126263.399231431,0.0,1.0
2017-02-17,36.9,37.0,36.48,36.72,61752,20.3751135773287,20.4303306872944,20.1432017154729,20.2757227793905,111834.900519791,0.0,1.0
2017-02-21,36.85,37.0404,36.7999,37.03,47496,20.3475050223459,20.4526383997205,20.3198412502531,20.4468958202841,86016.8162179037,0.0,1.0
2017-02-22,36.61,37.03,36.45,36.71,51506,20.2149839584283,20.4468958202841,20.1266365824832,20.270201068394,93279.0579442343,0.0,1.0
2017-02-23,36.57,36.88,36.5,36.88,75001,20.192897114442,20.3640701553356,20.1542451374661,20.3640701553356,135829.274742273,0.0,1.0
2017-02-24,36.36,36.6121,36.02,36.45,59608,20.0769411835142,20.2161435177376,19.8892030096309,20.1266365824832,107952.046090551,0.0,1.0
2017-02-27,36.61,36.68,36.2501,36.26,60704,20.2149839584283,20.2536359354043,20.0162575796619,20.0217240735485,109936.938093558,0.0,1.0
2017-02-28,36.36,36.5027,36.3,36.4,74606,20.0769411835142,20.1557359994351,20.0438109175348,20.0990280275004,135113.916766736,0.0,1.0
2017-03-01,37.38,37.41,36.963,36.97,69924,20.6401557051639,20.6567208381536,20.4099003566071,20.4137655543047,126634.66096557,0.0,1.0
2017-03-02,36.7,37.48,36.5128,37.48,104756,20.2646793573974,20.6953728151295,20.1613129275417,20.6953728151295,189716.557177925,0.0,1.0
2017-03-03,36.98,37.2575,36.42,36.46,59348,20.4192872653012,20.572514745456,20.1100714494935,20.1321582934798,107481.177549692,0.0,1.0
2017-03-06,36.12,36.91,36.1001,36.91,108023,19.9444201195966,20.3806352883253,19.9334319147134,20.3806352883253,195633.201497107,0.0,1.0
2017-03-07,36.53,37.158,36.17,36.23,78177,20.1708102704558,20.5175737210401,19.9720286745794,20.0051589405588,141581.115072155,0.0,1.0
2017-03-08,36.62,36.95,36.34,36.95,57341,20.2205056694249,20.4027221323115,20.065897761521,20.4027221323115,103846.434620827,0.0,1.0
2017-03-09,36.05,36.41,35.92,36.13,73293,20.1101266666035,20.3109490133435,20.0376074858363,20.154753854768,131387.170941487,0.3701,1.0
2017-03-10,36.14,36.4304,35.571,36.26,76055,20.1603322532885,20.3223289463255,19.8429213774689,20.2272730355352,136338.412753671,0.0,1.0
2017-03-13,35.88,36.2647,35.83,36.19,37387,20.0152938917541,20.2298948828398,19.9874018991513,20.1882242458913,67021.0273830977,0.0,1.0
2017-03-14,35.67,35.7946,35.51,35.78,43116,19.8981475228224,19.9676543683885,19.8088931464935,19.9595099065485,77290.999990629,0.0,1.0
2017-03-15,35.95,36.27,35.57,35.75,55119,20.054342681398,20.2328514340557,19.8423635376168,19.9427747109868,98807.9281121503,0.0,1.0
2017-03-16,35.89,36.28,35.72,36.25,37076,20.0208722902746,20.2384298325763,19.9260395154252,20.2216946370146,66463.519706201,0.0,1.0
2017-03-17,36.28,36.32,35.63,36.1,40093,20.2384298325763,20.2607434266585,19.8758339287402,20.1380186592063,71871.8819608565,0.0,1.0
2017-03-20,35.88,36.21,35.7,36.18,36340,20.0152938917541,20.1993810429324,19.9148827183841,20.1826458473707,65144.1446251844,0.0,1.0
2017-03-21,34.16,36.0,34.03,36.0,120422,19.0558093462185,20.0822346740007,18.9832901654513,20.0822346740007,215871.991856191,0.0,1.0
2017-03-22,33.26,33.8746,33.21,33.82,214610,18.5537534793685,18.8966018524418,18.5258614867657,18.8661437965196,384716.149642565,0.0,1.0
2017-03-23,33.2,33.92,33.0201,33.25,118570,18.5202830882451,18.9219277817251,18.4199276988603,18.5481750808479,212552.042603416,0.0,1.0
2017-03-24,33.34,33.7134,33.17,33.3,62543,18.5983806675329,18.8066780682905,18.5035478926835,18.5760670734507,112116.407190229,0.0,1.0
2017-03-27,32.77,32.91,32.1035,32.9,291962,18.2804119518612,18.358509531149,17.9086116904662,18.3529311326284,523379.602450692,0.0,1.0
2017-03-28,33.59,33.7,32.6,32.74,117465,18.7378406305468,18.7992030142729,18.1855791770118,18.2636767562996,210571.187352705,0.0,1.0
2017-03-29,33.75,33.78,33.4,33.56,101132,18.8270950068757,18.8438302024374,18.6318510586562,18.7211054349851,181292.174855095,0.0,1.0
2017-03-30,34.15,34.34,33.7652,33.8,177678,19.0502309476979,19.1562205195885,18.8355741726269,18.8549869994785,318510.768539173,0.0,1.0
2017-03-31,34.0,34.4488,33.96,34.15,98835,18.9665549698896,19.2169134954921,18.9442413758074,19.0502309476979,177174.505614477,0.0,1.0
2017-04-03,33.93,34.11,33.55,34.11,154956,18.9275061802457,19.0279173536157,18.7155270364646,19.0279173536157,277778.648171164,0.0,1.0
2017-04-04,33.93,34.03,33.68,33.97,56014,18.9275061802457,18.9832901654513,18.7880462172318,18.9498197743279,100412.331233767,0.0,1.0
2017-04-05,33.8,34.29,33.65,34.28,65169,18.8549869994785,19.1283285269857,18.7713110216701,19.1227501284651,116823.851433094,0.0,1.0
2017-04-06,34.12,34.1572,33.56,33.78,50667,19.0334957521363,19.0542473946327,18.7211054349851,18.8438302024374,90827.14297535,0.0,1.0
2017-04-07,34.16,34.16,33.77,34.07,49803,19.0558093462185,19.0558093462185,18.8382518039168,19.0056037595335,89278.3113585047,0.0,1.0
2017-04-10,34.07,34.54,33.8,34.01,59485,19.0056037595335,19.2677884899996,18.8549869994785,18.9721333684101,106634.547138941,0.0,1.0
2017-04-11,33.97,34.01,33.57,33.78,72715,18.9498197743279,18.9721333684101,18.7266838335057,18.8438302024374,130351.031271885,0.0,1.0
2017-04-12,33.78,34.0691,33.66,33.97,63931,18.8438302024374,19.0051017036666,18.7768894201907,18.9498197743279,114604.576500624,0.0,1.0
2017-04-13,33.37,33.92,33.17,33.86,67420,18.6151158630946,18.9219277817251,18.5035478926835,18.8884573906018,120859.059731148,0.0,1.0
2017-04-17,33.7,33.73,33.25,33.35,65070,18.7992030142729,18.8159382098346,18.5481750808479,18.6039590660535,116646.381143664,0.0,1.0
2017-04-18,33.62,33.74,33.29,33.48,47593,18.7545758261085,18.8215166083551,18.5704886749301,18.6764782468207,85316.6008570832,0.0,1.0
2017-04-19,33.7,33.9608,33.58,33.66,60310,18.7992030142729,18.944687647689,18.7322622320262,18.7768894201907,108113.466217526,0.0,1.0
2017-04-20,34.21,34.3532,33.7798,33.89,58363,19.0837013388213,19.1635840056356,18.8437186344669,18.9051925861635,104623.217192065,0.0,1.0
2017-04-21,34.34,34.4192,34.07,34.16,45404,19.1562205195885,19.2004014358713,19.0056037595335,19.0558093462185,81392.5355685712,0.0,1.0
2017-04-24,35.2,35.21,34.79,34.96,81248,19.6359627923563,19.6415411908768,19.4072484530135,19.5020812278629,145647.536117419,0.0,1.0
2017-04-25,35.44,35.57,35.17,35.31,50433,19.7698443568496,19.8423635376168,19.6192275967946,19.6973251760824,90407.667745788,0.0,1.0
2017-04-26,35.6,35.93,35.28,35.28,63655,19.8590987331785,20.0431858843568,19.6805899805207,19.6805899805207,114109.810845243,0.0,1.0
2017-04-27,35.6,35.87,35.3,35.87,39871,19.8590987331785,20.0097154932335,19.6917467775618,20.0097154932335,71473.9182815282,0.0,1.0
2017-04-28,35.22,35.682,35.13,35.45,42962,19.6471195893974,19.9048416010471,19.5969140027124,19.7754227553702,77014.9350959598,0.0,1.0
2017-05-01,35.19,35.45,35.1,35.28,58720,19.6303843938357,19.7754227553702,19.5801788071507,19.6805899805207,105263.185811526,0.0,1.0
2017-05-02,35.17,35.34,34.95,35.19,33744,19.6192275967946,19.7140603716441,19.4965028293424,19.6303843938357,60490.4792579039,0.0,1.0
2017-05-03,35.29,35.35,34.76,35.11,65846,19.6861683790413,19.7196387701646,19.3905132574518,19.5857572056713,118037.461392127,0.0,1.0
2017-05-04,35.35,35.57,35.1,35.38,35970,19.7196387701646,19.8423635376168,19.5801788071507,19.7363739657263,64480.8718263041,0.0,1.0
2017-05-05,35.18,35.54,35.0,35.41,48329,19.6248059953152,19.8256283420552,19.5243948219452,19.7531091612879,86635.9759380996,0.0,1.0
2017-05-08,35.34,35.56,35.2,35.2,46403,19.7140603716441,19.8367851390963,19.6359627923563,19.6359627923563,83183.3721255485,0.0,1.0
2017-05-09,35.21,35.66,35.19,35.45,33447,19.6415411908768,19.8925691243018,19.6303843938357,19.7754227553702,59958.0683896134,0.0,1.0
2017-05-10,35.4,35.4292,35.01,35.36,49244,19.7475307627674,19.7638196864474,19.5299732204657,19.7252171686852,88276.2316434394,0.0,1.0
2017-05-11,35.0,35.4001,34.7758,35.4,41868,19.5243948219452,19.7475865467526,19.3993271271143,19.7475307627674,75053.7987662967,0.0,1.0
2017-05-12,34.69,34.78,34.4101,34.78,39521,19.3514644678079,19.4016700544929,19.1953250932176,19.4016700544929,70846.498066371,0.0,1.0
2017-05-15,34.8,34.968,34.7101,34.79,30975,19.412826851534,19.5065439466794,19.3626770488342,19.4072484530135,55526.6890414171,0.0,1.0
2017-05-16,34.96,35.0,34.6536,34.87,29207,19.5020812278629,19.5243948219452,19.3311590971931,19.4518756411779,52357.3206402798,0.0,1.0
2017-05-17,33.78,34.75,33.5901,34.75,84768,18.8438302024374,19.3849348589313,18.737896414532,19.3849348589313,151957.590852714,0.0,1.0
2017-05-18,33.88,34.14,33.4612,33.74,45469,18.8996141876429,19.0446525491774,18.665990857602,18.8215166083551,81509.056465672,0.0,1.0
2017-05-19,34.33,34.42,34.0292,34.04,34525,19.1506421210679,19.2008477077529,18.9828438935696,18.9888685639718,61890.5226522977,0.0,1.0
2017-05-22,34.38,34.57,34.26,34.43,41401,19.1785341136707,19.2845236855613,19.111593331424,19.2064261062735,74216.6409363585,0.0,1.0
2017-05-23,34.8,34.86,34.28,34.28,39679,19.412826851534,19.4462972426574,19.1227501284651,19.1227501284651,71129.7334777849,0.0,1.0
2017-05-24,35.06,35.259,34.83,34.83,33682,19.5578652130685,19.6688753436276,19.4295620470957,19.4295620470957,60379.3362483617,0.0,1.0
2017-05-25,34.88,35.3657,34.845,35.13,38293,19.4574540396985,19.7283968558419,19.4379296448765,19.5969140027124,68645.149425762,0.0,1.0
2017-05-26,34.47,35.06,34.47,34.83,28547,19.2287397003557,19.5578652130685,19.2287397003557,19.4295620470957,51174.1853774118,0.0,1.0
2017-05-30,34.55,34.93,33.98,34.42,61990,19.2733668885201,19.4853460323013,18.9553981728485,19.2008477077529,111125.083250281,0.0,1.0
2017-05-31,33.62,34.4948,33.56,34.46,70179,18.7545758261085,19.2425741286867,18.7211054349851,19.2231613018351,125804.923655774,0.0,1.0
2017-06-01,34.11,34.292,33.66,33.66,39343,19.0279173536157,19.1294442066898,18.7768894201907,18.7768894201907,70527.4100712338,0.0,1.0
2017-06-02,34.46,34.5,33.94,33.94,36382,19.2231613018351,19.2454748959174,18.9330845787662,18.9330845787662,65219.4350510036,0.0,1.0
2017-06-05,34.7906,34.9264,34.4917,34.75,27000,19.4075831569247,19.4833378088339,19.2408448251453,19.3849348589313,48400.9880264168,0.0,1.0
2017-06-06,34.55,34.78,34.29,34.78,39188,19.2733668885201,19.4016700544929,19.1283285269857,19.4016700544929,70249.5525473786,0.0,1.0
2017-06-07,34.71,34.9214,34.62,34.75,44834,19.362621264849,19.4805486095736,19.312415678164,19.3849348589313,80370.7369324582,0.0,1.0
2017-06-08,34.99,35.12,34.3501,34.58,45348,19.7252729526704,19.7985591911341,19.3645355373399,19.4941394313616,80441.2959864867,0.3701,1.0
2017-06-09,35.84,35.93,35.18,35.22,59498,20.2044522041642,20.255188830793,19.8323836088866,19.8549332207217,105541.506320102,0.0,1.0
2017-06-12,35.86,36.7138,35.8,35.98,45636,20.2157270100817,20.6970484746999,20.1819025923292,20.2833758455867,80952.1695254326,0.0,1.0
2017-06-13,36.61,36.61,35.891,36.21,54174,20.6385322319881,20.6385322319881,20.2332029592539,20.413036113638,96097.4413154258,0.0,1.0
2017-06-14,36.2,36.51,35.75,36.51,26058,20.4073987106793,20.5821582024006,20.1537155775355,20.5821582024006,46223.4120758549,0.0,1.0
2017-06-15,36.0,36.3699,35.77,35.86,40078,20.2946506515042,20.5031781869484,20.164990383453,20.2157270100817,71093.0197703631,0.0,1.0
2017-06-16,35.99,36.9792,35.9199,36.01,45459,20.2890132485455,20.8466651492252,20.2494950538046,20.300288054463,80638.1951629554,0.0,1.0
2017-06-19,36.05,36.95,36.05,36.05,46306,20.322837666298,20.8302039325856,20.322837666298,20.322837666298,82140.660050063,0.0,1.0
2017-06-20,35.59,36.625,35.41,35.92,32582,20.0635171301954,20.6469883364262,19.9620438769379,20.2495514278342,57796.1168261383,0.0,1.0
2017-06-21,35.22,35.7862,35.2,35.62,31884,19.8549332207217,20.1741229762461,19.8436584148041,20.0804293390717,56557.9580407766,0.0,1.0
2017-06-22,35.05,35.5,34.93,35.1,27992,19.7590973704229,20.0127805035667,19.6914485349179,19.7872843852166,49654.0697991915,0.0,1.0
2017-06-23,35.04,35.41,34.55,35.3,43043,19.7534599674641,19.9620438769379,19.4772272224853,19.9000324443917,76352.5338084669,0.0,1.0
2017-06-26,35.06,35.4899,34.76,34.94,50661,19.7647347733816,20.0070867265783,19.5956126846191,19.6970859378766,89865.8484601617,0.0,1.0
2017-06-27,35.65,35.832,35.0504,35.49,58948,20.097341547948,20.1999422817972,19.7593228665412,20.0071431006079,104565.879770032,0.0,1.0
2017-06-28,35.55,36.35,35.35,35.94,84348,20.0409675183604,20.4919597550605,19.9282194591854,20.2608262337517,149622.087718713,0.0,1.0
2017-06-29,36.26,36.7399,35.91,36.4,106037,20.4412231284318,20.7117620964222,20.2439140248755,20.5201467698543,188095.477254104,0.0,1.0
2017-06-30,36.03,36.51,36.03,36.35,54889,20.3115628603805,20.5821582024006,20.3115628603805,20.4919597550605,97365.7558305167,0.0,1.0
2017-07-03,37.43,37.8599,36.2163,36.39,91644,21.1007992746057,21.3431512278024,20.416587677502,20.5145093668955,162564.217372003,0.0,1.0
2017-07-05,37.1,37.45,36.98,37.45,63415,20.9147649769669,21.1120740805232,20.8471161414619,21.1120740805232,112489.741223054,0.0,1.0
2017-07-06,36.53,37.29,36.53,37.21,58524,20.5934330083181,21.0218756331831,20.5934330083181,20.9767764095131,103813.760393251,0.0,1.0
2017-07-07,36.73,37.45,36.5475,36.85,67185,20.7061810674931,21.1120740805232,20.6032984634959,20.7738299029981,119177.217757169,0.0,1.0
2017-07-10,36.5,36.9812,36.5,36.83,59952,20.5765207994418,20.8477926298169,20.5765207994418,20.7625550970806,106346.841690523,0.0,1.0
2017-07-11,35.91,36.64,35.91,36.64,53028,20.2439140248755,20.6554444408643,20.2439140248755,20.6554444408643,94064.5903583712,0.0,1.0
2017-07-12,35.95,36.45,35.95,36.18,74081,20.2664636367105,20.548333784648,20.2664636367105,20.3961239047618,131409.800828591,0.0,1.0
2017-07-13,35.91,36.25,35.91,36.0,68393,20.2439140248755,20.435585725473,20.2439140248755,20.2946506515042,121320.048434414,0.0,1.0
2017-07-14,35.55,35.9272,35.51,35.76,62262,20.0409675183604,20.2536103579645,20.0184179065254,20.1593529804942,110444.473200817,0.0,1.0
2017-07-17,35.34,35.749,35.34,35.59,35805,19.9225820562267,20.1531518372396,19.9225820562267,20.0635171301954,63513.2884095474,0.0,1.0
2017-07-18,35.42,35.759,35.25,35.27,34285,19.9676812798967,20.1587892401983,19.8718454295979,19.8831202355154,60817.0113984453,0.0,1.0
2017-07-19,35.54,35.7473,35.299,35.5,31645,20.0353301154017,20.1521934787366,19.8994687040958,20.0127805035667,56134.00395811,0.0,1.0
2017-07-20,35.64,35.83,35.2501,35.43,32784,20.0917041449892,20.1988148012055,19.8719018036275,19.9733186828554,58154.437849982,0.0,1.0
2017-07-21,35.51,35.7458,35.32,35.53,42369,20.0184179065254,20.1513478682928,19.9113072503092,20.0296927124429,75156.9478180177,0.0,1.0
2017-07-24,35.63,35.8865,35.31,35.56,35776,20.0860667420305,20.2306661279224,19.9056698473504,20.0466049213192,63461.8462823618,0.0,1.0
2017-07-25,36.06,36.71,35.8733,35.94,30156,20.3284750692568,20.6949062615756,20.2232247560169,20.2608262337517,53492.7168071026,0.0,1.0
2017-07-26,35.46,36.469,35.46,36.12,43798,19.9902308917317,20.5590448502697,19.9902308917317,20.3622994870093,77691.8029817444,0.0,1.0
2017-07-27,35.5,35.65,35.26,35.59,33232,20.0127805035667,20.097341547948,19.8774828325567,20.0635171301954,58949.1300216752,0.0,1.0
2017-07-28,35.32,35.599,35.27,35.27,24087,19.9113072503092,20.0685907928583,19.8831202355154,19.8831202355154,42727.1212936955,0.0,1.0
2017-07-31,35.57,35.73,35.4304,35.45,33259,20.0522423242779,20.142440771618,19.9735441789738,19.9845934887729,58997.0244159515,0.0,1.0
2017-08-01,35.75,35.87,35.48,35.78,32290,20.1537155775355,20.2213644130405,20.0015056976492,20.1706277864117,57278.1478213737,0.0,1.0
2017-08-02,35.75,35.88,35.51,35.85,27462,20.1537155775355,20.2270018159992,20.0184179065254,20.210089607123,48713.9205782151,0.0,1.0
2017-08-03,35.44,35.7,35.26,35.54,26674,19.9789560858142,20.1255285627417,19.8774828325567,20.0353301154017,47316.1138119332,0.0,1.0
2017-08-04,35.68,35.7899,35.4,35.54,29140,20.1142537568242,20.1762088153409,19.9564064739792,20.0353301154017,51690.4684891556,0.0,1.0
2017-08-07,35.43,35.78,35.41,35.78,24896,19.9733186828554,20.1706277864117,19.9620438769379,20.1706277864117,44162.1792555257,0.0,1.0
2017-08-08,35.75,36.161,35.37,35.37,32336,20.1537155775355,20.3854128391401,19.9394942651029,19.9394942651029,57359.7456782886,0.0,1.0
2017-08-09,35.28,35.91,35.07,35.91,62434,19.8887576384742,20.2439140248755,19.7703721763404,20.2439140248755,110749.57823102,0.0,1.0
2017-08-10,33.53,35.04,33.5209,35.04,127461,18.9022121206927,19.7534599674641,18.8970820840002,19.7534599674641,226098.792179007,0.0,1.0
2017-08-11,33.3,33.49,32.65,33.23,171824,18.7725518526414,18.8796625088577,18.4061206603226,18.7330900319302,304792.829707641,0.0,1.0
2017-08-14,33.98,34.0141,33.61,33.61,34301,19.1558952538365,19.1751187979258,18.9473113443627,18.9473113443627,60845.3932617201,0.0,1.0
2017-08-15,34.11,34.454,34.03,34.45,42022,19.2291814923003,19.4231081540813,19.1840822686303,19.4208531928978,74541.4161582461,0.0,1.0
2017-08-16,34.22,34.3405,34.04,34.16,40826,19.2911929248465,19.3591236304995,19.189719671589,19.257368507094,72419.8718784581,0.0,1.0
2017-08-17,33.51,34.25,33.4501,34.25,46469,18.8909373147752,19.3081051337228,18.8571692710523,19.3081051337228,82429.8002821746,0.0,1.0
2017-08-18,33.52,33.66,33.22,33.38,30146,18.896574717734,18.9754983591565,18.7274526289714,18.8176510763114,53474.9781425559,0.0,1.0
2017-08-21,33.24,33.42,33.131,33.42,30312,18.7387274348889,18.8402006881464,18.6772797426385,18.8402006881464,53769.4399740317,0.0,1.0
2017-08-22,33.82,33.82,33.3911,33.42,53054,19.0656968064965,19.0656968064965,18.8239085935957,18.8402006881464,94110.7108861927,0.0,1.0
2017-08-23,33.61,33.99,33.38,33.5,38228,18.9473113443627,19.1615326567953,18.8176510763114,18.8852999118164,67811.3668292189,0.0,1.0
2017-08-24,33.58,33.9,33.58,33.9,32802,18.9303991354865,19.1107960301665,18.9303991354865,19.1107960301665,58186.367446166,0.0,1.0
2017-08-25,33.93,33.93,33.67,33.83,20345,19.1277082390428,19.1277082390428,18.9811357621152,19.0713342094552,36089.3130203111,0.0,1.0
2017-08-28,33.47,33.98,33.45,33.8,33489,18.8683877029402,19.1558952538365,18.8571128970227,19.054422000579,59405.0137005261,0.0,1.0
2017-08-29,33.39,33.4305,32.9,33.2,31584,18.8232884792702,18.8461199612531,18.5470557342914,18.7161778230539,56025.798104375,0.0,1.0
2017-08-30,33.4,33.6114,33.323,33.33,31855,18.8289258822289,18.9481005807769,18.7855178794466,18.7894640615177,56506.5159135914,0.0,1.0
2017-08-31,33.34,33.57,33.1817,33.56,35074,18.7951014644764,18.9247617325277,18.7058613756394,18.919124329569,62216.592031182,0.0,1.0
2017-09-01,33.51,33.82,33.26,33.35,36692,18.8909373147752,19.0656968064965,18.7500022408064,18.8007388674352,65086.707954842,0.0,1.0
2017-09-05,32.6511,33.75,32.62,33.51,70929,18.4067407746481,19.0262349857852,18.3892084514463,18.8909373147752,125818.573763463,0.0,1.0
2017-09-06,32.62,33.02,32.39,32.88,55068,18.3892084514463,18.6147045697964,18.2595481833951,18.5357809283739,97683.2779259034,0.0,1.0
2017-09-07,31.77,32.59,31.64,32.59,138432,17.9100291999525,18.3722962425701,17.8367429614887,18.3722962425701,245559.881053218,0.0,1.0
2017-09-08,32.18,32.18,31.24,31.36,99458,18.3498030047647,18.3498030047647,17.8137926000264,17.8822194602057,174419.226144768,0.3701,1.0
2017-09-11,32.37,32.69,32.28,32.28,50265,18.458145533382,18.640617160527,18.4068253882475,18.4068253882475,88149.5948256226,0.0,1.0
2017-09-12,33.18,33.22,32.73,32.73,62279,18.9200268395927,18.9428357929858,18.6634261139201,18.6634261139201,109218.514197651,0.0,1.0
2017-09-13,33.55,33.65,33.1288,33.13,85113,19.131009658479,19.1880320419618,18.8908313792495,18.8915156478513,149262.438364533,0.0,1.0
2017-09-14,33.49,33.68,33.2705,33.68,42027,19.0967962283893,19.2051387570067,18.9716320966446,19.2051387570067,73702.6364614832,0.0,1.0
2017-09-15,33.41,33.41,33.162,33.36,28303,19.0511783216031,19.0511783216031,18.9097628105658,19.0226671298617,49634.8947050552,0.0,1.0
2017-09-18,33.9,33.93,33.45,33.45,37949,19.3305880006688,19.3476947157137,19.0739872749962,19.0739872749962,66551.0588687468,0.0,1.0
2017-09-19,34.16,34.35,33.8646,34.0,41393,19.4788461977241,19.5871887263414,19.3104020769159,19.3876103841516,72590.7923727643,0.0,1.0
2017-09-20,34.81,34.85,33.92,34.46,60100,19.8494916903623,19.8723006437554,19.3419924773654,19.6499133481725,105397.207779169,0.0,1.0
2017-09-21,34.85,34.9,34.68,34.85,29819,19.8723006437554,19.9008118354968,19.7753625918346,19.8723006437554,52293.4998130955,0.0,1.0
2017-09-22,35.07,35.08,34.72,34.87,37519,19.9977498874176,20.0034521257658,19.7981715452278,19.883705120452,65796.9690293948,0.0,1.0
2017-09-25,34.84,35.23,34.7175,35.09,60844,19.8665984054071,20.08898570099,19.7967459856407,20.0091543641141,106701.958570978,0.0,1.0
2017-09-26,35.27,35.39,34.8626,35.16,33634,20.1117946543832,20.1802215145625,19.8794854640742,20.0490700325521,58983.8550157165,0.0,1.0
2017-09-27,36.06,36.16,35.5301,35.62,56654,20.5622714838973,20.6192938673801,20.2601098738219,20.311372996573,99353.9668805495,0.0,1.0
2017-09-28,36.7,37.26,36.0831,36.11,160921,20.9272147381872,21.2465400856909,20.5754436544818,20.5907826756387,282206.723344952,0.0,1.0
2017-09-29,37.26,37.64,36.3201,36.56,158711,21.2465400856909,21.4632251429255,20.710586703336,20.8473834013113,278331.052310144,0.0,1.0
2017-10-02,37.18,37.9056,37.0201,37.41,87855,21.2009221789046,21.6146765934558,21.1097433877156,21.3320736609151,154071.076363376,0.0,1.0
2017-10-03,36.86,37.275,36.78,37.11,40434,21.0184505517597,21.2550934432133,20.9728326449734,21.1610065104667,70908.9966612797,0.0,1.0
2017-10-04,37.03,37.5052,36.75,36.84,83086,21.1153886036804,21.3863589699907,20.9557259299286,21.0070460750631,145707.693935774,0.0,1.0
2017-10-05,37.16,37.698,37.05,37.05,84394,21.1895177022081,21.4962981253455,21.126793080377,21.126793080377,148001.530005244,0.0,1.0
2017-10-06,37.3,37.5446,37.066,37.3,35685,21.269349039084,21.4088257890829,21.1359166617342,21.269349039084,62580.6881796945,0.0,1.0
2017-10-09,37.56,37.637,37.15,37.26,63029,21.4176072361393,21.461514471421,21.1838154638598,21.2465400856909,110533.787173265,0.0,1.0
2017-10-10,37.84,37.84,37.53,37.53,52297,21.5772699098911,21.5772699098911,21.4005005210944,21.4005005210944,91713.1077408851,0.0,1.0
2017-10-11,37.56,37.97,37.56,37.97,37164,21.4176072361393,21.6513990084187,21.4176072361393,21.6513990084187,65174.4064876044,0.0,1.0
2017-10-12,37.55,37.74,37.4,37.66,42507,21.411904997791,21.5202475264083,21.3263714225668,21.4746296196221,74544.4111658756,0.0,1.0
2017-10-13,37.3457,37.555,37.2009,37.45,29838,21.2954082683356,21.4147561169651,21.2128398570525,21.3548826143082,52326.820061811,0.0,1.0
2017-10-16,37.58,37.67,37.31,37.34,37980,21.4290117128358,21.4803318579703,21.2750512774323,21.2921579924771,66605.4234850722,0.0,1.0
2017-10-17,37.67,37.82,37.47,37.58,62716,21.4803318579703,21.5658654331945,21.3662870910047,21.4290117128358,109984.879918109,0.0,1.0
2017-10-18,37.76,37.878,37.6004,37.7,46065,21.5316520031049,21.5989384156146,21.4406442790663,21.4974385730152,80784.0661621864,0.0,1.0
2017-10-19,37.65,37.7695,37.43,37.5,28023,21.4689273812738,21.5370691295357,21.3434781376116,21.3833938060496,49143.8594608261,0.0,1.0
2017-10-20,38.01,38.1996,37.93,37.98,31624,21.6742079618118,21.7823224008952,21.6285900550256,21.657101246767,55458.9234410723,0.0,1.0
2017-10-23,37.73,38.04,37.72,38.04,32360,21.51454528806,21.6913146768567,21.5088430497117,21.6913146768567,56749.6446544743,0.0,1.0
2017-10-24,37.95,38.1799,37.75,37.95,50304,21.6399945317222,21.7710889913491,21.5259497647566,21.6399945317222,88217.9890203545,0.0,1.0
2017-10-25,37.92,38.05,37.62,38.05,45068,21.6228878166773,21.697016915205,21.4518206662289,21.697016915205,79035.6299532711,0.0,1.0
2017-10-26,38.05,38.225,37.96,37.96,44114,21.697016915205,21.7968060862999,21.6456967700705,21.6456967700705,77362.6027282903,0.0,1.0
2017-10-27,38.03,38.2,37.92,37.95,22584,21.6856124385084,21.7825504904292,21.6228878166773,21.6399945317222,39605.4998416764,0.0,1.0
2017-10-30,37.84,38.1106,37.75,38.08,21166,21.5772699098911,21.7315724795955,21.5259497647566,21.7141236302498,37118.7570691163,0.0,1.0
2017-10-31,37.58,37.97,37.54,37.72,47121,21.4290117128358,21.6513990084187,21.4062027594427,21.5088430497117,82635.9705118506,0.0,1.0
2017-11-01,37.43,37.86,37.391,37.68,34938,21.3434781376116,21.5886743865877,21.3212394080533,21.4860340963186,61270.6762959834,0.0,1.0
2017-11-02,37.54,37.67,37.25,37.3,19985,21.4062027594427,21.4803318579703,21.2408378473426,21.269349039084,35047.6405568501,0.0,1.0
2017-11-03,37.54,37.6601,37.43,37.64,22793,21.4062027594427,21.4746866420055,21.3434781376116,21.4632251429255,39972.0225775474,0.0,1.0
2017-11-06,37.3,37.5329,37.1701,37.36,22579,21.269349039084,21.4021541702154,21.1952769629398,21.3035624691737,39596.7313551722,0.0,1.0
2017-11-07,36.56,37.49,36.5252,37.39,18521,20.8473834013113,21.3776915677013,20.8275396118593,21.3206691842185,32480.2277084523,0.0,1.0
2017-11-08,35.82,36.62,35.74,36.4,71999,20.4254177635386,20.8815968314009,20.3797998567523,20.7561475877388,126264.451961603,0.0,1.0
2017-11-09,34.94,35.92,34.62,35.69,91232,19.9236207888899,20.4824401470214,19.741149161745,20.3512886650109,159993.312148239,0.0,1.0
2017-11-10,34.7,35.265,34.67,34.83,52979,19.7867670685312,20.108943535209,19.7696603534864,19.8608961670588,92909.1293000431,0.0,1.0
2017-11-13,34.68,34.95,33.95,34.56,96662,19.7753625918346,19.9293230272382,19.3590991924102,19.7069357316553,169515.888491681,0.0,1.0
2017-11-14,34.78,34.95,34.33,34.33,71332,19.8323849753174,19.9293230272382,19.5757842496449,19.5757842496449,125094.735861958,0.0,1.0
2017-11-15,35.06,35.2,34.43,34.53,53871,19.9920476490693,20.0718789859452,19.6328066331277,19.6898290166104,94473.4272923728,0.0,1.0
2017-11-16,35.32,35.4062,35.15,35.15,37971,20.1403058461246,20.1894591406867,20.0433677942038,20.0433677942038,66589.6402093646,0.0,1.0
2017-11-17,35.7,35.7,35.0328,35.18,36993,20.3569909033592,20.3569909033592,19.976537560762,20.0604745092486,64874.5242491646,0.0,1.0
2017-11-20,35.79,35.818,35.54,35.54,25832,20.4083110484937,20.4242773158689,20.2657550897867,20.2657550897867,45301.5086747336,0.0,1.0
2017-11-21,35.82,35.96,35.6498,35.96,43702,20.4254177635386,20.5052491004145,20.3283656668508,20.5052491004145,76640.0794403532,0.0,1.0
2017-11-22,35.88,36.0178,35.65,35.94,26121,20.4596311936282,20.5382080380675,20.3284797116178,20.4938446237179,45808.3271946701,0.0,1.0
2017-11-24,35.65,35.94,35.56,35.94,7543,20.3284797116178,20.4938446237179,20.2771595664833,20.4938446237179,13228.1387400711,0.0,1.0
2017-11-27,35.4,35.7988,35.4,35.56,39413,20.1859237529108,20.4133290182402,20.1859237529108,20.2771595664833,69118.4717171445,0.0,1.0
2017-11-28,36.38,36.5588,35.24,35.24,64163,20.7447431110422,20.8466991327095,20.0946879393383,20.0946879393383,112522.479912393,0.0,1.0
2017-11-29,37.6,37.67,36.65,36.65,62944,21.4404161895324,21.4803318579703,20.8987035464458,20.8987035464458,110384.722902695,0.0,1.0
2017-11-30,37.45,38.0,37.3,37.87,110144,21.3548826143082,21.6685057234636,21.269349039084,21.5943766249359,193159.235501311,0.0,1.0
2017-12-01,37.56,37.688,36.93,37.44,65978,21.4176072361393,21.4905958869972,21.0583662201976,21.3491803759599,115705.440513378,0.0,1.0
2017-12-04,38.39,38.406,37.76,38.0,65840,21.8908930190465,21.9000166004037,21.5316520031049,21.6685057234636,115463.430285865,0.0,1.0
2017-12-05,38.33,38.8848,38.02,38.48,42110,21.8566795889568,22.1730397725194,21.6799102001601,21.942213164181,73848.193337451,0.0,1.0
2017-12-06,38.08,38.39,37.94,38.19,34443,21.7141236302498,21.8908930190465,21.6342922933739,21.7768482520809,60402.5961320784,0.0,1.0
2017-12-07,38.35,38.6,37.6762,37.98,93292,21.8680840656534,22.0106400243604,21.4838672457463,21.657101246767,163605.928587924,0.0,1.0
2017-12-08,37.4,38.4,37.32,38.28,56372,21.5374112638366,22.1132778751691,21.49134193493,22.0441738818092,97890.724849558,0.3701,1.0
2017-12-11,37.3,37.57,37.14,37.4,26723,21.4798246027034,21.6353085877631,21.3876859448902,21.5374112638366,46404.8435420906,0.0,1.0
2017-12-12,37.83,38.13,37.09,37.58,51994,21.7850339067096,21.9577938901094,21.3588926143235,21.6410672538765,90288.2698472276,0.0,1.0
2017-12-13,37.86,38.5,37.74,37.85,37877,21.8023099050496,22.1708645363024,21.7332059116897,21.7965512389363,65773.9123168719,0.0,1.0
2017-12-14,37.98,38.35,37.6,38.14,34274,21.8714138984095,22.0844845446025,21.6525845861031,21.9635525562227,59517.2550821994,0.0,1.0
2017-12-15,38.28,38.49,37.66,37.99,44163,22.0441738818092,22.1651058701891,21.6871365827831,21.8771725645228,76689.6345975136,0.0,1.0
2017-12-18,38.56,38.79,38.14,38.5,51396,22.2054165329824,22.3378658535888,21.9635525562227,22.1708645363024,89249.8349245702,0.0,1.0
2017-12-19,38.81,38.9,38.65,38.67,21092,22.3493831858155,22.4012111808354,22.2572445280023,22.2687618602289,36626.5374392761,0.0,1.0
2017-12-20,38.87,38.99,38.51,38.92,43177,22.3839351824954,22.4530391758553,22.1766232024157,22.4127285130621,74977.4325344031,0.0,1.0
2017-12-21,39.08,39.31,38.9,39.15,49354,22.5048671708753,22.6373164914817,22.4012111808354,22.5451778336685,85703.8748709479,0.0,1.0
2017-12-22,39.25,39.37,38.71,39.22,41346,22.6027644948018,22.6718684881617,22.2917965246822,22.5854884964618,71797.8767762333,0.0,1.0
2017-12-26,39.25,39.25,38.75,39.1,24836,22.6027644948018,22.6027644948018,22.3148311891355,22.5163845031019,43128.0430419999,0.0,1.0
2017-12-27,39.04,39.35,38.84,39.35,24721,22.481832506422,22.660351155935,22.3666591841555,22.660351155935,42928.3440184119,0.0,1.0
2017-12-28,39.59,39.64,38.94,39.07,46182,22.7985591426549,22.8273524732215,22.4242458452887,22.4991085047619,80195.654846418,0.0,1.0
2017-12-29,39.33,39.97,39.27,39.69,53355,22.6488338237084,23.0173884549612,22.6142818270284,22.8561458037881,92651.6643785596,0.0,1.0
2018-01-02,38.76,39.41,38.51,39.34,53745,22.3205898552489,22.694903152615,22.1766232024157,22.6545924898217,93328.9045455098,0.0,1.0
2018-01-03,38.56,39.09,38.53,39.05,70618,22.2054165329824,22.5106258369886,22.1881405346424,22.4875911725353,122629.092588982,0.0,1.0
2018-01-04,39.26,39.37,38.77,38.78,53205,22.6085231609151,22.6718684881617,22.3263485213622,22.3321071874755,92391.1873912711,0.0,1.0
2018-01-05,38.89,39.36,38.85,39.36,42694,22.3954525147221,22.6661098220484,22.3724178502688,22.6661098220484,74138.6966353336,0.0,1.0
2018-01-08,38.7,38.84,38.6,38.76,43694,22.2860378585689,22.3666591841555,22.2284511974356,22.3205898552489,75875.2098839244,0.0,1.0
2018-01-09,39.15,39.48,38.78,38.78,35258,22.5451778336685,22.7352138154083,22.3321071874755,22.3321071874755,61225.9841188129,0.0,1.0
2018-01-10,40.01,40.41,39.38,39.44,50517,23.0404231194145,23.2707697639475,22.677627154275,22.712179150955,87723.4397790591,0.0,1.0
2018-01-11,40.01,40.29,39.86,40.2,69490,23.0404231194145,23.2016657705876,22.9540431277146,23.1498377755677,120670.305644572,0.0,1.0
2018-01-12,40.11,40.29,39.95,40.16,52066,23.0980097805478,23.2016657705876,23.0058711227346,23.1268031111144,90413.298801126,0.0,1.0
2018-01-16,39.67,40.72,39.67,40.47,90213,22.8446284715615,23.4492884134606,22.8446284715615,23.3053217606275,156656.069695117,0.0,1.0
2018-01-17,39.75,40.04,39.61,39.83,73022,22.8906978004681,23.0576991177545,22.8100764748815,22.9367671293747,126803.670438594,0.0,1.0
2018-01-18,39.37,39.76,39.21,39.63,43771,22.6718684881617,22.8964564665814,22.5797298303485,22.8215938071082,76008.9214040659,0.0,1.0
2018-01-19,40.37,41.0,39.25,39.25,45799,23.2477350994942,23.6105310646337,22.6027644948018,22.6027644948018,79530.570272208,0.0,1.0
2018-01-22,40.05,40.35,39.97,40.26,41062,23.0634577838678,23.2362177672676,23.0173884549612,23.1843897722476,71304.7070136336,0.0,1.0
2018-01-23,40.22,40.9,39.97,39.97,51076,23.1613551077943,23.5529444035005,23.0173884549612,23.0173884549612,88694.1506850215,0.0,1.0
2018-01-24,40.76,40.86,40.25,40.4,36117,23.4723230779139,23.5299097390472,23.1786311061343,23.2650110978342,62717.6489993523,0.0,1.0
2018-01-25,40.75,40.77,40.05,40.75,50568,23.4665644118006,23.4780817440272,23.0634577838678,23.4665644118006,87812.0019547372,0.0,1.0
2018-01-26,40.27,40.65,40.1,40.61,29729,23.190148438361,23.4089777506673,23.0922511144344,23.385943086214,51624.8023673545,0.0,1.0
2018-01-29,40.05,40.56,40.05,40.14,32316,23.0634577838678,23.3571497556474,23.0634577838678,23.1152857788877,56117.1621414588,0.0,1.0
2018-01-30,39.35,40.26,39.35,39.9,33439,22.660351155935,23.1843897722476,22.660351155935,22.9770777921679,58067.2665196263,0.0,1.0
2018-01-31,39.74,40.06,39.61,39.78,39386,22.8849391343547,23.0692164499811,22.8100764748815,22.907973798808,68394.3108089955,0.0,1.0
2018-02-01,40.05,40.14,39.65,39.65,34543,23.0634577838678,23.1152857788877,22.8331111393348,22.8331111393348,59984.3771460704,0.0,1.0
2018-02-02,39.3,40.3,39.3,39.92,58612,22.6315578253684,23.2074244367009,22.6315578253684,22.9885951243946,101780.514526401,0.0,1.0
2018-02-05,36.89,38.9,36.3,38.9,112519,21.243719292057,22.4012111808354,20.9039579913708,22.4012111808354,195390.734218183,0.0,1.0
2018-02-06,38.01,38.15,35.75,37.96,112594,21.8886898967495,21.969311222336,20.5872313551379,21.8598965661828,195520.972711827,0.0,1.0
2018-02-07,38.41,38.6,37.86,38.14,39809,22.1190365412825,22.2284511974356,21.8023099050496,21.9635525562227,69128.8559131492,0.0,1.0
2018-02-08,37.41,38.72,37.31,38.72,55975,21.5431699299499,22.2975551907956,21.4855832688167,22.2975551907956,97201.3290898676,0.0,1.0
2018-02-09,37.59,38.22,36.97,37.69,55299,21.6468259199898,22.0096218851293,21.2897886209636,21.704412581123,96027.44613382,0.0,1.0
2018-02-12,37.98,38.55,37.39,37.75,44842,21.8714138984095,22.199657866869,21.5316525977233,21.738964577803,77868.7270933065,0.0,1.0
2018-02-13,38.12,38.19,37.75,38.03,36612,21.952035223996,21.9923458867893,21.738964577803,21.9002072289761,63577.2230574048,0.0,1.0
2018-02-14,39.26,39.26,37.95,37.95,44996,22.6085231609151,22.6085231609151,21.8541379000695,21.8541379000695,78136.1501335896,0.0,1.0
2018-02-15,39.57,39.67,39.07,39.27,35153,22.7870418104282,22.8446284715615,22.4991085047619,22.6142818270284,61043.6502277108,0.0,1.0
2018-02-16,39.92,39.99,39.23,39.23,34798,22.9885951243946,23.0289057871879,22.5912471625751,22.5912471625751,60427.188024461,0.0,1.0
2018-02-20,39.2,40.13,39.12,39.99,45046,22.5739711642352,23.1095271127744,22.5279018353286,23.0289057871879,78222.975796019,0.0,1.0
2018-02-21,39.47,40.0,39.11,39.31,27975,22.7294551492949,23.0346644533012,22.5221431692152,22.6373164914817,48578.9581293264,0.0,1.0
2018-02-22,39.02,40.011,39.02,39.5,29435,22.4703151741953,23.0409989860259,22.4703151741953,22.7467311476349,51114.2674722689,0.0,1.0
2018-02-23,39.2,39.53,39.06,39.06,15241,22.5739711642352,22.7640071459749,22.4933498386486,22.4933498386486,26466.1984217716,0.0,1.0
2018-02-26,40.15,40.15,39.23,39.27,40635,23.1210444450011,23.1210444450011,22.5912471625751,22.6142818270284,70563.2158564852,0.0,1.0
2018-02-27,39.76,40.25,39.73,40.0,29772,22.8964564665814,23.1786311061343,22.8791804682414,23.0346644533012,51699.4724370439,0.0,1.0
2018-02-28,39.0,40.04,39.0,39.74,29459,22.4587978419687,23.0576991177545,22.4587978419687,22.8849391343547,51155.9437902349,0.0,1.0
2018-03-01,38.79,39.52,38.5,39.1,64049,22.3378658535888,22.7582484798616,22.1708645363024,22.5163845031019,111221.937058989,0.0,1.0
2018-03-02,39.27,39.31,38.17,38.41,57633,22.6142818270284,22.6373164914817,21.9808285545627,22.1190365412825,100080.468056031,0.0,1.0
2018-03-05,39.8,39.84,38.86,39.17,20034,22.9194911310347,22.942525795488,22.3781765163821,22.5566951658952,34789.3064222671,0.0,1.0
2018-03-06,40.25,40.72,39.82,39.82,27580,23.1786311061343,23.4492884134606,22.9310084632613,22.9310084632613,47893.035396133,0.0,1.0
2018-03-07,40.45,40.55,40.04,40.23,27958,23.2938044284008,23.3513910895341,23.0576991177545,23.1671137739077,48549.4374041003,0.0,1.0
2018-03-08,40.17,40.58,39.93,40.58,38264,23.1325617772277,23.3686670878741,22.9943537905079,23.3686670878741,66445.9429440767,0.0,1.0
2018-03-09,40.36,40.54,39.97,40.0,35217,23.4551046662351,23.5597111786216,23.2284572227308,23.2458916414619,60599.0951746262,0.3701,1.0
2018-03-12,40.44,40.95,40.22,40.89,81746,23.501596449518,23.7979815679466,23.37374404549,23.7631127304844,140663.135251299,0.0,1.0
2018-03-13,40.13,40.74,40.12,40.45,40179,23.3214407892967,23.675940636829,23.3156293163863,23.5074079224284,69137.3781134482,0.0,1.0
2018-03-14,39.75,40.57,39.68,40.31,25854,23.1006048187028,23.5771455973527,23.0599245083302,23.4260473016832,44487.8611649143,0.0,1.0
2018-03-15,39.92,40.1,39.7,39.91,17922,23.199399858179,23.3040063705656,23.0715474541509,23.1935883852686,30838.9977488046,0.0,1.0
2018-03-16,40.33,40.52,39.82,39.82,39781,23.437670247504,23.5480882328009,23.1412851290753,23.1412851290753,68452.5259148083,0.0,1.0
2018-03-19,39.96,40.56,39.61,40.34,42130,23.2226457498205,23.5713341244424,23.0192441979577,23.4434817204143,72494.5304741176,0.0,1.0
2018-03-20,39.73,40.17,39.73,39.8,42798,23.088981872882,23.3446866809381,23.088981872882,23.1296621832546,73643.9808979658,0.0,1.0
2018-03-21,39.93,40.13,39.65,39.65,36687,23.2052113310894,23.3214407892967,23.0424900895991,23.0424900895991,63128.5744007584,0.0,1.0
2018-03-22,38.58,39.58,38.41,39.57,71419,22.42066248819,23.0018097792266,22.3218674487138,22.9959983063162,122893.113504178,0.0,1.0
2018-03-23,37.15,38.9,37.15,38.48,120486,21.5896218620077,22.6066296213217,21.5896218620077,22.3625477590864,207324.376897806,0.0,1.0
2018-03-26,38.39,38.92,37.64,37.97,51981,22.3102445028931,22.6182525671424,21.8743840346157,22.0661626406577,89445.4827575388,0.0,1.0
2018-03-27,37.79,38.64,37.76,38.61,41368,21.9615561282711,22.4555313256522,21.94412170954,22.4380969069211,71183.331038531,0.0,1.0
2018-03-28,37.93,38.18,37.09,37.6,38333,22.0429167490163,22.1882035717754,21.5547530245456,21.8511381429742,65960.9028403596,0.0,1.0
2018-03-29,38.35,38.47,37.94,38.05,36275,22.2869986112516,22.356736286176,22.0487282219266,22.1126544239406,62419.6319237746,0.0,1.0
2018-04-02,38.0,38.46,37.24,38.46,34594,22.0835970593888,22.3509248132656,21.641925118201,22.3509248132656,59527.0777883131,0.0,1.0
2018-04-03,38.13,38.64,37.61,38.27,40935,22.1591462072236,22.4555313256522,21.8569496158846,22.2405068279687,70438.2531440305,0.0,1.0
2018-04-04,38.4,38.45,37.62,37.83,24059,22.3160559758034,22.3451133403553,21.8627610887949,21.9848020199126,41399.1433343651,0.0,1.0
2018-04-05,38.73,38.78,38.26,38.54,24210,22.5078345818455,22.5368919463973,22.2346953550583,22.3974165965486,41658.974193648,0.0,1.0
2018-04-06,38.07,38.71,37.59,38.47,54641,22.1242773697614,22.4962116360248,21.8453266700638,22.356736286176,94022.6356429211,0.0,1.0
2018-04-09,37.98,38.56,37.94,38.34,26606,22.0719741135681,22.4090395423693,22.0487282219266,22.2811871383412,45781.8532588269,0.0,1.0
2018-04-10,38.56,38.63,38.24,38.24,40519,22.4090395423693,22.4497198527418,22.2230724092376,22.2230724092376,69722.4277303768,0.0,1.0
2018-04-11,38.25,38.8,38.03,38.3,30610,22.228883882148,22.5485148922181,22.1010314781199,22.2579412466998,52671.6728652442,0.0,1.0
2018-04-12,38.81,39.06,38.3,38.3,38232,22.5543263651284,22.6996131878876,22.2579412466998,22.2579412466998,65787.1086894487,0.0,1.0
2018-04-13,38.49,39.1,38.26,39.01,37212,22.3683592319967,22.722859079529,22.2346953550583,22.6705558233357,64031.959838663,0.0,1.0
2018-04-16,38.55,39.08,38.32,38.48,24299,22.4032280694589,22.7112361337083,22.2695641925205,22.3625477590864,41812.1195345499,0.0,1.0
2018-04-17,38.15,39.15,38.06,39.15,55398,22.1707691530443,22.7519164440808,22.118465896851,22.7519164440808,95325.2314076709,0.0,1.0
2018-04-18,38.0,38.5,38.0,38.25,33674,22.0835970593888,22.3741707049071,22.0835970593888,22.228883882148,57944.0023542711,0.0,1.0
2018-04-19,38.3,38.68,38.18,38.18,41518,22.2579412466998,22.4787772172937,22.1882035717754,22.1882035717754,71441.4411636463,0.0,1.0
2018-04-20,38.67,38.84,38.5,38.68,42238,22.4729657443833,22.5717607838595,22.3741707049071,22.4787772172937,72680.369764201,0.0,1.0
2018-04-23,39.13,39.14,38.75,38.79,29883,22.7402934982601,22.7461049711705,22.5194575276662,22.5427034193077,51420.6991255177,0.0,1.0
2018-04-24,39.13,39.7,38.91,39.3,44811,22.7402934982601,23.0715474541509,22.6124410942321,22.8390885377363,77107.8187770162,0.0,1.0
2018-04-25,39.0,39.47,38.79,39.15,23893,22.6647443504254,22.9378835772125,22.5427034193077,22.7519164440808,41113.5014625704,0.0,1.0
2018-04-26,38.98,39.29,38.89,38.89,23505,22.6531214046046,22.833277064826,22.6008181484113,22.6008181484113,40445.856605605,0.0,1.0
2018-04-27,39.01,39.32,38.76,39.11,22195,22.6705558233357,22.8507114835571,22.5252690005766,22.7286705524394,38191.6948462627,0.0,1.0
2018-04-30,38.75,39.28,38.75,39.19,25241,22.5194575276662,22.8274655919156,22.5194575276662,22.7751623357223,43433.0511202755,0.0,1.0
2018-05-01,38.77,38.92,38.32,38.56,27838,22.531080473487,22.6182525671424,22.2695641925205,22.4090395423693,47901.7977531091,0.0,1.0
2018-05-02,38.76,39.16,38.62,38.88,23720,22.5252690005766,22.7577279169912,22.4439083798315,22.595006675501,40815.8144516039,0.0,1.0
2018-05-03,38.47,38.8,38.22,38.76,26800,22.356736286176,22.5485148922181,22.2114494634169,22.5252690005766,46115.6756873096,0.0,1.0
2018-05-04,39.04,39.21,38.26,38.26,20479,22.6879902420668,22.786785281543,22.2346953550583,22.2346953550583,35238.9150149409,0.0,1.0
2018-05-07,38.9,39.18,38.76,39.14,25961,22.6066296213217,22.7693508628119,22.5252690005766,22.7461049711705,44671.9797208301,0.0,1.0
2018-05-08,39.23,39.45,38.96,39.08,41711,22.7984082273638,22.9262606313918,22.6414984587839,22.7112361337083,71773.5428579616,0.0,1.0
2018-05-09,39.46,39.59,39.03,39.34,31873,22.9320721043022,23.0076212521369,22.6821787691565,22.8623344293778,54844.9601187171,0.0,1.0
2018-05-10,39.28,39.61,39.19,39.3,45791,22.8274655919156,23.0192441979577,22.7751623357223,22.8390885377363,78794.1382611043,0.0,1.0
2018-05-11,39.31,39.57,39.16,39.16,31806,22.8449000106467,22.9959983063162,22.7577279169912,22.7577279169912,54729.6709294989,0.0,1.0
2018-05-14,39.28,39.84,39.28,39.84,27293,22.8274655919156,23.1529080748961,22.8274655919156,23.1529080748961,46963.9976318561,0.0,1.0
2018-05-15,39.37,39.44,38.97,39.2,26692,22.8797688481089,22.9204491584814,22.6473099316943,22.7809738086327,45929.8363972264,0.0,1.0
2018-05-16,39.41,39.56,39.16,39.27,38766,22.9030147397503,22.9901868334058,22.7577279169912,22.8216541190052,66705.9807348601,0.0,1.0
2018-05-17,39.42,39.53,39.32,39.37,31723,22.9088262126607,22.9727524146747,22.8507114835571,22.8797688481089,54586.8499936017,0.0,1.0
2018-05-18,39.24,39.5,39.18,39.5,17142,22.8042197002741,22.9553179959436,22.7693508628119,22.9553179959436,29496.8250982039,0.0,1.0
2018-05-21,39.49,39.57,39.25,39.34,28375,22.9495065230333,22.9959983063162,22.8100311731845,22.8623344293778,48825.8320010228,0.0,1.0
2018-05-22,39.81,40.0,39.52,39.56,24314,23.135473656165,23.2458916414619,22.9669409417644,22.9901868334058,41837.9305470614,0.0,1.0
2018-05-23,39.41,39.92,39.35,39.91,22323,22.9030147397503,23.199399858179,22.8681459022882,23.1935883852686,38411.9488196946,0.0,1.0
2018-05-24,39.41,39.52,38.8036,39.52,28727,22.9030147397503,22.9669409417644,22.5506070224658,22.9669409417644,49431.5304279607,0.0,1.0
2018-05-25,39.17,39.41,39.15,39.28,22369,22.7635393899016,22.9030147397503,22.7519164440808,22.8274655919156,38491.1025913966,0.0,1.0
2018-05-29,38.17,39.0,38.11,39.0,58261,22.182392098865,22.6647443504254,22.1475232614028,22.6647443504254,100251.693329043,0.0,1.0
2018-05-30,38.85,38.97,38.42,38.42,56687,22.5775722567699,22.6473099316943,22.3276789216242,22.3276789216242,97543.257749497,0.0,1.0
2018-05-31,38.58,38.99,38.54,38.9,21050,22.42066248819,22.658932877515,22.3974165965486,22.6066296213217,36221.4542245473,0.0,1.0
2018-06-01,39.12,39.27,38.68,38.68,28118,22.7344820253497,22.8216541190052,22.4787772172937,22.4787772172937,48383.6033199916,0.0,1.0
2018-06-04,39.15,39.26,38.96,38.96,23668,22.7519164440808,22.8158426460949,22.6414984587839,22.6414984587839,40726.3362748973,0.0,1.0
2018-06-05,39.1,39.35,39.03,39.11,25874,22.722859079529,22.8681459022882,22.6821787691565,22.7286705524394,44522.2758482631,0.0,1.0
2018-06-06,39.64,39.86,39.31,39.31,37887,23.0366786166888,23.1645310207168,22.8449000106467,22.8449000106467,65193.4554016828,0.0,1.0
2018-06-07,40.0,40.0,39.69,39.84,32376,23.2458916414619,23.2458916414619,23.0657359812406,23.1529080748961,55710.489404938,0.0,1.0
2018-06-08,39.44,39.65,39.35,39.55,23873,23.1355317708941,23.2587179187614,23.0827377075224,23.2000578483484,40697.1894713278,0.3701,1.0
2018-06-11,39.27,39.72,39.13,39.66,19949,23.0358096511919,23.2997799680505,22.9536855526137,23.2645839258027,34007.8009786587,0.0,1.0
2018-06-12,39.01,39.28,38.91,39.27,30745,22.8832934681181,23.0416756582332,22.8246333977051,23.0358096511919,52412.1430191418,0.0,1.0
2018-06-13,38.76,39.34,38.76,39.05,35410,22.7366432920855,23.0768717004811,22.7366432920855,22.9067574962833,60364.7417241118,0.0,1.0
2018-06-14,38.64,39.04,38.5,39.04,21071,22.6662512075899,22.900891489242,22.5841271090117,22.900891489242,35920.5160369601,0.0,1.0
2018-06-15,38.55,38.71,38.38,38.65,28174,22.6134571442182,22.707313256879,22.5137350245161,22.6721172146312,48029.2638614833,0.0,1.0
2018-06-18,38.52,38.59,38.33,38.55,37285,22.5958591230943,22.6369211723834,22.4844049893096,22.6134571442182,63561.1238402571,0.0,1.0
2018-06-19,38.58,38.8,38.42,38.5,27639,22.6310551653421,22.7601073202508,22.5371990526813,22.5841271090117,47117.2294976765,0.0,1.0
2018-06-20,38.84,38.96,38.76,38.96,29065,22.783571348416,22.8539634329116,22.7366432920855,22.8539634329116,49548.1846430755,0.0,1.0
2018-06-21,38.83,38.96,38.4,38.8,30256,22.7777053413747,22.8539634329116,22.5254670385987,22.7601073202508,51578.526563251,0.0,1.0
2018-06-22,38.38,38.98,38.33,38.71,35539,22.5137350245161,22.8656954469942,22.4844049893096,22.707313256879,60584.6528137024,0.0,1.0
2018-06-25,37.96,38.47,37.77,38.38,28036,22.2673627287814,22.5665290878878,22.1559085949967,22.5137350245161,47794.010137735,0.0,1.0
2018-06-26,37.82,38.26,37.63,38.26,28605,22.1852386302032,22.4433429400205,22.0737844964185,22.4433429400205,48764.0055639145,0.0,1.0
2018-06-27,37.1,38.0,37.1,38.0,62019,21.7628861232295,22.2908267569466,21.7628861232295,22.2908267569466,105726.091979319,0.0,1.0
2018-06-28,37.2,37.37,37.07,37.07,39817,21.8215461936425,21.9212683133446,21.7452881021056,21.7452881021056,67877.5182498998,0.0,1.0
2018-06-29,37.21,37.82,37.15,37.56,43302,21.8274122006838,22.1852386302032,21.792216158436,22.0327224471293,73818.5271431087,0.0,1.0
2018-07-02,37.66,37.66,37.07,37.11,44241,22.0913825175424,22.0913825175424,21.7452881021056,21.7687521302708,75419.2753068743,0.0,1.0
2018-07-03,37.68,37.79,37.55,37.79,14252,22.103114531625,22.1676406090793,22.026856440088,22.1676406090793,24295.9135569624,0.0,1.0
2018-07-05,37.5,37.56,37.368,37.5,28291,21.9975264048815,22.0327224471293,21.9200951119364,21.9975264048815,48228.7181055308,0.0,1.0
2018-07-06,37.62,37.7,37.34,37.54,21927,22.0679184893772,22.1148465457076,21.9036702922207,22.0209904330467,37379.7710190509,0.0,1.0
2018-07-09,38.24,38.25,37.7,37.73,54322,22.4316109259379,22.4374769329792,22.1148465457076,22.1324445668315,92604.7303004007,0.0,1.0
2018-07-10,37.82,38.38,37.66,38.35,32259,22.1852386302032,22.5137350245161,22.0913825175424,22.4961370033922,54993.1150318587,0.0,1.0
2018-07-11,37.88,37.99,37.64,37.67,36397,22.220434672451,22.2849607499053,22.0796505034598,22.0972485245837,62047.3172700506,0.0,1.0
2018-07-12,37.5,37.91,37.07,37.91,50209,21.9975264048815,22.2380326935749,21.7452881021056,22.2380326935749,85593.1464904243,0.0,1.0
2018-07-13,37.24,37.5,37.01,37.5,26411,21.8450102218077,21.9975264048815,21.7100920598577,21.9975264048815,45023.8123037422,0.0,1.0
2018-07-16,37.5,37.5,37.05,37.08,37395,21.9975264048815,21.9975264048815,21.733556088023,21.7511541091469,63748.6449244044,0.0,1.0
2018-07-17,37.5,37.74,37.47,37.6,30397,21.9975264048815,22.1383105738728,21.9799283837576,22.0561864752946,51818.8944983853,0.0,1.0
2018-07-18,38.12,38.12,37.74,37.76,35922,22.3612188414422,22.3612188414422,22.1383105738728,22.1500425879554,61237.5671339605,0.0,1.0
2018-07-19,37.59,38.21,37.59,37.78,32538,22.0503204682533,22.414012904814,22.0503204682533,22.161774602038,55468.736690741,0.0,1.0
2018-07-20,38.08,38.12,37.85,37.86,32428,22.337754813277,22.3612188414422,22.2028366513271,22.2087026583684,55281.2156065941,0.0,1.0
2018-07-23,38.63,38.67,38.14,38.14,34702,22.6603852005486,22.6838492287138,22.3729508555248,22.3729508555248,59157.7878370552,0.0,1.0
2018-07-24,38.25,38.76,38.25,38.76,22273,22.4374769329792,22.7366432920855,22.4374769329792,22.7366432920855,37969.6100655503,0.0,1.0
2018-07-25,38.26,38.42,38.05,38.38,27570,22.4433429400205,22.5371990526813,22.3201567921531,22.5137350245161,46999.6026358022,0.0,1.0
2018-07-26,38.55,38.58,38.26,38.32,17369,22.6134571442182,22.6310551653421,22.4433429400205,22.4785389822683,29609.5791868426,0.0,1.0
2018-07-27,38.79,38.94,38.55,38.75,70803,22.7542413132095,22.842231418829,22.6134571442182,22.7307772850443,120700.502917037,0.0,1.0
2018-07-30,38.84,39.04,38.67,38.86,49885,22.783571348416,22.900891489242,22.6838492287138,22.7953033624986,85040.8116607542,0.0,1.0
2018-07-31,38.5,38.83,38.2,38.83,42036,22.5841271090117,22.7777053413747,22.4081468977727,22.7777053413747,71660.3299382874,0.0,1.0
2018-08-01,38.62,38.92,38.62,38.86,27738,22.6545191935073,22.8304994047464,22.6545191935073,22.7953033624986,47285.9984734089,0.0,1.0
2018-08-02,38.99,38.99,38.52,38.62,13019,22.8715614540355,22.8715614540355,22.5958591230943,22.6545191935073,22193.9726773852,0.0,1.0
2018-08-03,38.89,39.04,38.77,39.0,21907,22.8129013836225,22.900891489242,22.7425092991269,22.8774274610768,37345.6762764787,0.0,1.0
2018-08-06,38.78,39.0,38.75,39.0,24386,22.7483753061682,22.8774274610768,22.7307772850443,22.8774274610768,41571.7196183051,0.0,1.0
2018-08-07,38.84,39.0,38.76,38.91,17865,22.783571348416,22.8774274610768,22.7366432920855,22.8246333977051,30455.1288026335,0.0,1.0
2018-08-08,39.2,39.2,38.77,38.78,24284,22.9947476019028,22.9947476019028,22.7425092991269,22.7483753061682,41397.8364311869,0.0,1.0
2018-08-09,38.93,39.22,38.93,39.22,18383,22.8363654117877,23.0064796159854,22.8363654117877,23.0064796159854,31338.182635254,0.0,1.0
2018-08-10,38.71,38.9,38.71,38.79,18215,22.707313256879,22.8187673906638,22.707313256879,22.7542413132095,31051.7867976474,0.0,1.0
2018-08-13,38.53,38.99,38.43,38.81,31883,22.6017251301356,22.8715614540355,22.5430650597226,22.7659733272921,54352.1338715011,0.0,1.0
2018-08-14,38.715,38.866,38.501,38.54,20009,22.7102462603997,22.7988229667233,22.5847137097158,22.6075911371769,34110.0852063753,0.0,1.0
2018-08-15,38.45,38.99,38.38,38.99,31324,22.5547970738052,22.8715614540355,22.5137350245161,22.8715614540355,53399.1858166075,0.0,1.0
2018-08-16,38.73,38.97,38.55,38.55,27414,22.7190452709616,22.8598294399529,22.6134571442182,22.6134571442182,46733.6636437391,0.0,1.0
2018-08-17,38.89,39.0,38.71,38.71,19506,22.8129013836225,22.8774274610768,22.707313256879,22.707313256879,33252.602430684,0.0,1.0
2018-08-20,38.75,39.0,38.72,38.76,56764,22.7307772850443,22.8774274610768,22.7131792639203,22.7366432920855,96767.6983684684,0.0,1.0
2018-08-21,39.16,39.2,38.86,38.86,42742,22.9712835737376,22.9947476019028,22.7953033624986,22.7953033624986,72863.8743510868,0.0,1.0
2018-08-22,39.03,39.25,38.87,38.87,26127,22.8950254822007,23.0240776371093,22.8011693695399,22.8011693695399,44539.6669592167,0.0,1.0
2018-08-23,38.84,39.15,38.84,38.89,20298,22.783571348416,22.9654175666963,22.783571348416,22.8129013836225,34602.7542365438,0.0,1.0
2018-08-24,38.97,39.1,38.7,39.1,21475,22.8598294399529,22.9360875314898,22.7014472498377,22.9360875314898,36609.2298369189,0.0,1.0
2018-08-27,39.13,39.23,38.94,39.0,29673,22.9536855526137,23.0123456230267,22.842231418829,22.8774274610768,50584.664817271,0.0,1.0
2018-08-28,38.77,39.22,38.77,39.22,30427,22.7425092991269,23.0064796159854,22.7425092991269,23.0064796159854,51870.0366122435,0.0,1.0
2018-08-29,38.71,38.88,38.55,38.88,32612,22.707313256879,22.8070353765812,22.6134571442182,22.8070353765812,55594.8872382585,0.0,1.0
2018-08-30,38.61,38.88,38.46,38.6,42783,22.648653186466,22.8070353765812,22.5606630808465,22.6427871794247,72933.7685733598,0.0,1.0
2018-08-31,38.69,38.72,38.34,38.38,20018,22.6955812427964,22.7131792639203,22.4902709963509,22.5137350245161,34125.4278405329,0.0,1.0
2018-09-04,38.81,39.01,38.67,38.7,23076,22.7659733272921,22.8832934681181,22.6838492287138,22.7014472498377,39338.5139798249,0.0,1.0
2018-09-05,38.86,39.05,38.83,38.83,19088,22.7953033624986,22.9067574962833,22.7777053413747,22.7777053413747,32540.0223109246,0.0,1.0
2018-09-06,38.48,39.0,38.48,38.87,23192,22.5723950949291,22.8774274610768,22.5723950949291,22.8011693695399,39536.2634867438,0.0,1.0
2018-09-07,38.69,38.71,38.4,38.54,26273,22.6955812427964,22.707313256879,22.5254670385987,22.6075911371769,44788.558579994,0.0,1.0
2018-09-10,38.33,38.73,38.33,38.65,23285,22.4844049893096,22.7190452709616,22.4844049893096,22.6721172146312,39694.8040397046,0.0,1.0
2018-09-11,38.4,38.69,38.37,38.58,35862,22.5254670385987,22.6955812427964,22.5078690174748,22.6310551653421,61135.2829062438,0.0,1.0
2018-09-12,37.89,38.48,37.89,38.48,42209,22.2263006794923,22.5723950949291,22.2263006794923,22.5723950949291,71955.2494615371,0.0,1.0
2018-09-13,37.0,37.9,37.0,37.8,60845,21.921326973415,22.4545484403359,21.921326973415,22.3953016106781,102697.478247107,0.3701,1.0
2018-09-14,37.35,37.66,37.25,37.41,52066,22.1286908772176,22.312356049157,22.0694440475597,22.1642389750123,87879.8077477829,0.0,1.0
2018-09-17,37.28,37.54,37.17,37.46,27078,22.0872180964571,22.2412598535676,22.0220465838334,22.1938623898413,45703.7113316649,0.0,1.0
2018-09-18,36.9,37.38,36.9,37.35,58917,21.8620801437571,22.146464926115,21.8620801437571,22.1286908772176,99443.2956838654,0.0,1.0
2018-09-19,37.56,37.56,36.91,36.91,48379,22.2531092194991,22.2531092194991,21.8680048267229,21.8680048267229,81656.6899517919,0.0,1.0
2018-09-20,38.0,38.6,37.83,37.84,48702,22.5137952699938,22.8692762479411,22.4130756595754,22.4190003425412,82201.8668023763,0.0,1.0
2018-09-21,37.91,38.17,37.79,38.13,47046,22.4604731233017,22.6145148804122,22.3893769277123,22.5908161485491,79406.780534364,0.0,1.0
2018-09-24,37.35,38.06,37.35,37.96,42392,22.1286908772176,22.5493433677885,22.1286908772176,22.4900965381307,71551.5078946724,0.0,1.0
2018-09-25,37.59,37.96,37.36,37.58,32259,22.2708832683965,22.4900965381307,22.1346155601834,22.2649585854307,54448.4830433628,0.0,1.0
2018-09-26,37.2,37.64,37.0,37.49,57612,22.0398206327308,22.3005066832254,21.921326973415,22.2116364387386,97240.6461791815,0.0,1.0
2018-09-27,36.88,37.37,36.5,37.13,59581,21.8502307778256,22.1405402431492,21.6250928251256,21.9983478519703,100564.030757513,0.0,1.0
2018-09-28,37.0,37.35,36.6,36.69,60910,21.921326973415,22.1286908772176,21.6843396547835,21.7376618014756,102807.188758834,0.0,1.0
2018-10-01,37.13,37.37,36.7,37.37,62877,21.9983478519703,22.1405402431492,21.7435864844414,22.1405402431492,106127.197629112,0.0,1.0
2018-10-02,36.5,37.01,36.5,37.01,41139,21.6250928251256,21.9272516563808,21.6250928251256,21.9272516563808,69436.6267993709,0.0,1.0
2018-10-03,36.85,37.14,36.56,36.61,39274,21.8324567289282,22.0042725349361,21.6606409229204,21.6902643377493,66288.7790398038,0.0,1.0
2018-10-04,36.72,37.28,36.57,36.92,59819,21.755435850373,22.0872180964571,21.6665656058861,21.8739295096887,100965.740015838,0.0,1.0
2018-10-05,35.9,36.86,35.9,36.79,59755,21.2696118471784,21.838381411894,21.2696118471784,21.7969086311335,100857.717358137,0.0,1.0
2018-10-08,36.39,36.45,35.89,35.89,47364,21.559921312502,21.5954694102967,21.2636871642126,21.2636871642126,79943.5181148155,0.0,1.0
2018-10-09,36.55,36.9,36.15,36.4,51322,21.6547162399546,21.8620801437571,21.4177289213231,21.5658459954678,86624.0443520091,0.0,1.0
2018-10-10,35.95,37.25,35.88,36.54,50047,21.2992352620073,22.0694440475597,21.2577624812468,21.6487915569888,84472.030468123,0.0,1.0
2018-10-11,34.37,35.66,34.15,35.58,92540,20.3631353534128,21.1274194559995,20.2327923281655,21.0800219922731,156194.01161948,0.0,1.0
2018-10-12,33.99,34.91,33.56,34.91,100857,20.1379974007129,20.6830682335654,19.883236033184,20.6830682335654,170231.893558524,0.0,1.0
2018-10-15,34.26,34.46,34.11,34.11,33088,20.2979638407892,20.4164575001049,20.2090935963023,20.2090935963023,55847.7140313954,0.0,1.0
2018-10-16,34.94,35.01,34.18,34.18,79356,20.7008422824627,20.7423150632232,20.2505663770629,20.2505663770629,133941.344133082,0.0,1.0
2018-10-17,35.21,35.65,34.69,34.85,44797,20.860808722539,21.1214947730337,20.552725208318,20.6475201357706,75610.7968285912,0.0,1.0
2018-10-18,34.61,35.53,34.44,35.15,43357,20.5053277445917,21.0503985774442,20.4046081341733,20.8252606247443,73180.2870303198,0.0,1.0
2018-10-19,34.59,35.07,34.53,34.7,33585,20.4934783786602,20.777863161018,20.4579302808654,20.5586498912838,56686.5774826044,0.0,1.0
2018-10-22,33.6,34.62,33.59,34.59,37071,19.9069347650472,20.5112524275575,19.9010100820814,20.4934783786602,62570.4366192535,0.0,1.0
2018-10-23,33.24,33.62,33.03,33.26,67327,19.6936461782788,19.9187841309787,19.5692278359973,19.7054955442104,113638.148047382,0.0,1.0
2018-10-24,32.25,33.45,32.03,33.45,117705,19.1071025646658,19.8180645205603,18.9767595394185,19.8180645205603,198668.858198302,0.0,1.0
2018-10-25,33.36,33.42,32.64,32.64,80494,19.7647423738682,19.800290471663,19.3381652003315,19.3381652003315,135862.122015328,0.0,1.0
2018-10-26,32.75,33.33,32.59,33.33,62062,19.4033367129552,19.7469683249709,19.3085417855026,19.7469683249709,104751.596597451,0.0,1.0
2018-10-29,33.0,33.44,32.96,33.05,96527,19.5514537870999,19.8121398375946,19.5277550552367,19.5810772019288,162923.485623444,0.0,1.0
2018-10-30,33.74,33.74,33.0,33.22,44746,19.9898803265682,19.9898803265682,19.5514537870999,19.6817968123472,75524.7162732357,0.0,1.0
2018-10-31,34.33,34.48,34.0,34.09,59220,20.3394366215497,20.4283068660365,20.1439220836787,20.1972442303708,99954.715453918,0.0,1.0
2018-11-01,34.85,34.9,34.35,34.36,27587,20.6475201357706,20.6771435505996,20.3512859874812,20.357210670447,46562.8290311929,0.0,1.0
2018-11-02,34.94,35.49,34.79,35.0,37203,20.7008422824627,21.0266998455811,20.6119720379759,20.7363903802575,62793.233350762,0.0,1.0
2018-11-05,34.86,35.38,34.8,34.89,44625,20.6534448187364,20.9615283329574,20.6178967209417,20.6712188676338,75320.48593602,0.0,1.0
2018-11-06,35.19,35.42,34.86,34.86,26139,20.8489593566074,20.9852270648205,20.6534448187364,20.6534448187364,44118.8164007087,0.0,1.0
2018-11-07,35.7,35.88,34.99,35.33,59955,21.1511181878626,21.2577624812468,20.7304656972917,20.9319049181285,101195.288163453,0.0,1.0
2018-11-08,36.05,36.53,35.73,35.73,42959,21.3584820916652,21.642866874023,21.16889223676,21.16889223676,72508.5211277418,0.0,1.0
2018-11-09,35.6,36.28,35.6,36.0,28408,21.0918713582047,21.4947497998783,21.0918713582047,21.3288586768362,47948.557187013,0.0,1.0
2018-11-12,35.33,35.71,35.25,35.71,28960,20.9319049181285,21.1570428708284,20.8845074544022,21.1570428708284,48880.2526096836,0.0,1.0
2018-11-13,35.45,35.87,35.37,35.4,41340,21.0030011137179,21.251837798281,20.9556036499916,20.973377698889,69775.8854587129,0.0,1.0
2018-11-14,34.76,35.75,34.68,35.75,39018,20.5941979890785,21.1807416026915,20.5468005253522,21.1807416026915,65856.6884090001,0.0,1.0
2018-11-15,36.41,36.41,34.04,34.45,58230,21.5717706784335,21.5717706784335,20.1676208155418,20.4105328171391,98283.7399676067,0.0,1.0
2018-11-16,35.73,36.18,35.46,36.08,39209,21.16889223676,21.4355029702204,21.0089257966837,21.3762561405625,66179.0685280762,0.0,1.0
2018-11-19,35.06,35.81,34.88,35.81,40126,20.7719384780522,21.2162897004863,20.665294184668,21.2162897004863,67726.8306704478,0.0,1.0
2018-11-20,34.3,34.98,34.3,34.76,49032,20.3216625726523,20.7245410143259,20.3216625726523,20.5941979890785,82758.8586311469,0.0,1.0
2018-11-21,34.84,34.96,34.34,34.63,30429,20.6415954528049,20.7126916483943,20.3453613045155,20.5171771105233,51359.7101747259,0.0,1.0
2018-11-23,35.04,35.6727,34.56,34.75,16789,20.7600891121206,21.134943803366,20.4757043297628,20.5882733061128,28337.3812522093,0.0,1.0
2018-11-26,35.51,36.08,35.24,35.24,35353,21.0385492115126,21.3762561405625,20.8785827714364,20.8785827714364,59670.7034015936,0.0,1.0
2018-11-27,35.85,36.03,35.54,35.73,50027,21.2399884323494,21.3466327257336,21.05632326041,21.16889223676,84438.2733875915,0.0,1.0
2018-11-28,36.83,36.83,35.54,35.9,58178,21.8206073629966,21.8206073629966,21.05632326041,21.2696118471784,98195.9715582246,0.0,1.0
2018-11-29,37.03,37.1,36.56,36.88,35810,21.9391010223124,21.9805738030729,21.6606409229204,21.8502307778256,60442.0526917394,0.0,1.0
2018-11-30,37.63,37.67,36.84,37.03,40429,22.2945820002597,22.3182807321228,21.8265320459624,21.9391010223124,68238.2504405007,0.0,1.0
2018-12-03,37.27,38.2,37.27,38.02,39280,22.0812934134913,22.6322889293096,22.0812934134913,22.5256446359254,66298.9061639633,0.0,1.0
2018-12-04,34.84,37.4,34.65,37.4,75208,20.6415954528049,22.1583142920465,20.5290264764549,22.1583142920465,126940.125630839,0.0,1.0
2018-12-06,34.11,34.5971,33.51,34.15,104104,20.2090935963023,20.4976849035659,19.8536126183551,20.2327923281655,175712.355582822,0.0,1.0
2018-12-07,33.7,34.35,33.51,34.16,51580,19.966181594705,20.3512859874812,19.8536126183551,20.2387170111313,87059.5106908664,0.0,1.0
2018-12-10,32.31,33.61,32.0,33.51,110643,19.1426506624605,19.9128594480129,18.9589854905211,19.8536126183551,186749.233062612,0.0,1.0
2018-12-11,32.39,33.15,32.21,32.47,93444,19.1900481261868,19.6403240315867,19.0834038328026,19.2374455899131,157719.831659506,0.0,1.0
2018-12-12,31.41,32.29,31.3,31.95,84014,18.935286758658,19.4657882660638,18.8689740702322,19.2608217745661,139363.072428433,0.55,1.0
2018-12-13,30.75,31.75,30.75,31.4,70353,18.5374106281035,19.1402532501557,18.5374106281035,18.9292583324374,116702.10006139,0.0,1.0
2018-12-14,29.87,30.95,29.79,30.75,100449,18.0069091206976,18.657979152514,17.9586817109335,18.5374106281035,166625.577431901,0.0,1.0
2018-12-17,28.96,30.229,28.84,29.57,125632,17.4583223346302,18.2233296220144,17.3859812199839,17.826056334082,208399.332436605,0.0,1.0
2018-12-18,27.71,29.28,27.71,28.81,135560,16.704769057065,17.6512319736869,16.704769057065,17.3678959413224,224867.975556436,0.0,1.0
2018-12-19,26.9,27.9583,26.7,27.47,241286,16.2164665332028,16.8544548801206,16.0958980087923,16.5600868277725,400247.081366997,0.0,1.0
2018-12-20,26.29,27.17,25.92,26.66,303412,15.848732533751,16.3792340411568,15.6256807635917,16.0717843039103,503302.170253239,0.0,1.0
2018-12-21,26.4,27.2,26.2,26.2,281987,15.9150452221767,16.3973193198184,15.7944766977663,15.7944766977663,467762.21468894,0.0,1.0
2018-12-24,26.17,26.71,26.12,26.13,91881,15.7763914191047,16.1019264350129,15.7462492880021,15.7522777142226,152412.912821635,0.0,1.0
2018-12-26,27.22,27.29,25.81,26.27,161739,16.4093761722595,16.4515751558031,15.5593680751659,15.8366756813099,268293.903057851,0.0,1.0
2018-12-27,26.83,27.44,26.1,27.1,276282,16.1742675496591,16.5420015491109,15.734192435561,16.3370350576132,458298.716602857,0.0,1.0
2018-12-28,27.09,27.41,26.83,27.0,278552,16.3310066313927,16.5239162704494,16.1742675496591,16.276750795408,462064.210144558,0.0,1.0
2018-12-31,27.93,28.27,27.07,27.13,243483,16.8373944339165,17.0423609254142,16.3189497789516,16.3551203362748,403891.481944582,0.0,1.0
2019-01-02,29.04,29.27,27.4814,27.79,124547,17.5065497443944,17.6452035474664,16.5669592336639,16.7529964668292,206599.526052135,0.0,1.0
2019-01-03,28.81,29.4,28.73,29.07,107012,17.3678959413224,17.7235730883331,17.3196685315582,17.5246350230559,177512.332548283,0.0,1.0
2019-01-04,29.8,30.17,29.1,29.3,107179,17.964710137154,18.1877619073133,17.5427203017175,17.6632888261279,177789.353438796,0.0,1.0
2019-01-07,30.59,30.97,29.44,29.58,111034,18.4409558085752,18.670036004955,17.7476867932152,17.8320847603025,184184.057228779,0.0,1.0
2019-01-08,31.07,31.35,30.32,31.15,135826,18.7303202671602,18.8991162013348,18.2781883006211,18.7785476769244,225309.218411984,0.0,1.0
2019-01-09,31.06,31.42,30.85,31.28,115434,18.7242918409397,18.9413151848785,18.5976948903087,18.8569172177912,191482.811230316,0.0,1.0
2019-01-10,31.01,31.27,30.66,31.03,44226,18.6941497098371,18.8508887915707,18.4831547921188,18.7062065622781,73362.4305618098,0.0,1.0
2019-01-11,31.17,31.41,30.91,31.07,55200,18.7906045293654,18.935286758658,18.6338654476319,18.7303202671602,91566.1865647336,0.0,1.0
2019-01-14,31.64,31.82,30.93,30.93,125167,19.0739405617299,19.1824522336993,18.6459223000729,18.6459223000729,207627.986843261,0.0,1.0
2019-01-15,31.8,31.88,31.25,31.65,81215,19.1703953812583,19.2186227910225,18.8388319391296,19.0799689879505,134720.069598819,0.0,1.0
2019-01-16,33.2,33.25,31.85,31.98,124135,20.0143750521313,20.0445171832339,19.2005375123609,19.2789070532277,205916.097268355,0.0,1.0
2019-01-17,32.42,33.1,32.35,33.0,98792,19.5441578069306,19.9540907899261,19.501958823387,19.8938065277209,163876.933027231,0.0,1.0
2019-01-18,33.62,33.65,32.68,32.68,75161,20.2675689533932,20.2856542320548,19.7008968886642,19.7008968886642,124677.647615796,0.0,1.0
2019-01-22,33.43,33.79,33.2119,33.59,47961,20.1530288552033,20.3700521991421,20.0215488793337,20.2494836747316,79558.0774244778,0.0,1.0
2019-01-23,33.34,33.63,33.07,33.58,45699,20.0987730192186,20.2735973796137,19.9360055112645,20.2434552485111,75805.8543445969,0.0,1.0
2019-01-24,33.56,33.61,33.25,33.38,46612,20.2313983960701,20.2615405271727,20.0445171832339,20.1228867241007,77320.3457999157,0.0,1.0
2019-01-25,34.53,34.54,33.64,33.73,58529,20.8161557394607,20.8221841656812,20.2796258058342,20.3338816418189,97088.3574899868,0.0,1.0
2019-01-28,34.69,34.69,34.11,34.32,43627,20.912610558989,20.912610558989,20.5629618381987,20.6895587888297,72368.8047329642,0.0,1.0
2019-01-29,34.13,34.69,34.1,34.48,65838,20.5750186906398,20.912610558989,20.5569334119782,20.786013608358,109212.583171176,0.0,1.0
2019-01-30,33.98,34.28,33.81,34.13,38359,20.484592297332,20.6654450839476,20.3821090515831,20.5750186906398,63630.2056238515,0.0,1.0
2019-01-31,33.44,34.09,33.18,33.92,47249,20.1590572814238,20.5509049857577,20.0023181996903,20.4484217400088,78377.0063224111,0.0,1.0
2019-02-01,33.62,33.74,33.19,33.4,51914,20.2675689533932,20.3399100680395,20.0083466259108,20.1349435765417,86115.3443717675,0.0,1.0
2019-02-04,33.66,33.86,33.46,33.64,39515,20.2916826582753,20.4122511826857,20.1711141338649,20.2796258058342,65547.7873569826,0.0,1.0
2019-02-05,33.94,34.13,33.66,33.86,48142,20.4604785924499,20.5750186906398,20.2916826582753,20.4122511826857,79858.3216231774,0.0,1.0
2019-02-06,33.94,34.14,33.8,34.04,35209,20.4604785924499,20.5810471168603,20.3760806253626,20.5207628546551,58404.9612818423,0.0,1.0
2019-02-07,33.86,34.68,33.68,34.0,85735,20.4122511826857,20.9065821327685,20.3037395107163,20.496649149773,142217.880527671,0.0,1.0
2019-02-08,33.84,34.04,33.58,33.75,29281,20.4001943302447,20.5207628546551,20.2434552485111,20.34593849426,48571.5490724992,0.0,1.0
2019-02-11,34.18,34.27,33.84,33.88,26149,20.6051608217424,20.6594166577271,20.4001943302447,20.4243080351268,43376.1632695872,0.0,1.0
2019-02-12,34.38,34.56,34.3,34.3,20414,20.7257293461528,20.8342410181222,20.6775019363887,20.6775019363887,33862.9009516752,0.0,1.0
2019-02-13,34.42,34.62,34.33,34.53,32806,20.7498430510349,20.8704115754453,20.6955872150502,20.8161557394607,54418.8463123668,0.0,1.0
2019-02-14,34.56,34.57,34.25,34.25,27718,20.8342410181222,20.8402694443427,20.6473598052861,20.6473598052861,45978.8325942261,0.0,1.0
2019-02-15,34.84,35.18,34.65,34.65,50775,21.0030369522968,21.2080034437945,20.8884968541069,20.8884968541069,84225.9623700062,0.0,1.0
2019-02-19,35.03,35.2507,34.82,34.99,39915,21.1175770504867,21.2506244171736,20.9909800998558,21.0934633456046,66211.3104480315,0.0,1.0
2019-02-20,35.37,35.43,35.01,35.01,68722,21.3225435419845,21.3587140993076,21.1055201980457,21.1055201980457,113996.584657638,0.0,1.0
2019-02-21,35.09,35.47,35.06,35.43,40784,21.1537476078099,21.3828278041897,21.1356623291483,21.3587140993076,67652.8143633348,0.0,1.0
2019-02-22,35.0,35.23,34.96,35.08,38664,21.0994917718252,21.2381455748972,21.0753780669431,21.1477191815893,64136.1419807762,0.0,1.0
2019-02-25,35.24,35.59,35.13,35.14,37622,21.2441740011177,21.4551689188359,21.1778613126919,21.1838897389125,62407.6643285941,0.0,1.0
2019-02-26,35.17,35.47,35.0,35.24,38689,21.201975017574,21.3828278041897,21.0994917718252,21.2441740011177,64177.6121739669,0.0,1.0
2019-02-27,35.29,35.32,35.04,35.32,21180,21.2743161322203,21.2924014108818,21.1236054767072,21.2924014108818,35133.5476710335,0.0,1.0
2019-02-28,35.03,35.29,35.02,35.22,27825,21.1175770504867,21.2743161322203,21.1115486242662,21.2321171486766,46156.3250210817,0.0,1.0
2019-03-01,35.19,35.4,35.02,35.18,30513,21.2140318700151,21.340628820646,21.1115486242662,21.2080034437945,50615.2001929295,0.0,1.0
2019-03-04,35.07,35.42,35.0,35.1,33247,21.1416907553688,21.3526856730871,21.0994917718252,21.1597760340304,55150.3805202481,0.0,1.0
2019-03-05,34.93,35.08,34.8,35.08,37550,21.0572927882815,21.1477191815893,20.9789232474147,21.1477191815893,62288.2301722054,0.0,1.0
2019-03-06,34.11,34.93,34.1,34.78,48497,20.5629618381987,21.0572927882815,20.5569334119782,20.9668663949737,80447.1983664835,0.0,1.0
2019-03-07,33.76,34.03,33.54,34.03,51041,20.3519669204805,20.5147344284346,20.219341543629,20.5147344284346,84667.2052255536,0.0,1.0
2019-03-08,33.04,33.53,33.0,33.38,35600,20.2494836747316,20.5497938139755,20.224968561324,20.4578621386968,58086.6168685454,0.55,1.0
2019-03-11,33.45,33.6,33.19,33.19,28174,20.5007635871602,20.5926952624389,20.3414153500104,20.3414153500104,45970.0096532134,0.0,1.0
2019-03-12,33.41,33.69,33.26,33.54,28341,20.4762484737525,20.6478542676062,20.3843167984738,20.5559225923274,46242.4946256024,0.0,1.0
2019-03-13,33.52,33.58,33.36,33.36,24360,20.5436650356236,20.5804377057351,20.445604581993,20.445604581993,39746.9097448811,0.0,1.0
2019-03-14,33.57,34.17,33.43,33.46,27718,20.5743089273832,20.9420356284982,20.4885060304564,20.5068923655121,45225.9788304028,0.0,1.0
2019-03-15,33.5907,33.8668,33.461,33.52,24813,20.5869954985717,20.7562110688681,20.5075052433473,20.5436650356236,40486.0456280678,0.0,1.0
2019-03-18,34.08,34.13,33.56,33.68,26363,20.8868766233309,20.9175205150905,20.5681801490313,20.6417254892543,43015.0977670074,0.0,1.0
2019-03-19,33.81,34.72,33.8,34.37,97188,20.7213996078292,21.2791184378536,20.7152708294773,21.0646111955365,158576.464051129,0.0,1.0
2019-03-20,33.21,34.2,33.18,33.8,39255,20.3536729067142,20.9604219635539,20.3352865716585,20.7152708294773,64050.2849768188,0.0,1.0
2019-03-21,32.84,33.05,32.0,33.0,130851,20.1269081076933,20.2556124530835,19.6120907261323,20.224968561324,213502.58156927,0.0,1.0
2019-03-22,30.86,32.66,30.35,32.66,150699,18.9134099940139,20.0165900973588,18.6008422980661,20.0165900973588,245887.502120025,0.0,1.0
2019-03-25,30.47,30.84,30.15,30.36,125411,18.6743876382891,18.90115243731,18.4782667310278,18.606971076418,204626.424384864,0.0,1.0
2019-03-26,31.1,31.31,30.69,30.69,84590,19.0605006744599,19.1892050198501,18.8092207620313,18.8092207620313,138020.980924445,0.0,1.0
2019-03-27,31.48,31.63,30.9,31.23,66812,19.2933942518327,19.3853259271114,18.9379251074215,19.1401747930348,109013.56871408,0.0,1.0
2019-03-28,31.45,31.6,31.06,31.32,81749,19.2750079167769,19.3669395920557,19.0359855610522,19.195333798202,133385.473100751,0.0,1.0
2019-03-29,31.9,32.5,31.58,31.76,123351,19.5508029426132,19.9185296437281,19.3546820353518,19.4650000456863,201265.232509886,0.0,1.0
2019-04-01,32.8,33.28,32.43,32.43,78363,20.1023929942856,20.3965743551776,19.8756281952647,19.8756281952647,127860.717912074,0.0,1.0
2019-04-02,32.85,33.33,32.54,33.33,45990,20.1330368860452,20.4272182469372,19.9430447571358,20.4272182469372,75039.4244321462,0.0,1.0
2019-04-03,33.23,33.6,32.93,32.93,59303,20.365930463418,20.5926952624389,20.1820671128606,20.1820671128606,96761.5348358245,0.0,1.0
2019-04-04,33.16,33.5,33.08,33.35,31382,20.3230290149546,20.5314074789198,20.2739987881393,20.439475803641,51204.3317575475,0.0,1.0
2019-04-05,33.07,33.5,32.87,33.5,38847,20.2678700097874,20.5314074789198,20.1452944427491,20.5314074789198,63384.5731879882,0.0,1.0
2019-04-08,33.09,33.44,33.04,33.13,36064,20.2801275664912,20.4946348088083,20.2494836747316,20.3046426798989,58843.700863686,0.0,1.0
2019-04-09,32.61,33.1,32.55,33.1,33666,19.9859462055992,20.2862563448431,19.9491735354877,20.2862563448431,54931.0124577655,0.0,1.0
2019-04-10,33.03,33.15,32.55,32.75,53633,20.2433548963797,20.3169002366027,19.9491735354877,20.0717491025261,87510.0989469296,0.0,1.0
2019-04-11,33.13,33.49,33.03,33.15,37160,20.3046426798989,20.5252787005679,20.2433548963797,20.3169002366027,60631.9854728973,0.0,1.0
2019-04-12,33.36,33.76,33.25,33.38,65240,20.445604581993,20.6907557160696,20.3781880201219,20.4578621386968,106448.620351233,0.0,1.0
2019-04-15,33.01,33.63,32.91,33.6,38135,20.2310973396759,20.6110815974947,20.1698095561567,20.5926952624389,62222.8408506173,0.0,1.0
2019-04-16,33.67,33.67,32.89,32.89,35837,20.6355967109024,20.6355967109024,20.1575519994529,20.1575519994529,58473.3170988218,0.0,1.0
2019-04-17,33.47,33.6,32.99,33.6,28425,20.513021143864,20.5926952624389,20.218839782972,20.5926952624389,46379.5529350675,0.0,1.0
2019-04-18,33.06,33.56,33.0,33.56,36592,20.2617412314355,20.5681801490313,20.224968561324,20.5681801490313,59705.2102374665,0.0,1.0
2019-04-22,33.09,33.39,32.78,33.39,44087,20.2801275664912,20.4639909170487,20.0901354375818,20.4639909170487,71934.401064145,0.0,1.0
2019-04-23,33.48,33.53,32.82,32.99,32078,20.5191499222159,20.5497938139755,20.1146505509895,20.218839782972,52339.9577502585,0.0,1.0
2019-04-24,33.51,33.65,33.09,33.26,20342,20.5375362572717,20.6233391541985,20.2801275664912,20.3843167984738,33190.9539421334,0.0,1.0
2019-04-25,33.7,33.81,33.32,33.36,51371,20.6539830459581,20.7213996078292,20.4210894685853,20.445604581993,83819.3144706192,0.0,1.0
2019-04-26,33.98,34.18,33.6537,33.78,35736,20.8255888398118,20.9481644068501,20.6256068021887,20.7030132727734,58308.5207981554,0.0,1.0
2019-04-29,34.61,34.95,34.11,34.32,33383,21.2117018759825,21.4200803399477,20.9052629583867,21.0339673037769,54469.2564865913,0.0,1.0
2019-04-30,34.25,34.6,34.03,34.6,47805,20.9910658553135,21.2055730976306,20.8562327315713,21.2055730976306,78000.8629045172,0.0,1.0
2019-05-01,34.05,34.41,33.82,34.27,42319,20.8684902882752,21.0891263089442,20.7275283861811,21.0033234120173,69049.6499792126,0.0,1.0
2019-05-02,34.01,34.25,33.75,33.83,68769,20.8439751748675,20.9910658553135,20.6846269377177,20.733657164533,112206.700995309,0.0,1.0
2019-05-03,34.59,34.68,34.12,34.17,33146,21.1994443192787,21.2546033244459,20.9113917367386,20.9420356284982,54082.5562563146,0.0,1.0
2019-05-06,34.61,34.66,33.91,34.4,44780,21.2117018759825,21.2423457677421,20.7826873913484,21.0829975305923,73065.132117232,0.0,1.0
2019-05-07,33.71,34.38,33.61,34.23,72609,20.66011182431,21.0707399738884,20.5988240407909,20.9788082986097,118472.223713714,0.0,1.0
2019-05-08,33.64,33.95,33.6,33.6,18769,20.6172103758466,20.807202504756,20.5926952624389,20.5926952624389,30624.3739327452,0.0,1.0
2019-05-09,33.38,33.47,32.75,33.47,56765,20.4578621386968,20.513021143864,20.0717491025261,20.513021143864,92620.4159141285,0.0,1.0
2019-05-10,33.48,33.48,32.99,33.29,36954,20.5191499222159,20.5191499222159,20.218839782972,20.4027031335295,60295.8662853997,0.0,1.0
2019-05-13,32.26,33.02,32.26,32.78,47592,19.7714389632822,20.2372261180278,19.7714389632822,20.0901354375818,77653.3221912304,0.0,1.0
2019-05-14,32.6,33.01,32.4,32.5,33635,19.9798174272473,20.2310973396759,19.857241860209,19.9185296437281,54880.4314149866,0.0,1.0
2019-05-15,32.46,32.85,32.16,32.44,51985,19.8940145303205,20.1330368860452,19.710151179763,19.8817569736166,84821.1454469474,0.0,1.0
2019-05-16,32.78,32.95,32.42,32.42,27106,20.0901354375818,20.1943246695644,19.8694994169128,19.8694994169128,44227.411147157,0.0,1.0
2019-05-17,32.56,32.79,32.46,32.69,38677,19.9553023138396,20.0962642159337,19.8940145303205,20.0349764324146,63107.1932759757,0.0,1.0
2019-05-20,32.51,32.85,32.41,32.5,31687,19.9246584220801,20.1330368860452,19.8633706385609,19.9185296437281,51701.983952629,0.0,1.0
2019-05-21,32.79,32.98,32.66,32.67,30133,20.0962642159337,20.2127110046201,20.0165900973588,20.0227188757107,49166.4052275247,0.0,1.0
2019-05-22,32.32,32.65,32.24,32.62,59354,19.8082116333937,20.0104613190069,19.7591814065783,19.9920749839511,96844.7488094279,0.0,1.0
2019-05-23,31.65,32.03,31.24,32.03,35296,19.3975834838153,19.6304770611881,19.1463035713867,19.6304770611881,57590.5963200048,0.0,1.0
2019-05-24,31.91,31.98,31.63,31.7,40580,19.5569317209651,19.5998331694285,19.3853259271114,19.4282273755748,66212.2166439766,0.0,1.0
2019-05-28,31.41,31.9,31.38,31.88,51797,19.2504928033693,19.5508029426132,19.2321064683135,19.5385453859093,84514.3958971921,0.0,1.0
2019-05-29,31.41,31.64,31.01,31.1,111542,19.2504928033693,19.3914547054633,19.0053416692926,19.0605006744599,181997.118504249,0.0,1.0
2019-05-30,31.15,31.93,30.92,31.61,48720,19.0911445662194,19.5691892776689,18.9501826641254,19.3730683704076,79493.8194897622,0.0,1.0
2019-05-31,30.56,30.97,30.52,30.78,35656,18.7295466434564,18.9808265558849,18.7050315300487,18.8643797671985,58177.9890748553,0.0,1.0
2019-06-03,30.78,31.06,30.58,30.6,52911,18.8643797671985,19.0359855610522,18.7418042001602,18.754061756864,86332.0501441463,0.0,1.0
2019-06-04,31.95,32.09,31.09,31.13,80781,19.5814468343727,19.6672497312996,19.0543718961079,19.0788870095156,131806.039248819,0.0,1.0
2019-06-05,31.78,32.24,31.54,32.24,80715,19.4772576023902,19.7591814065783,19.3301669219442,19.7591814065783,131698.350577096,0.0,1.0
2019-06-06,31.8,32.01,31.33,31.72,60150,19.489515159094,19.6182195044842,19.2014625765539,19.4404849322787,98143.5394562641,0.0,1.0
2019-06-07,31.67,31.97,31.62,31.97,47606,19.4098410405191,19.5937043910766,19.3791971487595,19.5937043910766,77676.1652428081,0.0,1.0
2019-06-10,32.03,32.32,31.7,31.84,69759,19.6304770611881,19.8082116333937,19.4282273755748,19.5140302725017,113822.031071147,0.0,1.0
2019-06-11,32.21,32.42,32.0,32.06,63743,19.7407950715226,19.8694994169128,19.6120907261323,19.6488633962438,104006.04547898,0.0,1.0
2019-06-12,31.41,31.81,31.26,31.68,74745,19.5875756127247,19.8370194282321,19.4940341819094,19.7559501881922,119858.654098817,0.55,1.0
2019-06-13,31.43,31.69,31.39,31.39,41974,19.6000478035,19.7621862835799,19.5751034219493,19.5751034219493,67308.1429813871,0.0,1.0
2019-06-14,31.4,31.55,31.21,31.43,105390,19.581339517337,19.6748809481523,19.4628537049709,19.6000478035,168999.98067395,0.0,1.0
2019-06-17,30.86,31.64,30.85,31.4,106086,19.2445903664019,19.7310058066415,19.2383542710142,19.581339517337,170116.06366616,0.0,1.0
2019-06-18,31.5,31.62,31.01,31.01,46500,19.6437004712138,19.7185336158661,19.3381317972172,19.3381317972172,74565.8895657907,0.0,1.0
2019-06-19,31.45,31.95,31.36,31.65,33363,19.6125199942754,19.9243247636598,19.5563951357862,19.7372419020291,53499.8230878166,0.0,1.0
2019-06-20,31.46,31.88,31.0,31.6,71739,19.6187560896631,19.8806720959459,19.3318957018295,19.7060614250907,115038.330141081,0.0,1.0
2019-06-21,31.31,31.63,31.24,31.31,71838,19.5252146588478,19.7247697112538,19.481561991134,19.5252146588478,115197.083325317,0.0,1.0
2019-06-24,31.07,31.49,31.07,31.16,32492,19.3755483695433,19.6374643758262,19.3755483695433,19.4316732280325,52103.1157800359,0.0,1.0
2019-06-25,30.91,31.22,30.81,31.22,60970,19.2757708433403,19.4690898003586,19.2134098894634,19.4690898003586,97769.5115446507,0.0,1.0
2019-06-26,31.2,31.43,30.91,31.02,71899,19.4566176095832,19.6000478035,19.2757708433403,19.3443678926049,115294.900943888,0.0,1.0
2019-06-27,31.66,31.8,31.19,31.19,50943,19.7434779974168,19.8307833328445,19.4503815141956,19.4503815141956,81690.5400462382,0.0,1.0
2019-06-28,32.2,32.4,31.91,32.06,76417,20.0802271483519,20.2049490561057,19.899380382109,19.9929218129243,122539.818988151,0.0,1.0
2019-07-01,32.69,32.79,32.41,32.6,80457,20.3857958223486,20.4481567762255,20.2111851514934,20.3296709638594,129018.231759028,0.0,1.0
2019-07-02,32.38,32.69,32.2,32.62,67379,20.1924768653303,20.3857958223486,20.0802271483519,20.3421431546348,108046.775764589,0.0,1.0
2019-07-03,32.48,32.72,32.24,32.38,20783,20.2548378192072,20.4045041085116,20.1051715299027,20.1924768653303,33326.9437171145,0.0,1.0
2019-07-05,32.89,32.97,32.66,32.8,31043,20.5105177301023,20.5604064932038,20.3670875361855,20.4543928716131,49779.5464471148,0.0,1.0
2019-07-08,32.47,32.9,32.3,32.9,39898,20.2486017238195,20.51675382549,20.1425881022288,20.51675382549,63979.1368149658,0.0,1.0
2019-07-09,32.73,32.73,32.27,32.27,67129,20.4107402038993,20.4107402038993,20.1238798160657,20.1238798160657,107645.883885204,0.0,1.0
2019-07-10,32.44,32.8,32.29,32.62,75098,20.2298934376564,20.4543928716131,20.1363520068411,20.3421431546348,120424.713432511,0.0,1.0
2019-07-11,32.36,32.64,32.21,32.36,89287,20.1800046745549,20.3546153454102,20.0864632437396,20.1800046745549,143177.732938941,0.0,1.0
2019-07-12,32.55,32.72,32.24,32.29,100368,20.298490486921,20.4045041085116,20.1051715299027,20.1363520068411,160946.864600844,0.0,1.0
2019-07-15,32.14,32.85,32.07,32.58,66391,20.0428105760258,20.4855733485516,19.999157908312,20.317198773084,106462.451057256,0.0,1.0
2019-07-16,32.12,32.26,31.87,32.16,64789,20.0303383852504,20.117643720678,19.8744360005583,20.0552827668012,103893.535894151,0.0,1.0
2019-07-17,32.04,32.2,31.82,32.04,99658,19.9804496221489,20.0802271483519,19.8432555236198,19.9804496221489,159808.331663389,0.0,1.0
2019-07-18,32.18,32.26,31.94,32.07,39646,20.0677549575766,20.117643720678,19.9180886682721,19.999157908312,63575.0378005447,0.0,1.0
2019-07-19,32.41,32.5,32.25,32.25,36779,20.2111851514934,20.2673100099825,20.1114076252904,20.1114076252904,58977.6097277464,0.0,1.0
2019-07-22,32.2,32.35,31.91,32.28,39622,20.0802271483519,20.1737685791672,19.899380382109,20.1301159114534,63536.5521801239,0.0,1.0
2019-07-23,32.35,32.41,32.05,32.17,47377,20.1737685791672,20.2111851514934,19.9866857175366,20.0615188621889,75972.2182786767,0.0,1.0
2019-07-24,32.88,32.99,32.3,32.38,53248,20.5042816347146,20.5728786839792,20.1425881022288,20.1924768653303,85386.7631741769,0.0,1.0
2019-07-25,32.71,33.15,32.58,32.86,40595,20.398268013124,20.6726562101822,20.317198773084,20.4918094439393,65096.8233746938,0.0,1.0
2019-07-26,33.08,33.26,32.7,32.7,45721,20.6290035424684,20.7412532594467,20.3920319177363,20.3920319177363,73316.7104696238,0.0,1.0
2019-07-29,33.06,33.32,32.9,33.0,39019,20.616531351693,20.7786698317729,20.51675382549,20.5791147793669,62569.6009670448,0.0,1.0
2019-07-30,33.42,33.47,32.9,32.9,39725,20.8410307856497,20.8722112625882,20.51675382549,20.51675382549,63701.7196344309,0.0,1.0
2019-07-31,33.38,33.6,33.21,33.38,35928,20.816086404099,20.9532805026281,20.7100727825083,20.816086404099,57612.9737703166,0.0,1.0
2019-08-01,32.19,33.46,32.19,33.35,61261,20.0739910529642,20.8659751672005,20.0739910529642,20.7973781179359,98236.149692256,0.0,1.0
2019-08-02,31.95,32.21,31.6,32.04,42755,19.9243247636598,20.0864632437396,19.7060614250907,19.9804496221489,68560.5292125886,0.0,1.0
2019-08-05,30.72,31.56,30.38,31.35,56576,19.1572850309743,19.68111704354,18.9452577877929,19.5501590403985,90723.4358725626,0.0,1.0
2019-08-06,30.97,31.17,30.37,30.92,82441,19.3131874156664,19.4379093234202,18.9390216924052,19.282006938728,132199.709713836,0.0,1.0
2019-08-07,30.47,30.59,30.01,30.33,122908,19.0013826462821,19.0762157909343,18.7145222584485,18.9140773108545,197091.276446284,0.0,1.0
2019-08-08,30.96,31.28,30.57,30.57,69366,19.3069513202788,19.5065063726847,19.063743600159,19.063743600159,111233.064421949,0.0,1.0
2019-08-09,31.03,31.1,30.73,31.03,31174,19.3506039879926,19.3942566557064,19.163521126362,19.3506039879926,49989.6137919129,0.0,1.0
2019-08-12,30.38,30.89,30.31,30.76,52627,18.9452577877929,19.2632986525649,18.9016051200791,19.182229412525,84390.947745782,0.0,1.0
2019-08-13,30.53,31.1,30.25,30.3,92719,19.0387992186082,19.3942566557064,18.864188547753,18.8953690246914,148681.176659151,0.0,1.0
2019-08-14,29.72,30.19,29.5,30.09,106374,18.5336754922056,18.8267719754269,18.3964813936765,18.76441102155,170577.891111213,0.0,1.0
2019-08-15,29.65,30.04,29.6,29.87,133618,18.4900228244918,18.7332305446116,18.4588423475533,18.6272169230209,214265.484559178,0.0,1.0
2019-08-16,30.34,30.45,29.92,29.92,51260,18.9203134062422,18.9889104555067,18.6583973999593,18.6583973999593,82198.8709492993,0.0,1.0
2019-08-19,30.8,30.91,30.63,30.86,34555,19.2071737940758,19.2757708433403,19.1011601724851,19.2445903664019,55411.2755687288,0.0,1.0
2019-08-20,30.35,30.69,30.14,30.65,38761,18.9265495016299,19.1385767448112,18.7955914984884,19.1136323632605,62155.8805475183,0.0,1.0
2019-08-21,30.53,30.76,30.44,30.67,58023,19.0387992186082,19.182229412525,18.982674360119,19.1261045540358,93043.7980704488,0.0,1.0
2019-08-22,30.69,30.78,30.42,30.73,57169,19.1385767448112,19.1947016033004,18.9702021693437,19.163521126362,91674.3514104663,0.0,1.0
2019-08-23,30.12,30.92,29.92,30.5,87459,18.783119307713,19.282006938728,18.6583973999593,19.0200909324452,140246.411516871,0.0,1.0
2019-08-26,30.01,30.15,29.77,30.13,96143,18.7145222584485,18.8018275938761,18.564855969144,18.7893554031007,154171.791839222,0.0,1.0
2019-08-27,29.53,30.23,29.45,30.23,106166,18.4151896798395,18.8517163569776,18.365300916738,18.8517163569776,170244.349067564,0.0,1.0
2019-08-28,29.78,30.04,29.29,29.37,65344,18.5710920645317,18.7332305446116,18.265523390535,18.3154121536365,104783.515866387,0.0,1.0
2019-08-29,30.29,30.44,30.15,30.15,58816,18.8891329293037,18.982674360119,18.8018275938761,18.8018275938761,94315.4271118612,0.0,1.0
2019-08-30,30.48,30.7,30.38,30.51,46972,19.0076187416698,19.1448128401989,18.9452577877929,19.0263270278328,75322.7734340712,0.0,1.0
2019-09-03,29.93,30.26,29.63,30.25,57242,18.664633495347,18.8704246431407,18.4775506337164,18.864188547753,91791.411839247,0.0,1.0
2019-09-04,30.2,30.27,29.99,30.01,39516,18.8330080708145,18.8766607385284,18.7020500676731,18.7145222584485,63366.5740232642,0.0,1.0
2019-09-05,31.06,31.3,30.66,30.66,69984,19.3693122741556,19.5189785634601,19.1198684586481,19.1198684586481,112224.069147791,0.0,1.0
2019-09-06,30.98,31.12,30.8,31.08,63846,19.3194235110541,19.4067288464817,19.2071737940758,19.381784464931,102381.371725107,0.0,1.0
2019-09-09,31.83,31.95,31.09,31.09,65874,19.8494916190075,19.9243247636598,19.3880205603187,19.3880205603187,105633.406650686,0.0,1.0
2019-09-10,32.43,32.43,31.95,31.95,63847,20.2236573422687,20.2236573422687,19.9243247636598,19.9243247636598,102382.975292624,0.0,1.0
2019-09-11,32.82,32.85,32.27,32.5,51436,20.4668650623885,20.4855733485516,20.1238798160657,20.2673100099825,82481.0988323873,0.0,1.0
2019-09-12,32.54,32.61,31.87,32.15,71627,20.6352396378561,20.6796301349258,20.2103591659027,20.3879211541817,112949.625054228,0.55,1.0
2019-09-13,32.92,33.07,32.62,32.78,36106,20.876216621949,20.9713391156699,20.6859716345072,20.7874356278095,56936.0598965193,0.0,1.0
2019-09-16,32.75,32.91,32.47,32.7,50515,20.7684111290653,20.8698751223676,20.5908491407863,20.7367036311584,79657.8149247403,0.0,1.0
2019-09-17,32.46,32.7,32.15,32.7,43716,20.5845076412049,20.7367036311584,20.3879211541817,20.7367036311584,68936.3760714628,0.0,1.0
2019-09-18,32.61,32.72,32.17,32.39,53328,20.6796301349258,20.7493866303212,20.4006041533445,20.5401171441352,84093.6742414441,0.0,1.0
2019-09-19,32.41,32.9,32.4,32.5,42988,20.5528001432979,20.8635336227862,20.5464586437166,20.6098736395305,67788.3826187219,0.0,1.0
2019-09-20,32.37,32.71,32.21,32.35,20395,20.5274341449724,20.7430451307398,20.4259701516701,20.5147511458096,32161.1627316653,0.0,1.0
2019-09-23,32.34,32.7,31.92,32.34,59980,20.5084096462282,20.7367036311584,20.2420666638096,20.5084096462282,94583.3067244563,0.0,1.0
2019-09-24,31.9,32.41,31.68,32.32,37804,20.2293836646468,20.5528001432979,20.0898706738562,20.4957266470654,59613.6600101927,0.0,1.0
2019-09-25,32.37,32.43,31.86,31.86,57134,20.5274341449724,20.5654831424607,20.2040176663213,20.2040176663213,90095.409242999,0.0,1.0
2019-09-26,32.08,32.43,32.01,32.43,46449,20.3435306571119,20.5654831424607,20.2991401600422,20.5654831424607,73246.0822614919,0.0,1.0
2019-09-27,32.31,32.63,32.11,32.14,45039,20.489385147484,20.6923131340886,20.3625551558561,20.3815796546003,71022.6334038478,0.0,1.0
2019-09-30,32.17,32.63,32.15,32.63,63831,20.4006041533445,20.6923131340886,20.3879211541817,20.6923131340886,100656.002859766,0.0,1.0
2019-10-01,31.75,32.63,31.51,32.24,68650,20.1342611709259,20.6923131340886,19.9820651809725,20.4449946504142,108255.151827842,0.0,1.0
2019-10-02,31.2,31.53,30.8,31.53,65442,19.7854786939493,19.9947481801353,19.5318187106935,19.9947481801353,103196.41144818,0.0,1.0
2019-10-03,31.06,31.1,30.5,31.1,48597,19.6966976998098,19.7220636981353,19.3415737232517,19.7220636981353,76633.2937127108,0.0,1.0
2019-10-04,31.43,31.43,30.91,31.07,42008,19.9313331843213,19.9313331843213,19.6015752060888,19.7030391993911,66243.0068169551,0.0,1.0
2019-10-07,31.3,31.47,31.18,31.35,75711,19.8488936897632,19.9566991826469,19.7727956947865,19.8806011876702,119389.742170979,0.0,1.0
2019-10-08,30.69,30.96,30.5,30.96,76549,19.4620622152982,19.6332827039958,19.3415737232517,19.6332827039958,120711.196172898,0.0,1.0
2019-10-09,30.77,31.02,30.63,30.79,40193,19.5127942119493,19.6713317014842,19.4240132178098,19.5254772111121,63380.9077555198,0.0,1.0
2019-10-10,31.03,31.33,30.79,30.79,51554,19.6776732010656,19.8679181885074,19.5254772111121,19.5254772111121,81296.2286574294,0.0,1.0
2019-10-11,31.42,31.97,31.42,31.46,69299,19.9249916847399,20.2737741617166,19.9249916847399,19.9503576830655,109278.569067991,0.0,1.0
2019-10-14,31.53,31.61,31.2,31.3,42577,19.9947481801353,20.0454801767864,19.7854786939493,19.8488936897632,67140.2709304297,0.0,1.0
2019-10-15,32.1,32.3,31.6,31.62,83070,20.3562136562747,20.4830436479026,20.039138677205,20.0518216763678,130994.25291098,0.0,1.0
2019-10-16,31.98,32.29,31.87,32.16,64734,20.280115661298,20.4767021483212,20.2103591659027,20.3942626537631,102079.956277108,0.0,1.0
2019-10-17,32.06,32.11,31.77,32.1,51258,20.3308476579492,20.3625551558561,20.1469441700887,20.3562136562747,80829.4620887325,0.0,1.0
2019-10-18,32.35,32.38,31.83,31.95,56278,20.5147511458096,20.5337756445538,20.1849931675771,20.2610911625538,88745.5707875784,0.0,1.0
2019-10-21,32.93,32.97,32.61,32.61,72505,20.8825581215304,20.907924119856,20.6796301349258,20.6796301349258,114334.155619485,0.0,1.0
2019-10-22,33.12,33.38,32.63,32.93,72922,21.0030466135769,21.1679256026932,20.6923131340886,20.8825581215304,114991.728792278,0.0,1.0
2019-10-23,33.28,33.29,32.86,33.1,39734,21.1045106068792,21.1108521064606,20.8381676244607,20.9903636144141,62657.104191223,0.0,1.0
2019-10-24,33.0,33.38,32.84,33.29,48249,20.9269486186002,21.1679256026932,20.8254846252979,21.1108521064606,76084.5276116754,0.0,1.0
2019-10-25,33.27,33.39,32.91,32.91,31395,21.0981691072978,21.1742671022746,20.8698751223676,20.8698751223676,49507.217649455,0.0,1.0
2019-10-28,33.51,33.6,33.28,33.35,45450,21.2503650972513,21.3074385934838,21.1045106068792,21.148901103949,71670.7450921397,0.0,1.0
2019-10-29,33.77,33.82,33.31,33.36,47389,21.4152440863675,21.4469515842745,21.1235351056234,21.1552426035304,74728.3814999211,0.0,1.0
2019-10-30,33.75,33.81,33.35,33.71,47532,21.4025610872047,21.4406100846931,21.148901103949,21.3771950888792,74953.8802138524,0.0,1.0
2019-10-31,33.45,33.77,33.28,33.63,48276,21.2123160997629,21.4152440863675,21.1045106068792,21.326463092228,76127.1042919283,0.0,1.0
2019-11-01,34.03,34.1,33.67,33.87,47758,21.5801230754838,21.6245135725535,21.3518290905536,21.4786590821815,75310.2627967086,0.0,1.0
2019-11-04,34.59,34.82,34.21,34.39,56041,21.9352470520418,22.0811015424139,21.6942700679489,21.808417060414,88371.8421498044,0.0,1.0
2019-11-05,34.85,34.94,34.64,34.64,38310,22.1001260411581,22.1571995373906,21.9669545499488,21.9669545499488,60411.5785364108,0.0,1.0
2019-11-06,34.67,35.0,34.31,35.0,53256,21.985979048693,22.195248534879,21.7576850637628,22.195248534879,83980.1364274366,0.0,1.0
2019-11-07,35.04,35.24,34.83,34.98,43133,22.2206145332046,22.3474445248324,22.0874430419953,22.1825655357162,68017.0351608198,0.0,1.0
2019-11-08,34.96,34.99,34.66,34.96,39300,22.1698825365534,22.1889070352976,21.9796375491116,22.1698825365534,61972.723479012,0.0,1.0
2019-11-11,35.03,35.13,34.75,34.78,37512,22.2142730336232,22.2776880294371,22.0367110453441,22.0557355440883,59153.2010978293,0.0,1.0
2019-11-12,35.25,35.5,34.86,35.01,58392,22.3537860244138,22.5123235139487,22.1064675407395,22.2015900344604,92079.1671599611,0.0,1.0
2019-11-13,34.99,35.06,34.75,34.99,43589,22.1889070352976,22.2332975323674,22.0367110453441,22.1889070352976,68736.1079828664,0.0,1.0
2019-11-14,34.76,35.0,34.6,34.77,35161,22.0430525449255,22.195248534879,21.9415885516232,22.0493940445069,55445.8760876728,0.0,1.0
2019-11-15,34.79,35.0,34.7,34.91,30027,22.0620770436697,22.195248534879,22.0050035474372,22.1381750386464,47349.9991833153,0.0,1.0
2019-11-18,35.01,35.05,34.63,34.63,47413,22.2015900344604,22.226956032786,21.9606130503674,21.9606130503674,74766.2274379234,0.0,1.0
2019-11-19,35.24,35.47,34.75,35.09,57539,22.3474445248324,22.4932990152045,22.0367110453441,22.2523220311115,90734.0594467907,0.0,1.0
2019-11-20,35.49,35.5,34.8,35.2,35238,22.5059820143673,22.5123235139487,22.0684185432511,22.3220785265069,55567.2984720972,0.0,1.0
2019-11-21,34.89,35.41,34.77,35.34,52501,22.1254920394837,22.4552500177161,22.0493940445069,22.4108595206464,82789.5662944427,0.0,1.0
2019-11-22,35.13,35.2,34.9,35.0,48569,22.2776880294371,22.3220785265069,22.131833539065,22.195248534879,76589.1401183748,0.0,1.0
2019-11-25,34.69,35.29,34.66,35.1,41964,21.9986620478558,22.3791520227394,21.9796375491116,22.2586635306929,66173.6225972838,0.0,1.0
2019-11-26,34.47,34.88,34.47,34.8,38219,21.8591490570651,22.1191505399023,21.8591490570651,22.0684185432511,60268.0793548182,0.0,1.0
2019-11-27,35.53,35.53,34.61,34.77,60954,22.5313480126929,22.5313480126929,21.9479300512046,22.0493940445069,96119.2210417223,0.0,1.0
2019-11-29,35.43,35.9,35.33,35.33,19098,22.4679330168789,22.7659834972044,22.404518021065,22.404518021065,30115.9051654497,0.0,1.0
2019-12-02,35.03,35.57,34.93,35.54,29824,22.2142730336232,22.5567140110184,22.1508580378092,22.5376895122743,47029.8856243778,0.0,1.0
2019-12-03,34.59,34.66,34.1,34.61,34654,21.9352470520418,21.9796375491116,21.6245135725535,21.9479300512046,54646.3806473711,0.0,1.0
2019-12-04,34.69,34.73,34.49,34.68,35509,21.9986620478558,22.0240280461813,21.8718320562279,21.9923205482744,55994.6421887082,0.0,1.0
2019-12-05,34.67,34.79,34.4,34.78,37707,21.985979048693,22.0620770436697,21.8147585599954,22.0557355440883,59460.6993440993,0.0,1.0
2019-12-06,35.34,35.43,34.71,34.76,44363,22.4108595206464,22.4679330168789,22.0113450470186,22.0430525449255,69956.6394834454,0.0,1.0
2019-12-09,35.27,35.98,34.82,35.22,42697,22.3664690235766,22.8167154938556,22.0811015424139,22.3347615256697,67329.5006204421,0.0,1.0
2019-12-10,35.23,35.56,35.0,35.13,39716,22.3411030252511,22.5503725114371,22.195248534879,22.2776880294371,62628.7197377209,0.0,1.0
2019-12-11,34.8,34.85,34.64,34.85,33671,22.4172010202278,22.4494096423833,22.3141334293302,22.4494096423833,52270.1651710528,0.55,1.0
2019-12-12,35.71,35.88,34.79,34.79,69546,23.0033979434579,23.1129072587866,22.4107592957967,22.4107592957967,107961.774434559,0.0,1.0
2019-12-13,35.39,35.88,35.18,35.71,42235,22.7972627616627,23.1129072587866,22.6619865486096,23.0033979434579,65564.7419440888,0.0,1.0
2019-12-16,35.7,35.88,35.54,35.8,41504,22.9969562190268,23.1129072587866,22.8938886281292,23.0613734633378,64429.9526375627,0.0,1.0
2019-12-17,36.1,36.24,35.51,35.8,49198,23.2546251962708,23.3448093383062,22.8745634548359,23.0613734633378,76373.9593741039,0.0,1.0
2019-12-18,35.71,36.2,35.71,36.14,40291,23.0033979434579,23.3190424405818,23.0033979434579,23.2803920939952,62546.9164832315,0.0,1.0
2019-12-19,35.85,36.44,35.79,35.96,52072,23.0935820854933,23.4736438269282,23.0549317389067,23.1644410542354,80835.4976325936,0.0,1.0
2019-12-20,36.04,36.33,36.0,36.04,29354,23.2159748496842,23.4027848581861,23.1902079519598,23.2159748496842,45568.5435072045,0.0,1.0
2019-12-23,36.1,36.48,35.89,36.15,45775,23.2546251962708,23.4994107246526,23.1193489832177,23.2868338184263,71060.1648512055,0.0,1.0
2019-12-24,36.05,36.18,35.89,36.1,16714,23.2224165741153,23.3061589917196,23.1193489832177,23.2546251962708,25946.4684942228,0.0,1.0
2019-12-26,36.04,36.17,35.85,36.06,31219,23.2159748496842,23.2997172672885,23.0935820854933,23.2288582985464,48463.7309992307,0.0,1.0
2019-12-27,35.96,36.11,35.88,36.11,18986,23.1644410542354,23.2610669207019,23.1129072587866,23.2610669207019,29473.4743826322,0.0,1.0
2019-12-30,36.02,36.14,35.97,36.14,38721,23.203091400822,23.2803920939952,23.1708827786665,23.2803920939952,60109.6809001317,0.0,1.0
2019-12-31,36.3,36.49,36.05,36.05,53257,23.3834596848928,23.5058524490837,23.2224165741153,23.2224165741153,82675.0671650606,0.0,1.0
2020-01-02,36.81,37.0,36.4,36.41,100301,23.7119876308789,23.8343803950698,23.4478769292038,23.4543186536349,155705.201414326,0.0,1.0
2020-01-03,36.08,36.79,36.08,36.53,32752,23.2417417474086,23.6991041820167,23.2417417474086,23.5316193468081,50843.5285462956,0.0,1.0
2020-01-06,35.3,36.02,35.01,35.91,50825,22.7392872417828,23.203091400822,22.5524772332809,23.1322324320799,78899.6805802844,0.0,1.0
2020-01-07,34.98,35.62,34.98,35.48,38266,22.5331520599876,22.945422423578,22.5331520599876,22.8552382815426,59403.3482948384,0.0,1.0
2020-01-08,35.11,35.52,35.06,35.14,43877,22.6168944775919,22.881005179267,22.5846858554364,22.6362196508852,68113.7488405537,0.0,1.0
2020-01-09,35.34,35.79,35.34,35.4,36134,22.7650541395072,23.0549317389067,22.7650541395072,22.8037044860938,56093.6755157501,0.0,1.0
2020-01-10,35.0,35.44,34.97,35.44,48109,22.5460355088498,22.8294713838182,22.5267103355565,22.8294713838182,74683.418259457,0.0,1.0
2020-01-13,35.2,35.3,35.1,35.16,38156,22.6748699974718,22.7392872417828,22.6104527531608,22.6491030997474,59232.5865660862,0.0,1.0
2020-01-14,35.12,35.43,35.1,35.3,43299,22.623336202023,22.8230296593871,22.6104527531608,22.7392872417828,67216.4735749284,0.0,1.0
2020-01-15,34.82,35.22,34.77,34.94,40868,22.43008446909,22.687753446334,22.3978758469345,22.5073851622632,63442.6393695045,0.0,1.0
2020-01-16,35.2,35.34,34.66,34.66,47229,22.6748699974718,22.7650541395072,22.3270168781924,22.3270168781924,73317.3244294393,0.0,1.0
2020-01-17,35.22,35.6,35.18,35.32,26956,22.687753446334,22.9325389747158,22.6619865486096,22.752170690645,41845.9378204062,0.0,1.0
2020-01-21,35.17,35.33,35.09,35.14,42458,22.6555448241785,22.7586124150761,22.6040110287297,22.6362196508852,65910.9225396501,0.0,1.0
2020-01-22,35.4,35.51,35.15,35.15,33731,22.8037044860938,22.8745634548359,22.6426613753163,22.6426613753163,52363.3079321903,0.0,1.0
2020-01-23,35.2,35.38,35.04,35.38,40906,22.6748699974718,22.7908210372316,22.5718024065742,22.7908210372316,63501.6297848916,0.0,1.0
2020-01-24,34.68,35.32,34.5,35.18,38309,22.3399003270546,22.752170690645,22.2239492872948,22.6619865486096,59470.100606987,0.0,1.0
2020-01-27,33.75,34.11,33.22,33.93,63528,21.7408199549623,21.9727220344819,21.399408560114,21.8567709947221,98619.5554924606,0.0,1.0
2020-01-28,33.96,34.24,33.88,33.9,45994,21.8760961680154,22.0564644520862,21.8245623725666,21.8374458214288,71400.1359293577,0.0,1.0
2020-01-29,33.94,34.24,33.76,34.24,32793,21.8632127191532,22.0564644520862,21.7472616793934,22.0564644520862,50907.1760997397,0.0,1.0
2020-01-30,33.98,33.9839,33.53,33.9,40766,21.8889796168776,21.8914918894057,21.5991020174781,21.8374458214288,63284.2966755706,0.0,1.0
2020-01-31,33.47,33.88,33.4,33.88,43610,21.5604516708915,21.8245623725666,21.5153595998738,21.8245623725666,67699.2635534915,0.0,1.0
2020-02-03,33.82,33.83,33.54,33.62,28941,21.78591202598,21.7923537504111,21.6055437419092,21.657077537358,44927.4108347076,0.0,1.0
2020-02-04,34.5,34.8,34.24,34.24,55296,22.2239492872948,22.4172010202278,22.0564644520862,22.0564644520862,85840.3686643858,0.0,1.0
2020-02-05,34.94,35.1198,34.64,34.87,36813,22.5073851622632,22.6232073675344,22.3141334293302,22.4622930912455,57147.7410959569,0.0,1.0
2020-02-06,35.05,35.23,34.96,35.09,28999,22.5782441310053,22.6941951707651,22.5202686111254,22.6040110287297,45017.4488371405,0.0,1.0
2020-02-07,34.66,35.01,34.53,34.87,43725,22.3270168781924,22.5524772332809,22.2432744605881,22.4622930912455,67877.7871790052,0.0,1.0
2020-02-10,34.74,34.84,34.47,34.5,29671,22.3785506736412,22.4429679179522,22.2046241140015,22.2239492872948,46060.6477618814,0.0,1.0
2020-02-11,34.99,35.22,34.89,34.89,30112,22.5395937844187,22.687753446334,22.4751765401077,22.4751765401077,46745.2470562425,0.0,1.0
2020-02-12,35.2,35.26,34.85,35.14,38993,22.6748699974718,22.7135203440584,22.4494096423833,22.6362196508852,60531.9280839554,0.0,1.0
2020-02-13,35.17,35.3,34.92,35.09,27114,22.6555448241785,22.7392872417828,22.494501713401,22.6040110287297,42091.2137580685,0.0,1.0
2020-02-14,35.28,35.35,35.07,35.3,14179,22.7264037929206,22.7714958639383,22.5911275798675,22.7392872417828,22011.1868361604,0.0,1.0
2020-02-18,34.36,35.06,34.24,35.06,60084,22.1337651452594,22.5846858554364,22.0564644520862,22.5846858554364,93273.161003164,0.0,1.0
2020-02-19,34.72,34.78,34.6,34.6,33078,22.365667224779,22.4043175713656,22.2883665316058,22.2883665316058,51349.6042151431,0.0,1.0
2020-02-20,34.9,35.04,34.51,34.51,33703,22.4816182645388,22.5718024065742,22.2303910117259,22.2303910117259,52319.8413103262,0.0,1.0
2020-02-21,34.2,34.81,34.0,34.8,47855,22.0306975543618,22.4236427446589,21.9018630657398,22.4172010202278,74289.1139039747,0.0,1.0
2020-02-24,33.31,33.47,33.08,33.38,59266,21.4573840799939,21.5604516708915,21.3092244180786,21.5024761510116,92003.3146929885,0.0,1.0
2020-02-25,31.66,33.41,30.94,33.33,125305,20.3944995488624,21.5218013243049,19.9306953898232,21.4702675288561,194520.894739057,0.0,1.0
2020-02-26,31.71,32.29,31.54,31.69,102866,20.4267081710179,20.8003281880217,20.3171988556892,20.4138247221557,159687.054452957,0.0,1.0
2020-02-27,30.49,31.59,29.5,31.1,114203,19.6408177904237,20.3494074778447,19.0030870717448,20.0337629807208,177286.379169901,0.0,1.0
2020-02-28,29.49,30.21,28.09,29.76,129383,18.9966453473137,19.4604495063529,18.0948039269597,19.1705719069534,200851.497737707,0.0,1.0
2020-03-02,30.55,30.86,29.5,29.63,127789,19.6794681370103,19.8791615943744,19.0030870717448,19.0868294893491,198377.005050152,0.0,1.0
2020-03-03,29.96,31.23,29.62,31.05,82164,19.2994063955754,20.1175053983251,19.080387764918,20.0015543585653,127549.69710179,0.0,1.0
2020-03-04,30.32,30.56,29.6,30.42,64411,19.531308475095,19.6859098614414,19.0675043160558,19.595725719406,99990.3064605353,0.0,1.0
2020-03-05,28.63,29.85,28.31,29.85,82138,18.4426570462391,19.2285474268333,18.2365218644439,19.2285474268333,127509.335238631,0.0,1.0
2020-03-06,27.57,28.16,27.08,27.5,96422,17.7598342565425,18.1398959979774,17.4441897594186,17.7147421855248,149683.521906782,0.0,1.0
2020-03-09,23.06,25.07,23.06,24.95,181509,14.8546165381165,16.1494031487675,14.8546165381165,16.0721024555943,281770.823855323,0.0,1.0
2020-03-10,25.26,25.38,23.01,24.19,191158,16.2717959129584,16.3490966061316,14.822407915961,15.5825313988307,296749.732225599,0.0,1.0
2020-03-11,21.95,24.27,21.81,23.82,131958,14.4938799699749,16.0258071467558,14.4014360886174,15.7286660995354,199841.45763593,0.55,1.0
2020-03-12,19.41,21.14,17.1,20.16,231332,12.816683836775,13.9590260849781,11.2913597943768,13.3119189154758,350336.653161122,0.0,1.0
2020-03-13,22.17,22.19,20.0,20.65,169123,14.6391489263937,14.6523551951591,13.2062687653529,13.6354725002269,256125.334119657,0.0,1.0
2020-03-16,18.12,19.5,18.0,19.06,177013,11.9648795014098,12.8761120462191,11.8856418888177,12.5855741333814,268074.204978167,0.0,1.0
2020-03-17,18.2,18.47,16.31,18.35,234201,12.0177045764712,12.1959892048034,10.7697121781453,12.1167515922113,354681.559434006,0.0,1.0
2020-03-18,14.31,17.64,14.12,17.18,196691,9.44908530161003,11.6479290510413,9.32362574833918,11.3441848694382,297875.203806279,0.0,1.0
2020-03-19,16.05,16.17,11.29,14.14,133874,10.5980306841957,10.6772682967879,7.45493871804174,9.33683201710453,202743.109925527,0.0,1.0
2020-03-20,17.48,17.5,16.29,16.8,157196,11.5422789009185,11.5554851696838,10.75650590938,11.0932657628965,238062.700060154,0.0,1.0
2020-03-23,12.35,16.94,11.76,16.43,507457,8.15487096260544,11.1857096442539,7.76528603402753,10.8489497907374,768509.272401497,0.0,1.0
2020-03-24,14.4,14.55,13.31,13.59,386492,9.50851351105412,9.60756052679427,8.78877186334239,8.97365962605733,585315.969055505,0.0,1.0
2020-03-25,16.5,17.43,14.69,15.27,303271,10.8951717314162,11.5092632290051,9.70000440815174,10.082986202347,459283.398495781,0.0,1.0
2020-03-26,19.17,19.24,17.0,17.54,295107,12.6582086115908,12.7044305522695,11.22532845055,11.5818977072145,446919.573186671,0.0,1.0
2020-03-27,19.14,19.88,17.53,18.51,120860,12.6383992084428,13.1270311527608,11.5752945728319,12.2224017423342,183034.287954338,0.0,1.0
2020-03-30,18.59,18.93,18.0,18.44,118300,12.2752268173956,12.4997333864066,11.8856418888177,12.1761798016554,179157.341262603,0.0,1.0
2020-03-31,18.34,19.23,18.06,18.96,118960,12.1101484578287,12.6978274178869,11.9252606951137,12.5195427895546,180156.866581566,0.0,1.0
2020-04-01,17.21,18.1,17.05,17.95,152343,11.3639942725862,11.9516732326444,11.2583441224634,11.8526262169043,230713.160101174,0.0,1.0
2020-04-02,17.17,17.83,16.6,16.99,103532,11.3375817350555,11.7733886043122,10.9612030752429,11.2187253161673,156792.205034657,0.0,1.0
2020-04-03,16.16,17.1,15.85,16.73,100498,10.6706651624052,11.2913597943768,10.4659679965422,11.0470438222177,152197.41743203,0.0,1.0
2020-04-06,17.07,17.75,16.3,16.3,180799,11.2715503912287,11.7205635292507,10.7631090437627,10.7631090437627,273807.845671493,0.0,1.0
2020-04-07,18.23,19.0,17.73,17.9,173070,12.0375139796192,12.5459553270853,11.7073572604854,11.8196105449909,262102.798413515,0.0,1.0
2020-04-08,19.34,19.71,18.35,18.74,135232,12.7704618960963,13.0147778682553,12.1167515922113,12.3742738331357,204799.708990908,0.0,1.0
2020-04-09,20.95,21.2,19.98,20.01,171497,13.8335665317072,13.9986448912741,13.1930624965876,13.2128718997356,259720.59640332,0.0,1.0
2020-04-13,19.78,21.12,19.49,20.68,92730,13.0609998089341,13.9458198162127,12.8695089118364,13.6552819033749,140433.307314296,0.0,1.0
2020-04-14,19.54,20.68,19.14,20.22,164663,12.9025245837498,13.6552819033749,12.6383992084428,13.3515377217718,249370.966055149,0.0,1.0
2020-04-15,18.17,18.75,17.8,18.75,133807,11.9978951733232,12.3808769675184,11.7535792011641,12.3808769675184,202641.642961328,0.0,1.0
2020-04-16,17.76,18.61,17.15,18.07,192849,11.7271666636334,12.2884330861609,11.3243754662902,11.9318638294964,292056.754904073,0.0,1.0
2020-04-17,19.53,19.53,18.78,18.96,138060,12.8959214493672,12.8959214493672,12.4006863706664,12.5195427895546,209082.523539433,0.0,1.0
2020-04-20,19.18,19.68,18.78,19.21,110987,12.6648117459735,12.9949684651073,12.4006863706664,12.6846211491215,168082.297842033,0.0,1.0
2020-04-21,18.64,18.89,18.04,18.82,89523,12.3082424893089,12.4733208488759,11.9120544263484,12.4270989081971,135576.522923517,0.0,1.0
2020-04-22,18.67,19.23,18.55,18.89,102058,12.328051892457,12.6978274178869,12.2488142798649,12.4733208488759,154559.931822306,0.0,1.0
2020-04-23,18.88,19.38,18.72,18.72,87753,12.4667177144932,12.796874433627,12.3610675643704,12.3610675643704,132895.977749934,0.0,1.0
2020-04-24,19.34,19.52,18.7,19.12,82072,12.7704618960963,12.8893183149845,12.347861295605,12.6251929396774,124292.487845346,0.0,1.0
2020-04-27,20.84,21.09,19.38,19.38,131858,13.7609320534978,13.9260104130647,12.796874433627,12.796874433627,199690.014405785,0.0,1.0
2020-04-28,21.59,22.02,21.22,21.6,125207,14.2561671321985,14.5401019106536,14.0118511600395,14.2627702665812,189617.525168781,0.0,1.0
2020-04-29,23.55,23.6,22.16,22.23,209512,15.5503814712031,15.5833971431165,14.6325457920111,14.6787677326898,317291.740343285,0.0,1.0
2020-04-30,22.2,23.47,22.0,23.19,98206,14.6589583295418,15.4975563961417,14.5268956418882,15.3126686334267,148726.338597085,0.0,1.0
2020-05-01,20.98,21.5,20.42,21.5,71278,13.8533759348552,14.1967389227544,13.4836004094254,14.1967389227544,107945.705583397,0.0,1.0
2020-05-04,20.64,20.88,20.14,20.76,55830,13.6288693658442,13.7873445910285,13.2987126467104,13.7081069784364,84550.7553904581,0.0,1.0
2020-05-05,20.48,21.41,20.2,21.32,115633,13.5232192157214,14.1373107133103,13.3383314530065,14.0778825038662,175118.350314613,0.0,1.0
2020-05-06,19.83,20.91,19.61,20.55,102903,13.0940154808474,13.8071539941765,12.9487465244286,13.5694411564002,155839.627117039,0.0,1.0
2020-05-07,20.09,20.75,19.9,20.22,98602,13.265696974797,13.7015038440537,13.1402374215262,13.3515377217718,149326.053788464,0.0,1.0
2020-05-08,21.25,21.53,20.48,20.71,87722,14.0316605631875,14.2165483259024,13.5232192157214,13.675091306523,132849.030348589,0.0,1.0
2020-05-11,20.73,20.94,20.0,20.94,97051,13.6882975752883,13.8269633973245,13.2062687653529,13.8269633973245,146977.169288901,0.0,1.0
2020-05-12,19.4,20.68,19.31,20.57,142608,12.8100807023924,13.6552819033749,12.7506524929483,13.5826474251655,215970.161646469,0.0,1.0
2020-05-13,18.07,19.15,17.74,19.15,146890,11.9318638294964,12.6450023428254,11.7139603948681,12.6450023428254,222454.960761317,0.0,1.0
2020-05-14,18.78,19.58,16.84,17.27,180711,12.4006863706664,12.9289371212805,11.1196783004272,11.4036130788823,273674.575628964,0.0,1.0
2020-05-15,18.63,19.19,18.39,18.7,53940,12.3016393549263,12.6714148803562,12.143164129742,12.347861295605,81688.4783407,0.0,1.0
2020-05-18,20.51,21.07,19.1,19.1,165549,13.5430286188694,13.9128041442993,12.6119866709121,12.6119866709121,250712.753074242,0.0,1.0
2020-05-19,19.99,20.81,19.89,20.62,58906,13.1996656309703,13.7411226503497,13.1336342871435,13.6156630970789,89209.1491497456,0.0,1.0
2020-05-20,20.89,21.29,20.12,20.31,156857,13.7939477254112,14.0580731007182,13.2855063779451,13.4109659312159,237549.307509959,0.0,1.0
2020-05-21,20.97,21.29,20.73,20.9,80073,13.8467728004726,14.0580731007182,13.6882975752883,13.8005508597938,121265.137674729,0.0,1.0
2020-05-22,20.55,21.06,20.41,21.06,78484,13.5694411564002,13.9062010099167,13.4769972750427,13.9062010099167,118858.70474771,0.0,1.0
2020-05-26,22.75,23.0,21.29,21.55,178454,15.022130720589,15.1872090801559,14.0580731007182,14.2297545946678,270256.50192457,0.0,1.0
2020-05-27,24.43,24.53,23.31,23.7,185314,16.1314572968786,16.1974886407054,15.3919062460189,15.6494284869432,280645.50751258,0.0,1.0
2020-05-28,24.01,24.95,23.58,24.95,119027,15.8541256528062,16.4748202847778,15.5701908743511,16.4748202847778,180258.333545764,0.0,1.0
2020-05-29,23.77,24.02,23.0,23.7,89570,15.695650427622,15.8607287871889,15.1872090801559,15.6494284869432,135647.701241685,0.0,1.0
2020-06-01,24.2,24.69,23.25,23.79,77601,15.9795852060771,16.3031387908282,15.3522874397228,15.7088566963873,117521.461025522,0.0,1.0
2020-06-02,24.45,24.7,23.9,24.62,80541,16.144663565644,16.3097419252109,15.7814911745968,16.2569168501495,121973.891991812,0.0,1.0
2020-06-03,26.11,26.85,25.0,25.0,161538,17.2407838731683,17.7294158174863,16.5078359566912,16.5078359566912,244638.365113089,0.0,1.0
2020-06-04,27.11,27.3,25.51,26.06,90256,17.9010973114359,18.0265568647068,16.8445958102077,17.2077682012549,136686.601800487,0.0,1.0
2020-06-05,26.51,28.91,26.27,28.56,372620,17.5049092484753,19.0896615003177,17.3464340232911,18.858551796924,564307.764169666,0.0,1.0
2020-06-08,27.45,28.44,26.51,27.3,143918,18.1256038804469,18.7793141843319,17.5049092484753,18.0265568647068,217954.067961381,0.0,1.0
2020-06-09,27.25,27.36,26.85,27.35,71731,17.9935411927934,18.0661756710028,17.7294158174863,18.0595725366202,108631.743415958,0.0,1.0
2020-06-10,25.37,26.74,25.19,26.35,132974,17.1153243198974,18.0395653257413,16.993891195042,17.7764602218879,197107.00872189,0.55,1.0
2020-06-11,22.93,24.2,22.81,23.85,168790,15.4692308496353,16.3260090083373,15.388275433065,16.0898890433407,250196.970852707,0.0,1.0
2020-06-12,24.01,24.85,23.01,24.11,83542,16.1978295987677,16.7645175147596,15.5232011273488,16.2652924459096,123834.085781011,0.0,1.0
2020-06-15,24.41,24.56,22.8,23.0,88536,16.4676809873353,16.5688752580481,15.3815291483509,15.5164548426346,131236.678780824,0.0,1.0
2020-06-16,25.42,26.11,24.7,26.0,83486,17.1490557434684,17.6145493887474,16.6633232440468,17.5403402568913,123751.07712903,0.0,1.0
2020-06-17,24.31,25.59,24.08,25.54,68795,16.4002181401934,17.2637425836096,16.245053591767,17.2300111600386,101974.646660418,0.0,1.0
2020-06-18,24.52,24.98,23.97,24.26,41076,16.5418901191914,16.852219216044,16.170844459911,16.3664867166224,60886.8462275358,0.0,1.0
2020-06-19,24.11,25.24,23.57,25.24,94485,16.2652924459096,17.027622618613,15.9009930713434,17.027622618613,140054.865756372,0.0,1.0
2020-06-22,24.01,24.22,23.35,23.85,38647,16.1978295987677,16.3395015777657,15.7525748076312,16.0898890433407,57286.3459478913,0.0,1.0
2020-06-23,23.4,24.6,23.29,24.33,118876,15.7863062312022,16.5958603969049,15.7120970993461,16.4137107096218,176209.580585854,0.0,1.0
2020-06-24,22.26,23.05,21.84,23.04,139846,15.0172297737846,15.5501862662056,14.7338858157887,15.5434399814914,207293.356157757,0.0,1.0
2020-06-25,23.11,23.11,22.0,22.0,47653,15.5906639744907,15.5906639744907,14.8418263712157,14.8418263712157,70635.9159431486,0.0,1.0
2020-06-26,21.43,22.91,21.38,22.91,84077,14.457288142507,15.4557382802069,14.423556718936,15.4557382802069,124627.114866894,0.0,1.0
2020-06-29,22.34,22.6387,21.48,21.8,73514,15.0712000514982,15.272711575911,14.4910195660779,14.706900676932,108969.607887113,0.0,1.0
2020-06-30,22.95,23.17,22.34,22.65,86398,15.4827234190637,15.6311416827758,15.0712000514982,15.280334877638,128067.527032005,0.0,1.0
2020-07-01,22.26,23.21,22.16,23.21,90248,15.0172297737846,15.6581268216326,14.9497669266428,15.6581268216326,133774.37185565,0.0,1.0
2020-07-02,22.09,23.24,22.06,22.85,39115,14.9025429336434,15.6783656757752,14.8823040795009,15.4152605719218,57980.0611108695,0.0,1.0
2020-07-06,22.37,23.08,22.09,22.64,39311,15.0914389056407,15.5704251203481,14.9025429336434,15.2735885929238,58270.5913928004,0.0,1.0
2020-07-07,21.43,22.16,21.3,22.15,71984,14.457288142507,14.9497669266428,14.3695864412225,14.9430206419286,106701.692931223,0.0,1.0
2020-07-08,21.5,21.84,21.0,21.25,51995,14.5045121355063,14.7338858157887,14.1671978997968,14.3358550176516,77072.0510663338,0.0,1.0
2020-07-09,20.1,21.78,20.05,21.28,119794,13.5600322755198,14.6934081075036,13.5263008519489,14.3560938717941,177570.329559389,0.0,1.0
2020-07-10,21.55,21.75,19.95,19.95,73964,14.5382435590772,14.673169253361,13.458838004807,13.458838004807,109636.64169767,0.0,1.0
2020-07-13,21.19,23.98,21.05,22.19,114196,14.2953773093664,16.1775907446251,14.2009293233678,14.9700057807853,169272.428956074,0.0,1.0
2020-07-14,19.76,20.93,19.58,20.86,240116,13.3306585952374,14.1199739067975,13.209225470382,14.0727499137982,355923.312123162,0.0,1.0
2020-07-15,20.89,21.23,20.5,20.83,139742,14.0929887679408,14.3223624482232,13.8298836640874,14.0525110596556,207139.197232649,0.0,1.0
2020-07-16,20.68,21.37,20.42,20.42,63028,13.9513167889428,14.4168104342218,13.7759133863739,13.7759133863739,93426.2378038059,0.0,1.0
2020-07-17,20.54,20.99,20.25,20.46,57491,13.8568688029441,14.1604516150826,13.6612265462327,13.8028985252306,85218.757339256,0.0,1.0
2020-07-20,20.4,20.51,20.22,20.37,70252,13.7624208169455,13.8366299488016,13.6409876920901,13.7421819628029,104134.353909262,0.0,1.0
2020-07-21,20.74,21.71,20.5,20.5,120209,13.9917944972279,14.6461841145043,13.8298836640874,13.8298836640874,178185.482962457,0.0,1.0
2020-07-22,20.54,21.16,20.11,20.82,95642,13.8568688029441,14.2751384552239,13.566778560234,14.0457647749414,141769.883798179,0.0,1.0
2020-07-23,20.98,20.98,20.28,20.31,130648,14.1537053303685,14.1537053303685,13.6814654003752,13.7017042545178,193659.185069994,0.0,1.0
2020-07-24,21.25,21.25,20.63,20.96,142251,14.3358550176516,14.3358550176516,13.9175853653718,14.1402127609401,210858.281300837,0.0,1.0
2020-07-27,20.83,21.35,20.7,21.35,128872,14.0525110596556,14.4033178647935,13.9648093583712,14.4033178647935,191026.624964335,0.0,1.0
2020-07-28,20.98,21.235,20.83,20.84,108121,14.1537053303685,14.3257355905803,14.0525110596556,14.0592573443698,160267.47251357,0.0,1.0
2020-07-29,21.67,21.7,20.803,20.84,91268,14.6191989756475,14.6394378297901,14.0342960909273,14.0592573443698,135286.315159576,0.0,1.0
2020-07-30,21.16,21.67,20.54,21.12,81276,14.2751384552239,14.6191989756475,13.8568688029441,14.2481533163671,120475.199970523,0.0,1.0
2020-07-31,21.15,21.24,20.48,20.96,139120,14.2683921705097,14.3291087329374,13.816391094659,14.1402127609401,206217.208276726,0.0,1.0
2020-08-03,21.36,21.49,20.8868,21.16,76332,14.4100641495076,14.4977658507921,14.0908299568322,14.2751384552239,113146.72183855,0.0,1.0
2020-08-04,21.08,21.41,21.0,21.41,61454,14.2211681775103,14.4437955730786,14.1671978997968,14.4437955730786,91093.1017642177,0.0,1.0
2020-08-05,21.24,21.49,21.0,21.1,114956,14.3291087329374,14.4977658507921,14.1671978997968,14.2346607469387,170398.974947235,0.0,1.0
2020-08-06,21.54,21.67,21.24,21.25,72342,14.531497274363,14.6191989756475,14.3291087329374,14.3358550176516,107232.355384955,0.0,1.0
2020-08-07,22.55,22.55,21.16,21.34,75041,15.2128720304961,15.2128720304961,14.2751384552239,14.3965715800793,111233.075950933,0.0,1.0
2020-08-10,22.92,23.259,22.62,22.62,66382,15.4624845649211,15.6911836167321,15.2600960234955,15.2600960234955,98397.8631384822,0.0,1.0
2020-08-11,24.1,24.54,23.4,23.4,189577,16.2585461611954,16.5553826886197,15.7863062312022,15.7863062312022,281009.486008316,0.0,1.0
2020-08-12,23.81,24.78,23.14,24.78,99719,16.0629039044839,16.7172935217603,15.6109028286333,16.7172935217603,147813.210121815,0.0,1.0
2020-08-13,23.48,23.93,23.2712,23.69,57696,15.8402765089157,16.1438593210542,15.6994140840834,15.9819484879137,85522.6282973978,0.0,1.0
2020-08-14,23.77,24.03,23.06,23.11,83816,16.0359187656272,16.2113221681961,15.5569325509198,15.5906639744907,124240.235256771,0.0,1.0
2020-08-17,23.195,23.95,23.16,23.82,74200,15.6480073945613,16.1573518904826,15.6243953980617,16.0696501891981,109986.463873872,0.0,1.0
2020-08-18,22.34,23.1,22.321,23.1,70200,15.0712000514982,15.5839176897765,15.0583821105412,15.5839176897765,104057.274446709,0.0,1.0
2020-08-19,22.56,22.83,22.1,22.25,62684,15.2196183152103,15.4017680024934,14.9092892183576,15.0104834890705,92916.3275130701,0.0,1.0
2020-08-20,22.65,22.68,22.03,22.31,49690,15.280334877638,15.3005737317806,14.8620652253583,15.0509611973556,73655.3556589313,0.0,1.0
2020-08-21,22.11,22.45,21.85,22.36,106297,14.9160355030718,15.1454091833542,14.7406321005029,15.0846926209265,157563.762134784,0.0,1.0
2020-08-24,23.0,23.08,22.1392,22.32,56372,15.5164548426346,15.5704251203481,14.9357346544372,15.0577074820698,83560.0665970071,0.0,1.0
2020-08-25,22.99,23.5004,22.7739,23.22,50205,15.5097085579204,15.8540389297326,15.3639213452468,15.6648731063468,74418.7387976787,0.0,1.0
2020-08-26,22.55,23.18,22.55,22.92,66593,15.2128720304961,15.63788796749,15.2128720304961,15.4624845649211,98710.6278807651,0.0,1.0
2020-08-27,23.13,23.3,22.66,22.73,82409,15.6041565439191,15.7188433840603,15.2870811623522,15.3343051553515,122154.642875767,0.0,1.0
2020-08-28,23.46,23.54,23.1209,23.4,71220,15.8267839394873,15.8807542172008,15.5980174248292,15.7863062312022,105569.217750636,0.0,1.0
2020-08-31,23.02,23.4565,23.0174,23.22,98321,15.529947412063,15.8244227398374,15.5281933780373,15.6648731063468,145740.958417021,0.0,1.0
2020-09-01,23.45,23.62,23.0,23.01,42639,15.8200376547731,15.9347244949143,15.5164548426346,15.5232011273488,63203.6769962,0.0,1.0
2020-09-02,23.92,24.1,23.15,23.58,101057,16.13711303634,16.2585461611954,15.6176491133475,15.9077393560576,149796.523985201,0.0,1.0
2020-09-03,23.75,24.5,23.3503,24.08,66071,16.0224261961988,16.528397549763,15.7527771961727,16.245053591767,97936.8686605202,0.0,1.0
2020-09-04,23.61,24.1156,23.28,23.75,108749,15.9279782102002,16.2690703653496,15.7053508146319,16.0224261961988,161198.355253634,0.0,1.0
2020-09-08,23.08,23.43,22.7501,23.43,106515,15.5704251203481,15.8065450853448,15.347865187627,15.8065450853448,157886.902958565,0.0,1.0
2020-09-09,22.95,23.31,22.85,23.14,70908,15.4827234190637,15.7255896687745,15.4152605719218,15.6109028286333,105106.740975317,0.0,1.0
2020-09-10,22.1,22.918,22.0,22.55,57442,15.280334877638,15.845914693471,15.2111930908614,15.5914729181329,83078.5588251605,0.55,1.0
2020-09-11,22.1999,22.2,21.621,22.05,38949,15.3494075226279,15.3494766644147,14.9491457189779,15.2457639842497,56332.0703958979,0.0,1.0
2020-09-14,22.53,22.85,22.2,22.2,59204,15.5776445607776,15.7988982784628,15.3494766644147,15.3494766644147,85626.9453829043,0.0,1.0
2020-09-15,22.35,22.73,22.35,22.73,57419,15.4531893445796,15.7159281343309,15.4531893445796,15.7159281343309,83045.293847392,0.0,1.0
2020-09-16,22.57,22.805,22.2401,22.48,54712,15.6053012754882,15.7677844744134,15.3772025209121,15.5430736673893,79130.1505943767,0.0,1.0
2020-09-17,22.42,22.5,22.08,22.11,63875,15.5015885953233,15.5569020247446,15.2665065202827,15.2872490563157,92382.6284766741,0.0,1.0
2020-09-18,22.08,22.37,22.0,22.37,48741,15.2665065202827,15.467017701935,15.2111930908614,15.467017701935,70494.2731049953,0.0,1.0
2020-09-21,20.92,21.82,20.77,21.51,107960,14.4644617936736,15.0867378746634,14.3607491135087,14.8723983356558,156142.913038619,0.0,1.0
2020-09-22,20.43,21.22,20.26,20.99,91730,14.1256670384681,14.6718871540036,14.0081260009478,14.5128610444173,132669.409161101,0.0,1.0
2020-09-23,19.98,20.9388,19.9676,20.52,62013,13.8145289979732,14.4774604495876,13.8059554164129,14.1878946465671,89689.6115808062,0.0,1.0
2020-09-24,20.105,20.5516,19.6904,20.18,99986,13.900956231444,14.2097434511885,13.614294383468,13.9528125715265,144610.089876614,0.0,1.0
2020-09-25,20.34,20.42,19.89,19.89,40757,14.0634394303691,14.1187528597904,13.7523013898742,13.7523013898742,58946.9869091791,0.0,1.0
2020-09-28,21.15,21.3253,20.5528,20.76,64377,14.6234879032599,14.7446934554794,14.2105731526298,14.353834934831,93108.6727740565,0.0,1.0
2020-09-29,21.08,21.19,20.4272,21.17,84225,14.5750886525163,14.6511446179706,14.1237310684383,14.6373162606152,121814.902284898,0.0,1.0
2020-09-30,21.43,21.69,21.19,21.39,95597,14.8170849062345,14.9968535518538,14.6511446179706,14.7894281915239,138262.264336354,0.0,1.0
2020-10-01,21.23,21.65,20.93,21.54,127936,14.6788013326812,14.9691968371431,14.4713759723513,14.8931408716888,185034.269382259,0.0,1.0
2020-10-02,21.75,21.92,20.84,20.84,70085,15.0383386239198,15.1558796614401,14.4091483642523,14.4091483642523,101364.172474171,0.0,1.0
2020-10-05,22.44,22.52,21.7439,21.94,72183,15.5154169526786,15.5707303820999,15.0341209749264,15.1697080187954,104398.516968012,0.0,1.0
2020-10-06,22.62,23.485,22.52,22.6,73298,15.6398721688766,16.2379486244945,15.5707303820999,15.6260438115212,106011.145238094,0.0,1.0
2020-10-07,23.23,23.56,22.85,22.85,57626,16.0616370682141,16.289804964577,15.7988982784628,15.7988982784628,83344.6786473083,0.0,1.0
2020-10-08,23.68,23.722,23.27,23.27,83426,16.372775108709,16.4018146591552,16.0892937829247,16.0892937829247,120659.305883288,0.0,1.0
2020-10-09,23.34,23.8,23.23,23.8,51113,16.1376930336684,16.4557452528409,16.0616370682141,16.4557452528409,73924.9047252954,0.0,1.0
2020-10-12,23.63,23.749,23.34,23.36,34900,16.3382042153207,16.4204829415849,16.1376930336684,16.1515213910237,50475.988005259,0.0,1.0
2020-10-13,22.92,23.6,22.88,23.6,65256,15.8472975292065,16.3174616792877,15.8196408144958,16.3174616792877,94379.9734461659,0.0,1.0
2020-10-14,22.58,23.1778,22.47,22.91,47371,15.6122154541659,16.0255450555167,15.5361594887116,15.8403833505288,68512.8374726972,0.0,1.0
2020-10-15,22.71,22.76,22.17,22.17,75552,15.7020997769755,15.7366706703639,15.3287341283817,15.3287341283817,109271.113059408,0.0,1.0
2020-10-16,22.67,22.95,22.3602,22.86,47175,15.6744430622649,15.8680400652395,15.4602418068308,15.8058124571405,68229.3620099742,0.0,1.0
2020-10-19,22.24,22.9343,22.24,22.65,62654,15.3771333791253,15.8571848047155,15.3771333791253,15.6606147049096,90616.6920481808,0.0,1.0
2020-10-20,22.7,23.15,22.33,22.33,41668,15.6951855982979,16.0063236387928,15.4393609872243,15.4393609872243,60264.5692894881,0.0,1.0
2020-10-21,22.72,22.96,22.596,22.77,48657,15.7090139556532,15.8749542439171,15.6232781400502,15.7435848490415,70372.7836209712,0.0,1.0
2020-10-22,23.69,23.82,22.71,22.71,56392,16.3796892873866,16.4695736101963,15.7020997769755,15.7020997769755,81559.9402748591,0.0,1.0
2020-10-23,24.01,24.3,23.75,23.94,60583,16.6009430050719,16.8014541867242,16.4211743594526,16.5525437543282,87621.3977456337,0.0,1.0
2020-10-26,23.47,23.78,23.2,23.78,48402,16.227577356478,16.4419168954856,16.0408945321811,16.4419168954856,70003.9762587552,0.0,1.0
2020-10-27,22.64,23.55,22.6,23.51,75875,15.6537005262319,16.2828907858993,15.6260438115212,16.2552340711887,109738.269051548,0.0,1.0
2020-10-28,21.83,22.4154,21.75,22.06,96077,15.0936520533411,15.4984080731316,15.0383386239198,15.2526781629274,138956.489959349,0.0,1.0
2020-10-29,22.315,22.479,21.57,21.69,59101,15.4289897192078,15.5423822495215,14.9138834077218,14.9968535518538,85477.9761346367,0.0,1.0
2020-10-30,22.22,22.64,21.86,22.19,66009,15.36330502177,15.6537005262319,15.1143945893741,15.342562485737,95469.0398922393,0.0,1.0
2020-11-02,22.81,23.26,22.2127,22.72,65315,15.7712415637522,16.0823796042471,15.3582576713353,15.7090139556532,94465.305345659,0.0,1.0
2020-11-03,23.35,23.58,23.06,23.32,69885,16.1446072123461,16.3036333219323,15.9440960306938,16.1238646763131,101074.911797923,0.0,1.0
2020-11-04,22.7,23.16,22.25,22.98,59681,15.6951855982979,16.0132378174704,15.384047557803,15.8887826012725,86316.8320957555,0.0,1.0
2020-11-05,23.54,23.625,22.79,22.79,47056,16.2759766072217,16.3347471259818,15.7574132063969,15.7574132063969,68057.2519076066,0.0,1.0
2020-11-06,23.11,23.7,22.96,23.7,31904,15.9786669240821,16.3866034660643,15.8749542439171,16.3866034660643,46142.8630750656,0.0,1.0
2020-11-09,25.59,26.4926,24.24,24.24,270118,17.6933832361428,18.3174570035888,16.7599691146582,16.7599691146582,390672.576733657,0.0,1.0
2020-11-10,26.28,26.48,25.56,25.9,110875,18.1704615649017,18.308745138455,17.6726407001099,17.9077227751504,160358.887394931,0.0,1.0
2020-11-11,26.07,26.69,25.4562,26.69,129155,18.0252638126707,18.4539428906859,17.6008715254357,18.4539428906859,186797.31320399,0.0,1.0
2020-11-12,25.4,25.95,24.93,25.95,73322,17.5620138412672,17.9422936685388,17.237047443417,17.9422936685388,106045.856519244,0.0,1.0
2020-11-13,25.95,26.1599,25.44,25.53,41323,17.9422936685388,18.0874222789829,17.5896705559779,17.6518981640769,59765.5946229605,0.0,1.0
2020-11-16,27.01,27.27,26.5,26.5,110046,18.6751966083712,18.8549652539904,18.3225734958103,18.3225734958103,159159.901891884,0.0,1.0
2020-11-17,27.33,27.44,26.1201,26.56,91770,18.8964503260564,18.9725062915107,18.0599038478458,18.3640585678763,132727.261296351,0.0,1.0
2020-11-18,26.88,27.689,26.825,27.44,88778,18.5853122855615,19.1446693405846,18.5472843028344,18.9725062915107,128399.921579682,0.0,1.0
2020-11-19,27.025,27.025,26.5365,26.92,47002,18.6855678763877,18.6855678763877,18.3478102479838,18.6129690002722,67979.1515250197,0.0,1.0
2020-11-20,26.86,27.1,26.6,27.1,37921,18.5714839282062,18.7374242164702,18.3917152825869,18.7374242164702,54845.2705199838,0.0,1.0
2020-11-23,27.14,27.46,26.88,27.26,55391,18.7650809311808,18.9863346488661,18.5853122855615,18.8480510753128,80112.1905902382,0.0,1.0
2020-11-24,28.59,28.82,27.63,27.63,103421,19.7676368394421,19.9266629490284,19.1038756863864,19.1038756863864,149578.141991172,0.0,1.0
2020-11-25,28.38,28.7333,27.918,28.39,140449,19.6224390872112,19.8667170198931,19.3030040323031,19.6293532658888,203131.863591709,0.0,1.0
2020-11-27,28.66,28.68,28.0945,28.36,119927,19.8160360901858,19.8298644475411,19.4250392859639,19.6086107298558,173450.825601911,0.0,1.0
2020-11-30,28.65,29.2995,28.05,28.45,171335,19.8091219115081,20.2581978166224,19.3942711908483,19.6708383379548,247802.389824673,0.0,1.0
2020-12-01,29.21,29.2733,28.65,28.65,85482,20.1963159174573,20.2400826684869,19.8091219115081,19.8091219115081,123632.905635117,0.0,1.0
2020-12-02,29.27,29.5982,29.01,29.26,109250,20.2378009895233,20.4647243337242,20.058032343904,20.2308868108456,158008.644400417,0.0,1.0
2020-12-03,29.33,29.81,29.14,29.37,68010,20.2792860615893,20.6111666381172,20.1479166667137,20.3069427762999,98363.0929580995,0.0,1.0
2020-12-04,29.83,30.0,29.34,29.5,70171,20.6249949954725,20.7425360329928,20.2862002402669,20.3968270991096,101488.554564958,0.0,1.0
2020-12-07,29.88,29.98,29.52,29.74,40335,20.6595658888608,20.7287076756375,20.4106554564649,20.5627673873735,58336.646882296,0.0,1.0
2020-12-08,29.45,30.74,29.45,29.87,77607,20.3622562057213,21.2541852551399,20.3622562057213,20.6526517101832,112243.266507855,0.0,1.0
2020-12-09,30.17,30.4855,29.7934,30.06,50421,20.8600770705131,21.0782194077934,20.5996891015122,20.7840211050588,72924.0627854777,0.0,1.0
2020-12-10,29.22,29.9,28.91,29.34,47276,20.5835099234065,21.0625238435953,20.3651359303793,20.6680417916751,67112.2041449859,0.55,1.0
2020-12-11,29.73,29.98,28.98,28.98,37597,20.9427703635481,21.118878422441,20.4144461868693,20.4144461868693,53372.0606489346,0.0,1.0
2020-12-14,29.0,30.0,29.0,30.0,59353,20.4285348315807,21.1329670671525,20.4285348315807,21.1329670671525,84256.5075856111,0.0,1.0
2020-12-15,29.65,29.98,29.09,29.22,58666,20.8864157847024,21.118878422441,20.4919337327822,20.5835099234065,83281.2540902304,0.0,1.0
2020-12-16,29.87,30.18,29.45,29.86,66041,21.0413908765281,21.2597648695554,20.745529337588,21.0343465541724,93750.6784402027,0.0,1.0
2020-12-17,29.77,30.36,29.66,30.36,58834,20.970947652971,21.3865626719583,20.8934601070581,21.3865626719583,83519.7440279654,0.0,1.0
2020-12-18,29.01,29.88,28.76,29.88,52205,20.4355791539364,21.0484351988839,20.2594710950435,21.0484351988839,74109.328568174,0.0,1.0
2020-12-21,29.58,29.58,28.48,28.96,91599,20.8371055282123,20.8371055282123,20.0622300690834,20.4003575421579,130032.379801095,0.0,1.0
2020-12-22,29.77,30.15,29.49,29.77,75541,20.970947652971,21.2386319024882,20.7737066270109,20.970947652971,107236.716585929,0.0,1.0
2020-12-23,30.93,31.39,29.5301,29.58,142462,21.7880890462342,22.1121278745972,20.8019543596573,20.8371055282123,202236.628033314,0.0,1.0
2020-12-24,30.65,31.2737,30.39,31.17,44568,21.5908480202741,22.0302024056002,21.4076956390255,21.9571527827714,63267.9734819725,0.0,1.0
2020-12-28,30.78,31.15,30.71,30.77,55259,21.6824242108984,21.94306413806,21.6331139544084,21.6753798885427,78444.7349362844,0.0,1.0
2020-12-29,30.1,31.17,30.0399,31.17,90906,21.2034102907097,21.9571527827714,21.1610739133518,21.9571527827714,129048.608807938,0.0,1.0
2020-12-30,30.38,30.45,30.04,30.11,120830,21.4006513166697,21.4499615731598,21.1611443565753,21.2104546130654,171528.209384014,0.0,1.0
2020-12-31,30.35,31.1901,30.28,30.59,87279,21.3795183496026,21.9713118707064,21.3302080931126,21.5485820861398,123899.781402196,0.0,1.0
2021-01-04,29.41,30.6,29.0627,30.33,93920,20.7173520481651,21.5556264084955,20.4727027327511,21.3654297048912,133327.23185754,0.0,1.0
2021-01-05,29.56,29.88,29.27,29.27,69437,20.8230168835009,21.0484351988839,20.6187315351851,20.6187315351851,98571.582181559,0.0,1.0
2021-01-06,31.5,32.1,30.5397,30.6,127589,22.1896154205101,22.6122747618532,21.5131491446905,21.5556264084955,181123.170628958,0.0,1.0
2021-01-07,32.57,32.96,32.11,32.11,84380,22.9433579125719,23.2180864844449,22.6193190842089,22.6193190842089,119784.410393305,0.0,1.0
2021-01-08,32.31,32.84,31.51,32.84,65061,22.7602055313232,23.1335546161762,22.1966597428658,23.1335546161762,92359.4871367486,0.0,1.0
2021-01-11,32.87,32.96,31.63,31.74,86617,23.1546875832434,23.2180864844449,22.2811916111344,22.3586791570473,122960.017480883,0.0,1.0
2021-01-12,33.47,33.99,33.1037,33.32,95516,23.5773469245864,23.9436516870838,23.3193133966965,23.4716820892507,135592.886266023,0.0,1.0
2021-01-13,33.28,33.765,33.01,33.47,63880,23.4435047998278,23.7851544340801,23.2533080962234,23.5773469245864,90682.9596577904,0.0,1.0
2021-01-14,34.16,34.2,33.3,33.55,111875,24.0634051671309,24.0915824565538,23.4575934445392,23.6337015034322,158815.843952964,0.0,1.0
2021-01-15,33.67,34.0,33.0,34.0,68773,23.7182333717008,23.9506960094395,23.2462637738677,23.9506960094395,97628.9790943208,0.0,1.0
2021-01-19,33.86,33.9251,33.2801,33.67,48375,23.8520754964594,23.8979340349951,23.4435752430514,23.7182333717008,68672.3258210021,0.0,1.0
2021-01-20,32.98,33.99,32.83,33.64,52896,23.2321751291563,23.9436516870838,23.1265102938205,23.6971004046336,75090.2603954051,0.0,1.0
2021-01-21,32.31,33.3,31.72,32.99,77821,22.7602055313232,23.4575934445392,22.3445905123359,23.239219451512,110473.365740903,0.0,1.0
2021-01-22,32.97,32.97,32.14,32.14,73760,23.2251308068006,23.2251308068006,22.640452051276,22.640452051276,104708.439329346,0.0,1.0
2021-01-25,32.37,32.96,31.87,32.96,65409,22.8024714654575,23.2180864844449,22.4502553476716,23.2180864844449,92853.502007771,0.0,1.0
2021-01-26,31.91,32.32,31.79,32.32,44261,22.4784326370945,22.7672498536789,22.3939007688259,22.7672498536789,62832.1615124211,0.0,1.0
2021-01-27,31.01,31.25,30.7,31.23,61064,21.8444436250799,22.0135073616172,21.6260696320527,21.9994187169057,86685.4140348046,0.0,1.0
2021-01-28,31.5,31.65,31.0901,31.11,39806,22.1896154205101,22.2952802558459,21.9008686471492,21.9148868486371,56507.9194135567,0.0,1.0
2021-01-29,30.78,31.83,30.44,31.57,46895,21.6824242108984,22.4220780582488,21.442917250804,22.2389256770001,66571.3430361942,0.0,1.0
2021-02-01,31.35,31.53,30.775,31.02,24383,22.0839505851743,22.2107483875773,21.6789020497206,21.8514879474357,34613.6913797105,0.0,1.0
2021-02-02,32.29,32.33,31.54,31.79,43262,22.7461168866118,22.7742941760347,22.217792709933,22.3939007688259,61413.9981326757,0.0,1.0
2021-02-03,32.44,32.47,31.9017,32.25,44947,22.8517817219475,22.8729146890147,22.4725858495393,22.7179395971889,63805.9954248389,0.0,1.0
2021-02-04,33.2,33.4484,32.1265,32.47,59607,23.3871502209821,23.5621311882981,22.6309422160958,22.8729146890147,84617.0816581387,0.0,1.0
2021-02-05,33.31,33.697,33.1,33.37,74750,23.464637766895,23.7372530420612,23.3167069974249,23.5069037010293,106113.826462427,0.0,1.0
2021-02-08,33.88,33.88,33.48,33.7,70767,23.8661641411709,23.8661641411709,23.5843912469422,23.7393663387679,100459.627521961,0.0,1.0
2021-02-09,33.95,34.0529,33.7,33.91,71205,23.9154743976609,23.9879604747012,23.7393663387679,23.887297108238,101081.404859627,0.0,1.0
2021-02-10,33.65,34.07,33.08,34.0,88519,23.7041447269894,24.0000062659295,23.3026183527135,23.9506960094395,125660.064275954,0.0,1.0
2021-02-11,33.59,33.9254,33.01,33.84,45922,23.6618787928551,23.8981453646658,23.2533080962234,23.837986851748,65190.088813479,0.0,1.0
2021-02-12,33.83,34.0,33.37,33.72,47977,23.8309425293923,23.9506960094395,23.5069037010293,23.7534549834794,68107.3318018441,0.0,1.0
2021-02-16,34.39,34.71,33.96,34.0,102227,24.2254245813125,24.4508428966954,23.9225187200166,23.9506960094395,145119.707528756,0.0,1.0
2021-02-17,34.45,34.66,33.97,34.21,53394,24.2676905154468,24.4156212849168,23.9295630423723,24.0986267789095,75797.2127108336,0.0,1.0
2021-02-18,33.97,34.26,33.49,34.09,58116,23.9295630423723,24.1338483906881,23.5914355692979,24.0140949106409,82500.4834607412,0.0,1.0
2021-02-19,34.65,34.9,34.19,34.19,57475,24.4085769625611,24.584685021454,24.0845381341981,24.0845381341981,81590.5307816453,0.0,1.0
2021-02-22,35.24,35.37,34.25,34.78,115083,24.8241919815484,24.9157681721728,24.1268040683324,24.5001531531854,163369.866097331,0.0,1.0
2021-02-23,35.52,35.55,34.91,35.44,56717,25.0214330075085,25.0425659745757,24.5917293438098,24.9650784286628,80514.4868959127,0.0,1.0
2021-02-24,36.3,36.67,35.75,35.75,113589,25.5708901512545,25.831530078416,25.18345242169,25.18345242169,161249.009151045,0.0,1.0
2021-02-25,35.5,36.81,35.5,36.38,89992,25.0073443627971,25.9301505913961,25.0073443627971,25.6272447301002,127751.109980023,0.0,1.0
2021-02-26,35.36,36.2899,34.74,35.53,133531,24.9087238498171,25.5637753856752,24.4719758637626,25.0284773298642,189558.332593368,0.0,1.0
2021-03-01,36.33,36.65,35.92,36.28,80266,25.5920231183216,25.8174414337046,25.3032059017372,25.5568015065431,113944.246084725,0.0,1.0
2021-03-02,36.43,36.73,36.0701,36.24,77571,25.6624663418788,25.8737960125503,25.4089411802965,25.5286242171202,110118.470000226,0.0,1.0
2021-03-03,36.76,37.3771,36.575,36.67,94083,25.8949289796175,26.3296341121888,25.7646090160367,25.831530078416,133558.623880462,0.0,1.0
2021-03-04,36.4,37.3462,35.82,36.95,97835,25.6413333748117,26.3078671561097,25.2327626781801,26.0287711043761,138884.899156542,0.0,1.0
2021-03-05,37.38,37.38,36.21,37.15,61076,26.331676965672,26.331676965672,25.507491250053,26.1696575514905,86702.4490303569,0.0,1.0
2021-03-08,38.49,38.76,37.52,37.7,123485,27.1135967471566,27.303793450761,26.430297478652,26.5570952810549,175297.202150004,0.0,1.0
2021-03-09,38.14,38.555,37.24,38.23,91171,26.8670454647065,27.1593848424688,26.2330564526919,26.930444365908,129424.798293056,0.0,1.0
2021-03-10,38.57,38.638,37.6334,37.76,66062,27.5573890555668,27.605973511252,26.888209626232,26.9786624510812,92462.0012027331,0.55,1.0
2021-03-11,38.47,38.94,38.31,38.54,69381,27.485941326618,27.8217456526775,27.3716249602998,27.5359547368822,97107.3552942208,0.0,1.0
2021-03-12,39.0,39.39,38.59,38.87,95758,27.8646142900468,28.1432604329473,27.5716786013566,27.7717322424133,134025.253718799,0.0,1.0
2021-03-15,39.09,39.36,38.4474,39.36,84621,27.9289172461008,28.1218261142626,27.4697941398755,28.1218261142626,118437.634400661,0.0,1.0
2021-03-16,38.58,39.0371,37.9858,39.0,56420,27.5645338284617,27.8911213974868,27.1399914230477,27.8646142900468,78966.8206814537,0.0,1.0
2021-03-17,38.33,38.9771,38.0,38.81,61204,27.3859145060896,27.8482527601175,27.1501370005584,27.728863605044,85662.6248314019,0.0,1.0
2021-03-18,38.54,39.9,38.3301,38.7,111775,27.5359547368822,28.5076438505864,27.3859859538186,27.6502711032003,156443.04114976,0.0,1.0
2021-03-19,38.36,38.72,37.4,38.54,80643,27.4073488247743,27.6645606489901,26.7214506268654,27.5359547368822,112869.927689019,0.0,1.0
2021-03-22,37.4,38.11,37.04,38.11,55195,26.7214506268654,27.2287295024022,26.4642388026496,27.2287295024022,77252.2805301815,0.0,1.0
2021-03-23,36.37,37.2699,36.14,37.13,53054,25.9855390186924,26.628497131503,25.8212092421101,26.5285417587036,74255.6842331415,0.0,1.0
2021-03-24,36.41,37.58,36.31,36.76,62915,26.0141181102719,26.8500565389733,25.9426703813231,26.2641851615929,88057.3825447299,0.0,1.0
2021-03-25,37.41,37.47,35.71,36.19,58715,26.7285953997603,26.7714640371296,25.5139840076301,25.8569331065845,82178.9591689393,0.0,1.0
2021-03-26,38.26,38.31,37.005,37.88,79929,27.3359010958254,27.3716249602998,26.4392320975175,27.0643997258198,111870.595715135,0.0,1.0
2021-03-29,37.51,38.22,36.8681,38.03,60651,26.8000431287091,27.3073220042459,26.3414201565865,27.1715713192431,84888.6324202562,0.0,1.0
2021-03-30,38.56,38.65,37.56,37.71,61899,27.5502442826719,27.6145472387259,26.8357669931836,26.9429385866068,86635.363937634,0.0,1.0
2021-03-31,38.44,38.93,38.1,38.93,59098,27.4645070079333,27.8146008797826,27.2215847295073,27.8146008797826,82715.0153958269,0.0,1.0
2021-04-01,38.58,38.6865,38.09,38.14,34290,27.5645338284617,27.6406256597922,27.2144399566124,27.2501638210868,47993.1279894904,0.0,1.0
2021-04-05,38.55,39.01,38.34,38.97,52289,27.5430995097771,27.8717590629417,27.3930592789845,27.8431799713622,73184.9714039795,0.0,1.0
2021-04-06,38.39,38.7644,38.08,38.55,34862,27.4287831434589,27.6962834406434,27.2072951837175,27.5430995097771,48793.7132682886,0.0,1.0
2021-04-07,38.42,38.52,38.08,38.52,29528,27.4502174621436,27.5216651910924,27.2072951837175,27.5216651910924,41328.1155810344,0.0,1.0
2021-04-08,38.6181,38.6181,37.84,38.47,22758,27.5917554131912,27.5917554131912,27.0358206342403,27.485941326618,31852.6569491054,0.0,1.0
2021-04-09,39.11,39.21,38.6,39.08,40360,27.9432067918905,28.0146545208394,27.5788233742515,27.9217724732059,56488.8493921212,0.0,1.0
2021-04-12,39.43,39.53,39.02,39.16,40232,28.1718395245268,28.2432872534757,27.8789038358366,27.978930656365,56309.6974416209,0.0,1.0
2021-04-13,39.15,39.32,38.74,39.32,32447,27.9717858834701,28.0932470226831,27.6788501947798,28.0932470226831,45413.6198272089,0.0,1.0
2021-04-14,39.47,39.5875,38.86,39.1,39119,28.2004186161064,28.2843696976212,27.7645874695185,27.9360620189957,54751.9152470362,0.0,1.0
2021-04-15,38.76,39.89,38.64,39.69,62117,27.6931397405696,28.5004990776915,27.607402465831,28.3576036197938,86940.4821033297,0.0,1.0
2021-04-16,39.03,39.37,38.87,39.07,34807,27.8860486087315,28.1289708871575,27.7717322424133,27.914627700311,48716.7339145579,0.0,1.0
2021-04-19,38.5101,39.29,38.51,38.88,38896,27.5145918659265,28.0718127039985,27.5145204181975,27.7788770153082,54439.798958274,0.0,1.0
2021-04-20,37.46,39.0621,37.02,38.63,61980,26.7643192642347,27.9089833297241,26.4499492568598,27.6002576929361,86748.7335313099,0.0,1.0
2021-04-21,38.22,38.3399,37.2101,37.23,39270,27.3073220042459,27.3929878312555,26.5857713895916,26.5999894876524,54963.2585636421,0.0,1.0
2021-04-22,37.19,38.32,37.11,38.32,50667,26.5714103960729,27.3787697331947,26.5142522129138,27.3787697331947,70914.7802812337,0.0,1.0
2021-04-23,38.65,38.9,37.3,37.3,32977,27.6145472387259,27.793166561098,26.6500028979166,26.6500028979166,46155.4208722492,0.0,1.0
2021-04-26,38.62,39.16,38.61,38.68,45627,27.5931129200412,27.978930656365,27.5859681471464,27.6359815574105,63860.6722302852,0.0,1.0
2021-04-27,38.97,38.98,38.6,38.87,39077,27.8431799713622,27.8503247442571,27.5788233742515,27.7717322424133,54693.1310132783,0.0,1.0
2021-04-28,38.94,39.28,38.85,39.0,27126,27.8217456526775,28.0646679311036,27.7574426966236,27.8646142900468,37966.2172599276,0.0,1.0
2021-04-29,39.43,39.75,39.0,39.49,28274,28.1718395245268,28.4004722571631,27.8646142900468,28.2147081618961,39572.986315977,0.0,1.0
2021-04-30,38.765,39.72,38.7,39.39,29910,27.6967121270171,28.3790379384785,27.6502711032003,28.1432604329473,41862.7721833087,0.0,1.0
2021-05-03,38.99,39.4,38.885,39.23,42107,27.8574695171519,28.1504052058422,27.7824494017557,28.0289440666292,58933.9935915274,0.0,1.0
2021-05-04,39.44,39.59,38.645,38.78,37199,28.1789842974217,28.286155890845,27.6109748522785,27.7074292863594,52064.635989532,0.0,1.0
2021-05-05,39.575,39.72,39.4,39.47,30397,28.2754387315026,28.3790379384785,28.1504052058422,28.2004186161064,42544.3893699779,0.0,1.0
2021-05-06,39.7,39.7,38.981,39.65,25256,28.3647483926887,28.3647483926887,27.8510392215465,28.3290245282143,35348.9192330875,0.0,1.0
2021-05-07,39.68,39.84,39.32,39.32,33923,28.3504588468989,28.4647752132171,28.0932470226831,28.0932470226831,47479.4657564154,0.0,1.0
2021-05-10,39.37,40.42,39.28,40.0,47700,28.1289708871575,28.8791720411203,28.0646679311036,28.5790915795352,66762.0940536218,0.0,1.0
2021-05-11,38.79,39.1628,38.42,38.79,50675,27.7145740592543,27.9809311927755,27.4502174621436,27.7145740592543,70925.97727814,0.0,1.0
2021-05-12,38.06,40.0,37.87,39.0,112975,27.1930056379278,28.5790915795352,27.057254952925,27.8646142900468,158122.5906857,0.0,1.0
2021-05-13,39.31,39.55,38.23,38.23,81379,28.0861022497882,28.2575767992654,27.3144667771408,27.3144667771408,113900.051404396,0.0,1.0
2021-05-14,40.2,40.32,39.33,39.66,53824,28.7219870374329,28.8077243121715,28.100391795578,28.3361693011092,75333.3951853698,0.0,1.0
2021-05-17,40.59,40.59,39.79,40.39,40177,29.0006331803334,29.0006331803334,28.4290513487426,28.8577377224357,56232.7180878901,0.0,1.0
2021-05-18,40.12,40.7199,40.12,40.31,56347,28.6648288542738,29.0934437802379,28.6648288542738,28.8005795392766,78864.648084684,0.0,1.0
2021-05-19,40.26,40.26,39.1237,39.56,51322,28.7648556748022,28.7648556748022,27.9529951307565,28.2647215721603,71831.5344029345,0.0,1.0
2021-05-20,40.43,40.56,39.65,40.17,40062,28.8863168140152,28.9791988616487,28.3290245282143,28.7005527187482,56071.7612573626,0.0,1.0
2021-05-21,41.07,41.15,40.53,40.75,42353,29.3435822792878,29.4007404624468,28.957764542964,29.1149495466515,59278.301246395,0.0,1.0
2021-05-24,41.08,41.39,40.76,41.39,38351,29.3507270521827,29.5722150119241,29.1220943195464,29.5722150119241,53677.0035440345,0.0,1.0
2021-05-25,40.2,41.405,40.13,41.4,44489,28.7219870374329,29.5829321712664,28.6719736271687,29.5793597848189,62267.8994203685,0.0,1.0
2021-05-26,41.29,41.29,40.07,40.37,49410,29.5007672829752,29.5007672829752,28.6291049897994,28.8434481766459,69155.4521423366,0.0,1.0
2021-05-27,41.75,42.0,41.18,41.34,42805,29.8294268361399,30.008046158512,29.4221747811315,29.5364911474496,59910.9315715991,0.0,1.0
2021-05-28,41.69,41.98,41.42,41.88,56392,29.7865581987706,29.9937566127222,29.5936493306087,29.9223088837734,78927.6311922817,0.0,1.0
2021-06-01,42.7,42.7,41.872,41.99,50677,30.5081802611538,30.5081802611538,29.9165930654575,30.0009013856171,70928.7765273668,0.0,1.0
2021-06-02,42.71,42.97,42.03,42.97,39741,30.5153250340487,30.7010891293157,30.0294804771966,30.7010891293157,55622.4817564986,0.0,1.0
2021-06-03,42.59,42.8732,42.3326,42.67,40764,30.4295877593101,30.6319277276932,30.2456813049958,30.4867459424692,57054.2977358876,0.0,1.0
2021-06-04,43.15,43.15,42.51,42.82,49762,30.8296950414236,30.8296950414236,30.372429576151,30.5939175358924,69648.1200062123,0.0,1.0
2021-06-07,43.92,43.99,43.0353,43.14,62853,31.3798425543297,31.4298559645938,30.7477444963193,30.8225502685287,87970.6058187062,0.0,1.0
2021-06-08,44.45,44.95,43.4006,44.63,76027,31.7585155177585,32.1157541625027,31.0087430501694,31.8871214298664,106409.260474103,0.0,1.0
2021-06-09,43.66,44.9,43.61,44.9,63811,31.1940784590627,32.0800302980283,31.1583545945883,32.0800302980283,89311.4461982318,0.0,1.0
2021-06-10,40.65,43.575,40.26,43.47,135610,29.4364643269213,31.5545862987846,29.1540480640062,31.4785511510767,187269.314642468,0.55,1.0
2021-06-11,39.59,40.57,39.51,40.39,121851,28.6688714072033,29.3785327858105,28.6109398660925,29.2481868183112,168268.956998004,0.0,1.0
2021-06-14,39.03,39.8108,38.8,39.56,66277,28.2633506194277,28.8287624606691,28.0967974387342,28.6471470792867,91524.5805365302,0.0,1.0
2021-06-15,40.96,41.01,38.8817,39.05,102963,29.6609490487256,29.6971562619198,28.1559600250936,28.2778335047054,142185.756533681,0.0,1.0
2021-06-16,40.4,40.9,39.05,40.8,53571,29.25542826095,29.6175003928925,28.2778335047054,29.545085966504,73978.3530323107,0.0,1.0
2021-06-17,38.3,40.8,37.98,40.8,120981,27.7347253067917,29.545085966504,27.5029991423486,29.545085966504,167067.538933415,0.0,1.0
2021-06-18,35.95,38.02,35.77,37.8,191393,26.0329862866622,27.531964912904,25.9026403191629,27.3726531748493,264302.307627505,0.0,1.0
2021-06-21,37.8,37.8,36.06,36.27,89743,27.3726531748493,27.3726531748493,26.1126421556896,26.2647124511054,123929.725713141,0.0,1.0
2021-06-22,37.87,38.06,37.23,37.82,40938,27.4233432733212,27.5609306834594,26.9598909444349,27.387136060127,56532.9341702925,0.0,1.0
2021-06-23,38.06,38.31,37.69,37.85,53939,27.5609306834594,27.7419667494306,27.292997305822,27.4088603880435,74486.5390642288,0.0,1.0
2021-06-24,38.73,38.8,37.8,38.22,43222,28.0461073402622,28.0967974387342,27.3726531748493,27.676793765681,59687.0018249153,0.0,1.0
2021-06-25,37.64,38.57,37.56,38.54,285374,27.2567900926277,27.9302442580407,27.1988585515169,27.9085199301241,394084.458349529,0.0,1.0
2021-06-28,37.15,37.866,36.691,37.75,113047,26.9019594033241,27.4204466962657,26.5695771862009,27.336445961655,156111.158560483,0.0,1.0
2021-06-29,37.4,37.99,37.06,37.5,89723,27.0829954692953,27.5102405849874,26.8367864195745,27.1554098956838,123902.106907058,0.0,1.0
2021-06-30,37.54,37.78,37.24,37.57,80807,27.1843756662392,27.3581702895716,26.9671323870737,27.2060999941558,111589.643155475,0.0,1.0
2021-07-01,38.11,38.19,37.45,37.67,51004,27.5971378966536,27.6550694377644,27.1192026824896,27.2785144205443,70433.4792716204,0.0,1.0
2021-07-02,37.78,38.25,37.6,38.23,35913,27.3581702895716,27.6985180935975,27.2278243220723,27.6840352083198,49593.7091420614,0.0,1.0
2021-07-06,38.85,38.85,37.2835,38.5,207529,28.1330046519284,28.1330046519284,26.9986326625527,27.8795541595687,286585.160374875,0.0,1.0
2021-07-07,38.75,38.9331,38.23,38.23,52971,28.0605902255399,28.1931810402573,27.6840352083198,27.6840352083198,73149.7888498354,0.0,1.0
2021-07-08,37.92,38.4755,37.69,38.04,93020,27.4595504865155,27.8618126251035,27.292997305822,27.5464477981817,128455.06708976,0.0,1.0
2021-07-09,39.13,39.5,38.56,38.58,63379,28.3357650458162,28.6036984234536,27.9230028154018,27.9374857006795,87522.6155351742,0.0,1.0
2021-07-12,39.3,39.4963,38.86,39.0,64065,28.4588695706766,28.6010190896773,28.1402460945673,28.2416262915112,88469.9405838045,0.0,1.0
2021-07-13,39.39,39.59,38.86,39.38,47494,28.5240425544263,28.6688714072033,28.1402460945673,28.5168011117874,65586.3788041396,0.0,1.0
2021-07-14,39.44,40.0,38.99,39.63,91869,28.5602497676205,28.9657705553961,28.2343848488723,28.6978371777587,126865.604799712,0.0,1.0
2021-07-15,39.42,39.5605,38.9,39.26,39112,28.5457668823428,28.6475091514187,28.1692118651227,28.4299038001212,54011.3371749592,0.0,1.0
2021-07-16,38.34,39.87,38.2064,39.87,32665,27.7636910773471,28.871631801091,27.6669454036921,28.871631801091,45108.4150342617,0.0,1.0
2021-07-19,37.43,37.45,36.5,37.34,68339,27.1047197972119,27.1192026824896,26.4312656317989,27.0395468134622,94372.0794436369,0.0,1.0
2021-07-20,38.12,38.74,37.4,37.44,42592,27.6043793392925,28.0533487829011,27.0829954692953,27.1119612398507,58817.009433316,0.0,1.0
2021-07-21,38.14,39.1592,38.02,38.5,41650,27.6188622245702,28.3569100583216,27.531964912904,27.8795541595687,57516.1636668297,0.0,1.0
2021-07-22,38.13,38.59,37.7623,38.39,29940,27.6116207819313,27.9447271433184,27.3453529361008,27.7998982905414,41345.3527055194,0.0,1.0
2021-07-23,37.82,38.7299,37.68,38.29,27637,27.387136060127,28.0460349258359,27.2857558631831,27.7274838641529,38165.0471851182,0.0,1.0
2021-07-26,37.62,38.5,37.62,37.8,29095,27.24230720735,27.8795541595687,27.24230720735,27.3726531748493,40178.4581485333,0.0,1.0
2021-07-27,37.81,38.2198,37.5242,37.64,27691,27.3798946174881,27.6766489368282,27.1729341868698,27.2567900926277,38239.6179615411,0.0,1.0
2021-07-28,38.09,38.2,37.58,38.2,29927,27.5826550113759,27.6623108804033,27.2133414367946,27.6623108804033,41327.4004815658,0.0,1.0
2021-07-29,38.49,38.61,37.7366,38.37,29016,27.8723127169299,27.9592100285961,27.326742428519,27.7854154052637,40069.3638645074,0.0,1.0
2021-07-30,38.42,38.55,38.1525,38.42,22318,27.8216226184579,27.915761372763,27.6279140278687,27.8216226184579,30819.8257074744,0.0,1.0
2021-08-02,37.94,38.8956,37.85,38.48,35557,27.4740333717932,28.1660256303616,27.4088603880435,27.865071274291,49102.0943937927,0.0,1.0
2021-08-03,38.07,38.2655,37.71,38.0,32636,27.5681721260982,27.7097423296877,27.3074801910996,27.5174820276263,45068.367765442,0.0,1.0
2021-08-04,38.24,38.39,37.87,37.87,26549,27.6912766509586,27.7998982905414,27.4233432733212,27.4233432733212,36662.5841342297,0.0,1.0
2021-08-05,40.68,40.7,38.5,38.53,152864,29.4581886548378,29.4726715401155,27.8795541595687,27.9012784874853,211096.05864985,0.0,1.0
2021-08-06,41.88,42.67,41.54,42.0,79871,30.3271617714997,30.8992357399688,30.0809527217788,30.4140590831659,110297.083030813,0.0,1.0
2021-08-09,41.54,42.0,41.42,41.82,39771,30.0809527217788,30.4140590831659,29.9940554101126,30.2837131156666,54921.3768353779,0.0,1.0
2021-08-10,42.18,42.18,41.3301,41.64,63847,30.5444050506652,30.5444050506652,29.9289548407894,30.1533671481673,88168.8955975048,0.0,1.0
2021-08-11,43.0,43.0,42.1259,42.91,98842,31.1382033470508,31.1382033470508,30.505228845989,31.0730303633011,136494.901540379,0.0,1.0
2021-08-12,43.33,43.45,43.0,43.45,42755,31.3771709541328,31.464068265799,31.1382033470508,31.464068265799,59042.1027028885,0.0,1.0
2021-08-13,42.97,43.7833,42.87,43.43,45943,31.1164790191342,31.7054255489518,31.0440645927457,31.4495853805213,63444.5403924409,0.0,1.0
2021-08-16,42.46,42.9076,42.2,42.7,53652,30.7471654445529,31.0712924170678,30.5588879359429,30.9209600678853,74090.2091969449,0.0,1.0
2021-08-17,41.6,42.7732,41.409,42.31,58428,30.1244013776119,30.9739674280017,29.9860898232099,30.6385438049702,80685.5800894486,0.0,1.0
2021-08-18,41.135,43.3499,41.135,41.45,34835,29.7876742949054,31.3915814249841,29.7876742949054,30.0157797380292,48105.0554942141,0.0,1.0
2021-08-19,40.53,40.8743,40.0,40.71,42104,29.3495670152551,29.5988898853106,28.9657705553961,29.4799129827544,58143.1105649028,0.0,1.0
2021-08-20,41.15,41.25,40.43,40.52,21507,29.7985364588637,29.8709508852522,29.2771525888666,29.3423255726162,29699.8831208285,0.0,1.0
2021-08-23,43.75,43.88,41.67,41.7,135853,31.6813115449645,31.7754502992695,30.1750914760839,30.1968158040004,187604.88313637,0.0,1.0
2021-08-24,43.71,44.0,43.1,44.0,70604,31.6523457744091,31.8623476109357,31.2106177734393,31.8623476109357,97499.9092324813,0.0,1.0
2021-08-25,44.1,44.5,43.71,44.0,129973,31.9347620373242,32.2244197428781,31.6523457744091,31.8623476109357,179484.954148112,0.0,1.0
2021-08-26,42.9,44.3924,42.88,44.24,90487,31.0657889206623,32.1465018200841,31.0513060353846,32.0361422342681,124957.14529941,0.0,1.0
2021-08-27,44.0,44.5295,42.93,43.01,66401,31.8623476109357,32.2457819986627,31.0875132485788,31.1454447896896,91695.8171342416,0.0,1.0
2021-08-30,43.52,44.0,43.39,43.99,73607,31.5147583642709,31.8623476109357,31.4206196099659,31.8551061682968,101646.872965771,0.0,1.0
2021-08-31,43.97,44.1983,43.11,43.49,47521,31.8406232830191,32.0059454184641,31.2178592160781,31.4930340363544,65623.6641923511,0.0,1.0
2021-09-01,43.93,44.3494,43.57,44.13,61983,31.8116575124637,32.1153636167371,31.5509655774652,31.9564863652407,85594.822870615,0.0,1.0
2021-09-02,43.02,44.2399,42.8,44.07,43218,31.1526862323285,32.0360698198417,30.9933744942738,31.9130377094076,59681.4780636986,0.0,1.0
2021-09-03,42.5,43.6248,42.32,43.29,28900,30.7761312151083,31.5906486831261,30.645785247609,31.3482051835774,39909.1747892289,0.0,1.0
2021-09-07,42.35,42.9797,42.2,42.45,26726,30.6675095755256,31.1235032184939,30.5588879359429,30.7399240019141,36907.0105680598,0.0,1.0
2021-09-08,41.3,42.5199,41.23,42.26,31165,29.9071580984464,30.7905416859596,29.8564679999745,30.602336591776,43037.0045780733,0.0,1.0
2021-09-09,41.26,41.39,40.49,41.1,41684,29.878192327891,29.9723310821961,29.3206012446997,29.7623292456695,57563.1156371702,0.0,1.0
2021-09-10,40.16,40.85,40.1324,40.85,33273,29.4799129827543,29.9864154717509,29.4596528831945,29.9864154717509,45327.2599814559,0.55,1.0
2021-09-13,39.87,40.4518,39.73,40.33,36700,29.2670351250602,29.6941121512894,29.1642665041043,29.6047034510578,49995.8056478053,0.0,1.0
2021-09-14,39.05,40.21,39.05,40.05,33670,28.6651046308904,29.5166160616671,28.6651046308904,29.3991662091462,45868.0865439129,0.0,1.0
2021-09-15,39.48,39.5782,39.1368,39.16,24246,28.9807511095404,29.0528359565251,28.728821175883,28.7458514044985,33029.9265323348,0.0,1.0
2021-09-16,39.09,39.68,38.911,39.52,33926,28.6944670940206,29.1275634251915,28.5630700715128,29.0101135726706,46216.8311282682,0.0,1.0
2021-09-17,39.76,39.87,39.01,39.03,21054,29.186288351452,29.2670351250602,28.6357421677601,28.6504233993253,28681.5174961552,0.0,1.0
2021-09-20,38.62,39.63,38.26,38.99,65286,28.3494581522404,29.0908603462788,28.0851959840683,28.621060936195,88938.0427117879,0.0,1.0
2021-09-21,38.53,38.898,38.25,38.81,33440,28.2833926101973,28.5535272709955,28.0778553682857,28.488929852109,45554.7613314063,0.0,1.0
2021-09-22,38.93,39.2,38.7,38.82,35509,28.5770172414997,28.7752138676288,28.4081830785008,28.4962704678915,48373.3259604337,0.0,1.0
2021-09-23,39.9,40.484,39.1213,39.17,40890,29.2890569724078,29.7177489341092,28.71744322142,28.7531920202811,55703.7736495576,0.0,1.0
2021-09-24,40.32,40.679,39.85,39.9,24603,29.5973628352753,29.8608909418691,29.252353893495,29.2890569724078,33516.2617534865,0.0,1.0
2021-09-27,42.42,42.69,40.2,40.52,35433,31.1388921496125,31.3370887757416,29.5092754458846,29.7441751509265,48269.7924119534,0.0,1.0
2021-09-28,42.37,42.67,41.62,42.63,77044,31.1021890706997,31.3224075441765,30.5516428870079,31.2930450810463,104955.772488543,0.0,1.0
2021-09-29,42.78,42.78,42.03,42.39,42501,31.4031543177846,31.4031543177846,30.8526081340928,31.1168703022649,57898.412420637,0.0,1.0
2021-09-30,42.52,43.49,42.3701,43.49,43668,31.2122983074381,31.9243380383463,31.1022624768576,31.9243380383463,59488.1973032252,0.0,1.0
2021-10-01,43.45,43.63,42.41,42.5,36746,31.8949755752161,32.0271066593021,31.13155153383,31.197617075873,50058.4706903066,0.0,1.0
2021-10-04,43.11,43.6,42.9692,43.54,33340,31.6453946386091,32.0050848119544,31.5420387683906,31.9610411172591,45418.5329781425,0.0,1.0
2021-10-05,43.29,43.5,43.16,43.28,23101,31.7775257226951,31.9316786541288,31.6820977175219,31.7701851069126,31470.1118874646,0.0,1.0
2021-10-06,42.94,43.098,42.25,43.0,34546,31.5206041703056,31.63658589967,31.014101681309,31.5646478650009,47061.4469185036,0.0,1.0
2021-10-07,43.35,43.59,43.0281,43.33,33865,31.8215694173905,31.9977441961719,31.5852749953499,31.8068881858253,46133.7318327773,0.0,1.0
2021-10-08,44.12,44.22,43.06,43.33,31875,32.3867968326475,32.460202990473,31.6086915596963,31.8068881858253,43422.7876028282,0.0,1.0
2021-10-11,44.73,45.54,44.35,44.45,73587,32.8345743953835,33.4291642737707,32.5556309956463,32.6290371534719,100246.358316214,0.0,1.0
2021-10-12,44.31,44.69,44.0711,44.69,52578,32.5262685325161,32.8052119322533,32.3509012214707,32.8052119322533,71626.1435790274,0.0,1.0
2021-10-13,44.17,44.61,43.83,44.61,22676,32.4234999115602,32.7464870059928,32.1739189749533,32.7464870059928,30891.1413860936,0.0,1.0
2021-10-14,43.57,44.66,43.08,44.66,46821,31.9830629646067,32.7831900849056,31.6233727912614,32.7831900849056,63783.4772816321,0.0,1.0
2021-10-15,43.03,43.57,43.03,43.57,56744,31.5866697123486,31.9830629646067,31.5866697123486,31.9830629646067,77301.4167759964,0.0,1.0
2021-10-18,43.71,44.49,42.5465,42.8,59937,32.0858315855626,32.6583996166021,31.2317509392619,31.4178355493498,81651.1880957086,0.0,1.0
2021-10-19,44.68,44.88,43.55,44.08,35394,32.7978713164707,32.9446836321219,31.9683817330416,32.3574343695172,48216.6633541805,0.0,1.0
2021-10-20,45.46,46.13,44.69,44.88,47799,33.3704393475103,33.8622606049417,32.8052119322533,32.9446836321219,65115.7905765517,0.0,1.0
2021-10-21,44.38,45.7475,44.07,45.66,41587,32.577652842994,33.5814820512588,32.3500937537347,33.5172516631614,56653.285271806,0.0,1.0
2021-10-22,44.4,44.7009,44.275,44.46,28158,32.5923340745591,32.8132132034563,32.5005763772771,32.6363777692544,38359.1797120137,0.0,1.0
2021-10-25,44.55,44.82,44.196,44.74,35599,32.7024433112975,32.9006399374265,32.4425855125949,32.8419150111661,48495.9314783711,0.0,1.0
2021-10-26,44.23,44.67,44.105,44.6,25148,32.4675436062556,32.7905307006882,32.3757859089736,32.7391463902103,34258.7062787741,0.0,1.0
2021-10-27,44.25,44.25,43.5,44.04,46145,32.4822248378207,32.4822248378207,31.9316786541288,32.328071906387,62862.5736135689,0.0,1.0
2021-10-28,44.33,44.66,44.0,44.0,22537,32.5409497640812,32.7831900849056,32.2987094432568,32.2987094432568,30701.7839750569,0.0,1.0
2021-10-29,44.06,44.75,43.81,44.31,32258,32.3427531379521,32.8492556269486,32.1592377433881,32.5262685325161,43944.5421958285,0.0,1.0
2021-11-01,44.75,44.75,44.14,44.3,22961,32.8492556269486,32.8492556269486,32.4014780642126,32.5189279167335,31279.3921928954,0.0,1.0
2021-11-02,44.65,44.8976,44.45,44.67,21643,32.7758494691231,32.9576031158992,32.6290371534719,32.7905307006882,29483.9024968787,0.0,1.0
2021-11-03,45.74,46.0,44.3,44.49,31778,33.5759765894219,33.7668325997684,32.5189279167335,32.6583996166021,43290.6461001624,0.0,1.0
2021-11-04,44.83,46.0,44.47,46.0,35132,32.9079805532091,33.7668325997684,32.643718385037,33.7668325997684,47859.7450686294,0.0,1.0
2021-11-05,45.31,45.65,44.85,44.97,40775,33.2603301107719,33.5099110473789,32.9226617847742,33.0107491741649,55547.1110433042,0.0,1.0
2021-11-08,45.51,45.86,45.225,45.51,32598,33.4071424264231,33.6640639788126,33.1979348766202,33.4071424264231,44407.7185969253,0.0,1.0
2021-11-09,45.4,45.52,45.0,45.45,28314,33.3263956528149,33.4144830422056,33.0327710215126,33.3630987317277,38571.6959431052,0.0,1.0
2021-11-10,45.23,45.88,45.12,45.53,22442,33.2016051845114,33.6787452103777,33.1208584109033,33.4218236579882,30572.3670394564,0.0,1.0
2021-11-11,45.47,45.73,45.23,45.35,26843,33.3777799632928,33.5686359736394,33.2016051845114,33.2896925739021,36567.7768665951,0.0,1.0
2021-11-12,45.09,45.53,45.0,45.4,19424,33.0988365635556,33.4218236579882,33.0327710215126,33.3263956528149,26460.9953379556,0.0,1.0
2021-11-15,44.8,45.3005,44.71,45.13,35484,32.8859587058614,33.2533565257785,32.8198931638184,33.1281990266859,48339.2688721179,0.0,1.0
2021-11-16,44.62,44.88,44.46,44.87,33589,32.7538276217754,32.9446836321219,32.6363777692544,32.9373430163393,45757.7415777693,0.0,1.0
2021-11-17,43.87,44.6,43.87,44.11,38363,32.2032814380835,32.7391463902103,32.2032814380835,32.3794562168649,52261.2831625819,0.0,1.0
2021-11-18,43.65,44.1645,43.4,43.75,56179,32.0417878908672,32.4194625728798,31.8582724963033,32.1151940486928,76531.7265800561,0.0,1.0
2021-11-19,42.74,43.27,42.35,43.07,49388,31.3737918546544,31.76284449113,31.0875078391346,31.6160321754788,67280.4591099131,0.0,1.0
2021-11-22,43.27,43.69,43.02,43.06,42344,31.76284449113,32.0711503539974,31.579329096566,31.6086915596963,57684.5339060128,0.0,1.0
2021-11-23,43.69,43.921,43.17,43.61,33904,32.0711503539974,32.2407185785745,31.6894383333044,32.012425427737,46186.8608905503,0.0,1.0
2021-11-24,43.91,44.02,43.57,43.57,22686,32.2326439012137,32.3133906748219,31.9830629646067,31.9830629646067,30904.76422142,0.0,1.0
2021-11-26,42.27,43.8999,41.2162,42.68,115583,31.0287829128742,32.2252298792733,30.2552288217082,31.3297481599591,157456.817552869,0.0,1.0
2021-11-29,42.8,42.97,42.33,42.73,41134,31.4178355493498,31.5426260176532,31.0728266075695,31.3664512388718,56036.170831521,0.0,1.0
2021-11-30,41.82,42.44,41.5,42.29,51363,30.698455202659,31.1535733811777,30.4635554976172,31.0434641444393,69970.9690868727,0.0,1.0
2021-12-01,41.47,42.798,41.39,42.36,44503,30.4415336502695,31.4163674261932,30.382808724009,31.0948484549172,60625.7040529777,0.0,1.0
2021-12-02,42.31,42.38,41.4601,41.58,19799,31.0581453760044,31.1095296864823,30.4342664406448,30.5222804238776,26971.8516626948,0.0,1.0
2021-12-03,41.59,42.9917,41.3213,42.55,28715,30.5296210396602,31.5585551539014,30.3323786935829,31.2343201547858,39117.9716396929,0.0,1.0
2021-12-06,42.72,42.99,41.73,41.97,29253,31.3591106230893,31.5573072492184,30.632389660616,30.8085644393974,39850.880180252,0.0,1.0
2021-12-07,43.16,43.47,42.79,43.19,29801,31.6820977175219,31.9096568067812,31.4104949335672,31.7041195648695,40597.4115561375,0.0,1.0
2021-12-08,43.4,43.4,43.1092,43.16,26654,31.8582724963033,31.8582724963033,31.6448073893465,31.6820977175219,36310.3052789265,0.0,1.0
2021-12-09,44.92,45.4337,43.47,43.47,47762,32.9740460952521,33.3511335280022,31.9096568067812,31.9096568067812,65065.3860858442,0.0,1.0
2021-12-10,43.86,44.36,43.1101,44.3,32686,32.5996746903416,32.971308008745,32.0422990394003,32.9267120105366,43976.1431246656,0.55,1.0
2021-12-13,43.03,43.57,42.7501,43.57,21698,31.9827633817921,32.3841273656677,31.7747230501499,32.3841273656677,29192.7538860366,0.0,1.0
2021-12-14,42.38,43.4597,42.0,42.75,25446,31.4996400678677,32.3021450556279,31.2171987458812,31.7746487234862,34235.35880653,0.0,1.0
2021-12-15,43.48,43.946,42.14,42.14,20617,32.3172333683551,32.663595621107,31.3212560750341,31.3212560750341,27738.3632993095,0.0,1.0
2021-12-16,43.75,43.97,43.1315,43.62,35442,32.5179153602929,32.6814340203904,32.058204945428,32.421290697508,47684.0991441105,0.0,1.0
2021-12-17,43.83,44.0,43.09,43.74,19624,32.5773766912374,32.7037320194946,32.0273593800005,32.5104826939248,26402.3689860625,0.0,1.0
2021-12-20,42.73,43.99,41.9677,43.25,38279,31.7597833907501,32.6962993531265,31.1931912335123,32.1462820418896,51501.033551645,0.0,1.0
2021-12-21,43.13,43.5868,42.53,42.81,21181,32.0570900454728,32.396614245166,31.6111300633887,31.8192447216946,28497.175779341,0.0,1.0
2021-12-22,43.01,43.97,42.7033,43.14,41992,31.967898049056,32.6814340203904,31.7399381715473,32.0645227118408,56496.5490451861,0.0,1.0
2021-12-23,43.79,44.0,43.0,43.3,24233,32.5476460257652,32.7037320194946,31.9604653826879,32.1834453737299,32603.3738095827,0.0,1.0
2021-12-27,43.78,43.99,43.22,43.9,13633,32.5402133593971,32.6962993531265,32.1239840427854,32.6294053558139,18342.0045040251,0.0,1.0
2021-12-28,44.1,44.335,43.689,43.95,29063,32.7780586831753,32.9527263428248,32.4725760954477,32.6665686876542,39101.7147290018,0.0,1.0
2021-12-29,44.25,44.25,43.61,44.03,23264,32.8895486786963,32.8895486786963,32.41385803114,32.7260300185988,31299.6693891029,0.0,1.0
2021-12-30,45.48,45.48,42.9543,44.13,20397,33.8037666419685,33.8037666419685,31.9264980973858,32.8003566822794,27442.3726156092,0.0,1.0
2021-12-31,46.59,46.59,45.38,45.73,35865,34.6287926088239,34.6287926088239,33.7294399782878,33.9895833011702,48253.2085041342,0.0,1.0
2022-01-03,45.23,47.0,45.02,46.59,48503,33.6179499827668,34.9335319299147,33.4618639890374,34.6287926088239,65256.527870515,0.0,1.0
2022-01-04,45.22,45.99,45.021,45.99,48735,33.6105173163987,34.1828326267399,33.4626072556742,34.1828326267399,65568.6635005989,0.0,1.0
2022-01-05,45.6,45.9043,45.0001,45.36,50423,33.8929586383853,34.1191346759656,33.447072982965,33.7145746455517,67839.7192918989,0.0,1.0
2022-01-06,47.25,47.44,45.04,45.64,35085,35.1193485891163,35.2605692501096,33.4767293217735,33.9226893038576,47203.7869891969,0.0,1.0
2022-01-07,48.18,49.1199,47.38,47.38,60975,35.8105865613466,36.5091828732812,35.2159732519012,35.2159732519012,82036.5088119218,0.0,1.0
2022-01-10,50.625,50.98,48.18,48.18,116871,37.6278734883389,37.8917331444053,35.8105865613466,35.8105865613466,157239.669066964,0.0,1.0
2022-01-11,49.75,50.54,49.3503,50.28,47272,36.9775151811331,37.5646958242104,36.6804315064014,37.3714464986406,63600.3254539921,0.0,1.0
2022-01-12,50.04,50.13,49.05,49.61,64156,37.193062505807,37.2599565031196,36.4572285353684,36.8734578519801,86316.2650157879,0.0,1.0
2022-01-13,52.03,52.8785,50.1,50.32,101758,38.6721631130523,39.3028248543828,37.2376585040154,37.4011771641129,136906.454508955,0.0,1.0
2022-01-14,46.5,48.9999,46.0501,47.85,105791,34.5618986115113,36.4199908768644,34.227502951612,35.5653085712004,142332.50190606,0.0,1.0
2022-01-18,45.34,46.67,44.94,46.18,85820,33.6997093128155,34.6882539397685,33.4024026580929,34.3240532877332,115463.274887071,0.0,1.0
2022-01-19,44.95,45.4696,44.02,45.15,86207,33.4098353244609,33.7960366689457,32.7185973522307,33.5584886518223,115983.949407944,0.0,1.0
2022-01-20,44.4,45.85,44.4,44.62,63187,33.0010386742173,34.078775297587,33.0010386742173,33.1645573343147,85012.560595308,0.0,1.0
2022-01-21,43.33,45.7934,43.0404,44.54,72404,32.2057433728341,34.0367064059437,31.9904933548149,33.1050960033702,97413.2248301499,0.0,1.0
2022-01-24,42.73,43.15,41.45,42.2,71603,31.7597833907501,32.0719553782089,30.8084020956375,31.3658520732425,96335.5496590413,0.0,1.0
2022-01-25,44.28,45.16,41.9035,42.41,53889,32.9118466778005,33.5659213181903,31.1454735154293,31.5219380669719,72502.9179723765,0.0,1.0
2022-01-26,44.89,46.15,44.12,44.47,61568,33.3652393262525,34.301755288629,32.7929240159114,33.0530673387937,82834.3382457141,0.0,1.0
2022-01-27,45.27,45.9895,44.65,45.09,27998,33.6476806482391,34.1824609934215,33.1868553334189,33.5138926536139,37668.8507374529,0.0,1.0
2022-01-28,45.76,45.77,44.65,45.0,17548,34.0118813002744,34.0193139666424,33.1868553334189,33.4469986563013,23609.2932616909,0.0,1.0
2022-01-31,47.25,47.25,44.15,45.5,55535,35.1193485891163,35.1193485891163,32.8152220150156,33.8186319747046,74717.466451334,0.0,1.0
2022-02-01,45.44,47.705,44.91,47.35,52024,33.7740359764962,35.4575349088634,33.3801046589887,35.193675252797,69993.7242219176,0.0,1.0
2022-02-02,44.2,45.29,44.0,45.07,42245,32.8523853468559,33.6625459809752,32.7037320194946,33.4990273208777,56836.9383314415,0.0,1.0
2022-02-03,43.56,46.302,43.33,44.41,40507,32.3766946992996,34.4147318174236,32.2057433728341,33.0084713405853,54498.6119302095,0.0,1.0
2022-02-04,46.4,46.4653,43.11,43.58,110231,34.4875719478306,34.5361072592141,32.0422247127366,32.3915600320358,148306.132068011,0.0,1.0
2022-02-07,46.78,47.5,45.91,45.91,39276,34.7700132698172,35.305165248318,34.1233712957954,34.1233712957954,52842.4095136867,0.0,1.0
2022-02-08,48.8,49.5933,46.51,46.98,48868,36.2714118761667,36.8610452991455,34.5693312778794,34.9186665971785,65747.6033230177,0.0,1.0
2022-02-09,47.31,49.313,47.01,49.19,79522,35.1639445873247,36.6527076608485,34.9409645962827,36.5612858645213,106989.868860052,0.0,1.0
2022-02-10,45.59,48.4,45.28,47.08,52917,33.8855259720172,35.974105221444,33.6551133146071,34.9929932608592,71195.177315301,0.0,1.0
2022-02-11,43.8,46.2358,43.49,45.65,46506,32.5550786921332,34.365527566067,32.3246660347232,33.9301219702256,62569.7397098359,0.0,1.0
2022-02-14,44.02,45.58,43.3,43.76,44110,32.7185973522307,33.8780933056492,32.1834453737299,32.525348026661,59346.1320819004,0.0,1.0
2022-02-15,45.15,45.25,44.22,44.32,32197,33.5584886518223,33.6328153155029,32.8672506795921,32.9415773432727,43318.2365595317,0.0,1.0
2022-02-16,45.0,45.816,43.69,44.85,32724,33.4469986563013,34.0535042319355,32.4733193620845,33.3355086607803,44027.2687882137,0.0,1.0
2022-02-17,43.89,44.99,43.78,44.99,31064,32.6219726894458,33.4395659899332,32.5402133593971,33.4395659899332,41793.8845384755,0.0,1.0
2022-02-18,44.81,44.99,43.57,43.57,27949,33.305777995308,33.4395659899332,32.3841273656677,32.3841273656677,37602.9255397197,0.0,1.0
2022-02-22,42.77,44.7905,42.52,44.34,49660,31.7895140562223,33.2912842958903,31.6036973970207,32.9564426760089,66813.1697843386,0.0,1.0
2022-02-23,41.89,43.36,41.52,43.36,47422,31.1354394158325,32.2280413719383,30.860430760214,32.2280413719383,63802.1372837877,0.0,1.0
2022-02-24,42.35,42.3584,40.025,41.0,57737,31.4773420687635,31.4835855085127,29.749247138188,30.4739321090745,77680.0641127337,0.0,1.0
2022-02-25,44.53,44.94,41.5408,42.26,32317,33.0976633370021,33.4024026580929,30.8758907062596,31.4104480714509,43479.6860233683,0.0,1.0
2022-02-28,43.21,45.29,42.766,44.44,51456,32.1165513764173,33.6625459809752,31.7865409896751,33.0307693396895,69229.5300930915,0.0,1.0
2022-03-01,40.24,43.04,39.68,43.04,144644,29.9090494651014,31.9901960481602,29.4928201484897,31.9901960481602,194605.802059723,0.0,1.0
2022-03-02,42.2,42.5111,40.2,40.2,40347,31.3658520732425,31.5970823239531,29.8793187996291,29.8793187996291,54283.3459784275,0.0,1.0
2022-03-03,41.88,42.98,41.4941,42.9,43186,31.1280067494644,31.9456000499517,30.8411801543207,31.8861387190072,58102.9712103593,0.0,1.0
2022-03-04,42.04,42.3825,40.76,41.0,83845,31.2469294113535,31.5014982344597,30.2955481162409,30.4739321090745,112806.085794762,0.0,1.0
2022-03-07,40.2,42.4392,39.7091,41.37,59021,29.8793187996291,31.5436414527667,29.5144492076207,30.748940764693,79407.5733757843,0.0,1.0
2022-03-08,41.65,42.3476,40.35,40.35,46213,30.9570554229988,31.4755582288352,29.9908087951501,29.9908087951501,62175.5339356351,0.0,1.0
2022-03-09,44.1,44.135,42.111,42.65,43614,32.7780586831753,32.8040730154635,31.2997013425667,31.7003220598055,58678.8076313761,0.0,1.0
2022-03-10,43.4,44.09,42.2,43.04,32588,32.6665686876542,33.1859219686331,31.7633455902997,32.3956017584479,43295.6155733161,0.55,1.0
2022-03-11,43.58,43.97,43.26,43.3,18517,32.8020521522574,33.0955996588976,32.5611926596295,32.591300096208,24601.2309307442,0.0,1.0
2022-03-14,42.29,44.6636,41.89,43.79,25404,31.8310873226013,33.6176626091685,31.5300129568165,32.9601161942945,33751.1298031337,0.0,1.0
2022-03-15,43.56,44.6684,41.7236,42.46,21621,32.7869984339682,33.6212755015579,31.40476602065,31.9590439280599,28725.1290140746,0.0,1.0
2022-03-16,44.17,44.305,43.152,44.0,22254,33.24613684179,33.3477494402424,32.4799025808676,33.1181802363315,29566.1172507848,0.0,1.0
2022-03-17,42.86,43.84,42.4525,43.63,33708,32.2601182938447,32.9977504900176,31.9533987837014,32.8396864479805,44783.6200363734,0.0,1.0
2022-03-18,43.01,43.67,42.0,42.27,22400,32.373021181014,32.869793884559,31.6128084074073,31.8160336043121,29760.0892611476,0.0,1.0
2022-03-21,42.55,43.3999,42.53,42.69,21901,32.0267856603615,32.6664934190628,32.0117319420722,32.1321616883862,29097.130129839,0.0,1.0
2022-03-22,43.75,44.23,42.89,42.89,30239,32.930008757716,33.2912979966578,32.2826988712786,32.2826988712786,40174.7919271358,0.0,1.0
2022-03-23,43.55,44.43,43.2201,43.87,25453,32.7794715748235,33.4418351795502,32.5311604916425,33.0203310674514,33816.2299983925,0.0,1.0
2022-03-24,44.78,45.02,43.75,43.75,24598,33.7052752496119,33.8859198690828,32.930008757716,32.930008757716,32680.2980198977,0.0,1.0
2022-03-25,44.08,45.48,43.83,44.66,27565,33.1783951094884,34.2321553897354,32.9902236308729,33.6149529398765,36622.1812715864,0.0,1.0
2022-03-28,41.21,43.96,40.51,43.8,148963,31.0181865349823,33.088072799753,30.4913063948588,32.9676430534391,197908.579312872,0.0,1.0
2022-03-29,41.49,42.35,41.19,41.57,72665,31.2289385910317,31.8762484774691,31.003132816693,31.2891534641886,96540.9324179147,0.0,1.0
2022-03-30,40.76,41.77,40.22,41.48,54602,30.6794778734743,31.4396906470811,30.2730274796648,31.221411731887,72542.8747248743,0.0,1.0
2022-03-31,40.2,41.34,39.8,41.34,65414,30.2579737613756,31.1160357038624,29.9568993955908,31.1160357038624,86907.4320950317,0.0,1.0
2022-04-01,39.16,40.917,38.76,40.35,148648,29.475180410335,30.7976495620449,29.1741060445502,30.3708766485449,197490.078057637,0.0,1.0
2022-04-04,38.92,40.0,38.81,39.34,53719,29.2945357908641,30.1074365784832,29.2117403402733,29.6106638749382,71369.7426348031,0.0,1.0
2022-04-05,38.195,39.29,38.0127,38.99,65333,28.7488385028791,29.5730295792151,28.6116238606727,29.3472238048765,86799.8174865428,0.0,1.0
2022-04-06,37.52,38.0,37.51,37.51,62628,28.2407755106172,28.602064749559,28.2332486514726,28.2332486514726,83206.0209931765,0.0,1.0
2022-04-07,37.28,37.94,36.47,37.94,51091,28.0601308911463,28.5569035946913,27.450455300432,28.5569035946913,67878.246448272,0.0,1.0
2022-04-08,37.46,37.79,36.63,36.82,46424,28.1956143557495,28.444000707522,27.570885046746,27.7138953704938,61677.7849937284,0.0,1.0
2022-04-11,38.86,38.9499,37.6739,37.69,132809,29.2493746359964,29.3170410997065,28.3566138728529,28.3687321160758,176446.772084096,0.0,1.0
2022-04-12,38.08,39.22,38.0,38.96,56706,28.662279622716,29.5203415652027,28.602064749559,29.3246432274426,75338.1973947605,0.0,1.0
2022-04-13,39.09,39.1847,38.01,38.06,44267,29.4224923963227,29.4937717524222,28.6095916087036,28.6472259044267,58812.0478269295,0.0,1.0
2022-04-14,40.08,40.23,39.08,39.08,34489,30.1676514516401,30.2805543388094,29.4149655371781,29.4149655371781,45821.2374342733,0.0,1.0
2022-04-18,39.74,40.12,39.2509,39.7,35627,29.911738240723,30.1977588882186,29.5435995599596,29.8816308041445,47333.1562547726,0.0,1.0
2022-04-19,40.03,40.42,39.51,39.65,38014,30.130017155917,30.4235646625572,29.7386204803968,29.8439965084214,50504.4657666637,0.0,1.0
2022-04-20,39.87,40.4999,39.5,40.01,27158,30.0095874096031,30.4837042671228,29.7310936212521,30.1149634376278,36081.4510783146,0.0,1.0
2022-04-21,39.32,40.275,39.3195,39.97,19583,29.595610156649,30.3144252049602,29.5952338136917,30.0848560010493,26017.4923214756,0.0,1.0
2022-04-22,40.0,40.3,39.5,39.63,31888,30.1074365784832,30.3332423528218,29.7310936212521,29.8289427901322,42365.6127839051,0.0,1.0
2022-04-25,38.49,39.7662,38.4,39.43,50730,28.9708808476454,29.9314586116819,28.9031391153438,29.6784056072398,67398.6307240188,0.0,1.0
2022-04-26,37.31,39.42,37.24,38.44,36229,28.0827114685802,29.6708787480952,28.0300234545678,28.9332465519223,48132.9586536659,0.0,1.0
2022-04-27,37.05,38.6577,37.05,37.33,24435,27.88701313082,29.0971062755007,27.88701313082,28.0977651868694,32463.7402275064,0.0,1.0
2022-04-28,37.04,38.359,36.8,37.59,39998,27.8794862716754,28.8722789928509,27.6988416522045,28.2934635246296,53140.3593869367,0.0,1.0
2022-04-29,35.95,37.23,35.75,37.04,42348,27.0590586249118,28.0224965954232,26.9085214420193,27.8794862716754,56262.5116085302,0.0,1.0
2022-05-02,35.88,36.27,35.201,35.75,63242,27.0063706108994,27.2999181175396,26.4952968749797,26.9085214420193,84021.7662970312,0.0,1.0
2022-05-03,37.55,38.39,35.6901,35.83,46155,28.2633560880511,28.8956122561992,26.8634355557431,26.9687363151763,61320.3982075119,0.0,1.0
2022-05-04,39.43,40.18,36.46,37.65,49980,29.6784056072398,30.2429200430863,27.4429284412874,28.3386246794973,66402.1991639356,0.0,1.0
2022-05-05,38.6999,39.805,38.2,39.36,35015,29.128869621091,29.9606628251631,28.7526019324514,29.6257175932274,46520.0681017448,0.0,1.0
2022-05-06,38.38,39.45,37.926,38.52,21675,28.8880853970546,29.693459325529,28.5463659918888,28.9934614250793,28796.8720864007,0.0,1.0
2022-05-09,36.4,37.9621,36.4,37.8,36285,27.3977672864197,28.5735379534009,27.3977672864197,28.4515275666666,48207.3588768188,0.0,1.0
2022-05-10,35.37,38.0899,34.9,36.69,58078,26.6225007945237,28.6697312132692,26.2687384147266,27.6160462016137,77161.002862006,0.0,1.0
2022-05-11,36.79,39.005,34.99,35.24,95331,27.6913147930599,29.3585140935934,26.3364801470282,26.5246516256437,126654.422739039,0.0,1.0
2022-05-12,34.54,36.7094,33.73,36.34,66411,25.9977714855202,27.6306483083543,25.3880958948059,27.352606131552,88232.0217822355,0.0,1.0
2022-05-13,34.95,35.68,34.35,34.95,48572,26.3063727104497,26.855833428007,25.8547611617724,26.3063727104497,64531.5649818063,0.0,1.0
2022-05-16,34.95,36.3894,34.6,34.78,38713,26.3063727104497,27.3897888157264,26.0429326403879,26.1784161049911,51433.139980661,0.0,1.0
2022-05-17,35.58,36.6807,34.54,35.41,91191,26.7805648365608,27.6090462226092,25.9977714855202,26.6526082311022,121154.12052738,0.0,1.0
2022-05-18,34.53,35.49,34.0,35.47,40425,25.9902446263756,26.7128231042592,25.5913210917107,26.6977693859699,53707.6610884773,0.0,1.0
2022-05-19,33.87,34.3596,33.6736,34.0,43594,25.4934719228306,25.8619869465513,25.3456444092303,25.5913210917107,57917.9165736817,0.0,1.0
2022-05-20,33.77,34.23,33.03,34.11,38666,25.4182033313844,25.764438852037,24.8612157546825,25.6741165423015,51370.6969362292,0.0,1.0
2022-05-23,35.28,35.8,33.9042,34.66,62339,26.5547590622222,26.9461557377424,25.5192137811052,26.0880937952557,82822.062698691,0.0,1.0
2022-05-24,34.89,35.6738,34.29,35.33,58510,26.2612115555819,26.8511667753373,25.8096000069047,26.5923933579453,77734.9474406138,0.0,1.0
2022-05-25,35.58,36.1808,34.57,35.0,40970,26.7805648365608,27.2327785339696,26.0203520629541,26.3440070061728,54431.7346888043,0.0,1.0
2022-05-26,39.05,39.255,35.5,36.28,105397,29.3923849597442,29.5466855722089,26.7203499634038,27.3074449766842,140027.862850767,0.0,1.0
2022-05-27,38.96,39.7106,38.3001,39.0,38532,29.3246432274426,29.8896092748378,28.8279457924891,29.3547506640211,51192.6678308277,0.0,1.0
2022-05-31,38.59,39.5309,38.43,39.24,36738,29.0461494390916,29.754351616009,28.9257196927777,29.535395283492,48809.203539109,0.0,1.0
2022-06-01,38.45,39.67,37.6955,39.0,33367,28.9407734110669,29.8590502267107,28.3728718886053,29.3547506640211,44330.575820389,0.0,1.0
2022-06-02,39.89,39.95,38.205,38.43,27105,30.0246411278923,30.0698022827601,28.7563653620237,28.9257196927777,36011.0365814021,0.0,1.0
2022-06-03,39.09,40.0999,38.87,39.78,20632,29.4224923963227,30.1826299013379,29.256901495141,29.9418456773015,27411.1679301784,0.0,1.0
2022-06-06,39.17,39.78,38.97,39.69,15634,29.4827072694796,29.9418456773015,29.3321700865872,29.8741039449999,20770.9480137849,0.0,1.0
2022-06-07,39.46,40.07,39.15,39.4,29003,29.7009861846736,30.1601245924955,29.4676535511904,29.6558250298059,38532.672716119,0.0,1.0
2022-06-08,38.06,39.49,37.55,39.49,29729,28.6472259044267,29.7235667621075,28.2633560880511,29.7235667621075,39497.2184662794,0.0,1.0
2022-06-09,38.54,39.0,38.0397,38.35,34014,29.0085151433685,29.3547506640211,28.6319463803632,28.8655048196207,45190.1641128873,0.0,1.0
2022-06-10,37.42,37.93,37.25,37.85,20714,28.6547527635714,29.0452905484303,28.5245735019517,28.9840297194328,27050.2379272105,0.65,1.0
2022-06-13,34.88,36.47,34.7166,36.47,40660,26.7097214429014,27.9272804192263,26.584596199674,27.9272804192263,53097.5511306547,0.0,1.0
2022-06-14,33.52,35.8399,33.3,34.89,28898,25.6682873499442,27.4447748148349,25.4998200702011,26.717379046526,37737.6545148465,0.0,1.0
2022-06-15,34.2,34.2338,33.48,33.54,33101,26.1890043964228,26.2148870966742,25.6376569354455,25.6836025571936,43226.3167726464,0.0,1.0
2022-06-16,32.16,33.6836,32.16,33.06,51140,24.626853256987,25.793565745244,24.626853256987,25.3160375832087,66783.2947570508,0.0,1.0
2022-06-17,32.79,33.22,32.16,32.16,43519,25.1092822853422,25.4385592412036,24.626853256987,24.626853256987,56831.0951218633,0.0,1.0
2022-06-21,32.83,33.44,32.01,33.43,42419,25.1399126998409,25.6070265209467,24.5119892026168,25.599368917322,55394.6143977188,0.0,1.0
2022-06-22,32.76,33.0076,31.95,32.65,54778,25.0863094744681,25.2759117402153,24.4660435808687,25.0020758345966,71534.1282792673,0.0,1.0
2022-06-23,32.7394,32.85,32.04,32.67,22275,25.0705348110013,25.1552279070903,24.5349620134908,25.017391041846,29088.7346639285,0.0,1.0
2022-06-24,33.81,33.97,32.8,32.81,26628,25.8903578550601,26.012879513055,25.1169398889669,25.1245974925916,34773.280656839,0.0,1.0
2022-06-27,34.45,35.6499,33.7,34.02,35937,26.3804444870399,27.2992803459659,25.8061242151885,26.0511675311785,46929.8252578047,0.0,1.0
2022-06-28,35.15,36.625,34.2902,35.14,51359,26.9164767407679,28.0459732754089,26.2580759811174,26.9088191371432,67069.2850103121,0.0,1.0
2022-06-29,35.68,35.7639,34.3502,35.43,35499,27.3223297328762,27.3865770272873,26.3040216028656,27.130889642259,46357.8447512816,0.0,1.0
2022-06-30,37.13,37.25,35.505,36.0,66952,28.4326822584555,28.5245735019517,27.1883216694442,27.5673730488661,87432.0522208459,0.0,1.0
2022-07-01,37.09,37.56,36.2729,37.13,35293,28.4020518439568,28.7619592143169,27.7763490517837,28.4326822584555,46088.8310883963,0.0,1.0
2022-07-05,36.63,36.799,36.01,36.75,29401,28.0498020772212,28.1792155784784,27.5750306524908,28.1416933207175,38394.5179732509,0.0,1.0
2022-07-06,36.19,37.07,36.06,37.07,14558,27.7128675177351,28.3867366367074,27.6133186706142,28.3867366367074,19011.1694382703,0.0,1.0
2022-07-07,36.03,36.8714,35.46,36.22,24634,27.5903458597401,28.2346566287211,27.1538624531331,27.7358403286092,32169.3328714351,0.0,1.0
2022-07-08,36.64,37.596,36.0,36.0,29876,28.0574596808459,28.7895265873658,27.5673730488661,27.5673730488661,39014.8164677679,0.0,1.0
2022-07-11,36.89,37.4999,36.3,36.51,30834,28.2488997714631,28.7159370165326,27.7971011576066,27.957910833725,40265.860589341,0.0,1.0
2022-07-12,36.13,37.33,36.0,36.54,21453,27.666921895987,28.5858343309492,27.5673730488661,27.9808836445991,28015.2917955223,0.0,1.0
2022-07-13,36.24,36.61,35.06,36.12,99098,27.7511555358585,28.0344868699719,26.8475583081457,27.6592642923623,129411.242546621,0.0,1.0
2022-07-14,34.29,36.13,34.0,35.56,64123,26.2579228290449,27.666921895987,26.0358523239291,27.2304384893799,83737.6849766596,0.0,1.0
2022-07-15,34.89,35.25,34.6,34.78,21453,26.717379046526,26.9930527770147,26.4953085414102,26.6331454066545,28015.2917955223,0.0,1.0
2022-07-18,36.34,37.07,35.35,35.35,28054,27.8277315721054,28.3867366367074,27.0696288132616,27.0696288132616,36635.4820319574,0.0,1.0
2022-07-19,36.35,37.18,36.34,36.34,19588,27.8353891757301,28.4709702765789,27.8277315721054,27.8277315721054,25579.8040223134,0.0,1.0
2022-07-20,36.57,36.9999,36.14,36.44,22371,28.0038564554731,28.3330568352983,27.6745794996117,27.9043076083522,29214.1002543994,0.0,1.0
2022-07-21,38.36,38.82,36.57,36.57,58500,29.3745675042918,29.7268172710273,28.0038564554731,28.0038564554731,76394.6566931455,0.0,1.0
2022-07-22,38.43,39.83,37.68,38.38,45762,29.4281707296645,30.5002352371204,28.8538504578132,29.3898827115411,59760.209907551,0.0,1.0
2022-07-25,37.15,38.9199,36.84,38.25,36984,28.4479974657049,29.8033167312379,28.2106117533396,29.2903338644202,48297.0937288768,0.0,1.0
2022-07-26,37.01,37.4994,36.77,37.01,20706,28.3407910149593,28.7155541363514,28.1570085279668,28.3407910149593,27039.7907946713,0.0,1.0
2022-07-27,37.63,38.24,37.26,37.31,34509,28.8155624396897,29.2826762607955,28.5322311055764,28.5705191236998,45065.0120995516,0.0,1.0
2022-07-28,37.87,38.83,37.2781,37.63,21323,28.9993449266822,29.7344748746519,28.5460913681371,28.8155624396897,27845.5258917597,0.0,1.0
2022-07-29,38.69,38.992,37.98,37.99,28354,29.6272684239064,29.8585280533718,29.0835785665537,29.0912361701784,37027.2495021786,0.0,1.0
2022-08-01,38.8,38.995,37.93,38.65,12766,29.7115020637779,29.8608253344592,29.0452905484303,29.5966380094076,16671.011749482,0.0,1.0
2022-08-02,38.2,38.99,37.8271,38.44,16601,29.2520458462968,29.8569965326469,28.9664938071323,29.4358283332892,21679.1059104771,0.0,1.0
2022-08-03,39.24,39.675,38.34,38.34,48294,30.048436623264,30.3815423809378,29.3592522970424,29.3592522970424,63066.7273562185,0.0,1.0
2022-08-04,38.47,39.54,38.416,39.54,22812,29.4588011441633,30.2781647320046,29.41745008459,30.2781647320046,29789.9984356246,0.0,1.0
2022-08-05,37.96,38.97,37.3352,38.09,36082,29.0682633593043,29.8416813253975,28.589816284834,29.1678122064253,47119.1795350784,0.0,1.0
2022-08-08,37.25,38.3148,37.12,38.07,19193,28.5245735019517,29.3399551359082,28.4250246548308,29.1524969991759,25063.9768531888,0.0,1.0
2022-08-09,36.78,37.22,36.41,36.98,16136,28.1646661315915,28.5016006910777,27.8813347974782,28.3178182040852,21071.8663316342,0.0,1.0
2022-08-10,38.72,38.95,37.24,37.29,44984,29.6502412347804,29.8263661181482,28.516915898327,28.5552039164505,58744.2262681105,0.0,1.0
2022-08-11,39.01,39.399,38.671,39.23,27350,29.8723117398963,30.1701925208965,29.6127189770195,30.0407790196393,35716.1343685048,0.0,1.0
2022-08-12,39.61,39.94,38.8352,39.46,27206,30.3317679573774,30.584468876992,29.7384568285368,30.2169039030071,35528.0859827986,0.0,1.0
2022-08-15,39.6,40.0,38.92,39.66,26633,30.3241103537527,30.6304144987401,29.8033933072741,30.3700559755008,34779.810114676,0.0,1.0
2022-08-16,39.76,39.81,39.03,39.6,33467,30.4466320117477,30.4849200298711,29.8876269471456,30.3241103537527,43704.2730863163,0.0,1.0
2022-08-17,39.73,40.5,39.02,39.73,47595,30.4236592008736,31.0132946799743,29.879969343521,30.4236592008736,62153.9091506028,0.0,1.0
2022-08-18,39.84,40.0,39.5,39.8,39502,30.5078928407451,30.6304144987401,30.2475343175058,30.4772624262464,51585.3286956007,0.0,1.0
2022-08-19,38.07,39.7,37.62,39.68,61384,29.1524969991759,30.4006863899995,28.8079048360651,30.3853711827502,80160.8479735393,0.0,1.0
2022-08-22,37.37,38.07,37.0109,37.79,28215,28.6164647454479,29.1524969991759,28.3414801992855,28.9380840976847,36845.7305743095,0.0,1.0
2022-08-23,37.2,38.31,36.9173,37.5,25479,28.4862854838283,29.3362794861683,28.2698050293584,28.7160135925688,33272.8112458916,0.0,1.0
2022-08-24,37.86,38.43,37.1,37.2,20574,28.9916873230575,29.4281707296645,28.4097094475814,28.4862854838283,26867.413107774,0.0,1.0
2022-08-25,37.87,38.7389,37.51,38.05,19180,28.9993449266822,29.6647141056311,28.7236711961935,29.1371817919265,25047.0002628125,0.0,1.0
2022-08-26,36.62,38.08,36.518,38.08,45773,28.0421444735966,29.1601546028006,27.9640369166248,29.1601546028006,59774.5747147923,0.0,1.0
2022-08-29,36.32,36.64,36.01,36.62,22296,27.812416364856,28.0574596808459,27.5750306524908,28.0421444735966,29116.158386844,0.0,1.0
2022-08-30,35.9,36.39,35.56,36.39,24292,27.4907970126192,27.8660195902288,27.2304384893799,27.8660195902288,31722.7179553828,0.0,1.0
2022-08-31,35.61,36.4206,35.5481,36.06,17881,27.2687265075034,27.8894518573203,27.2213259410666,27.6133186706142,23350.6471167545,0.0,1.0
2022-09-01,35.57,35.93,35.1301,35.61,21703,27.2380960930046,27.5137698234933,26.9012381095547,27.2687265075034,28341.7646873734,0.0,1.0
2022-09-02,35.19,36.1899,35.1,35.68,24674,26.9471071552666,27.7127909416989,26.8781887226444,27.3223297328762,32221.5685341312,0.0,1.0
2022-09-06,34.65,36.7299,34.51,35.58,36404,26.5335965595336,28.1263015374318,26.426390108788,27.2457536966293,47539.6766197825,0.0,1.0
2022-09-07,35.66,35.85,34.79,34.85,26835,27.3070145256268,27.4525089944958,26.6408030102792,26.6867486320273,35043.6002112917,0.0,1.0
2022-09-08,36.31,36.5,35.0904,35.34,23051,27.8047587612313,27.9502532301003,26.8708374231647,27.0619712096369,30102.1065202342,0.0,1.0
2022-09-09,35.82,36.2102,35.58,35.58,28169,27.9272804192263,28.2315022176512,27.740162962481,27.740162962481,36130.0336034637,0.65,1.0
2022-09-12,36.22,36.5,35.95,35.95,13046,28.239142847135,28.4574465466711,28.0286357082966,28.0286357082966,16733.0192193826,0.0,1.0
2022-09-13,34.84,36.0,34.63,35.47,50316,27.1632174708499,28.0676185117852,26.9994896961978,27.6544007948061,64536.1486311861,0.0,1.0
2022-09-14,34.87,36.0,34.87,34.96,21496,27.1866071529431,28.0676185117852,27.1866071529431,27.2567761992225,27571.1314686377,0.0,1.0
2022-09-15,35.47,36.21,34.98,34.98,38217,27.6544007948061,28.2313462864373,27.272369320618,27.272369320618,49017.7675538207,0.0,1.0
2022-09-16,34.55,35.0,33.9,34.9,96635,26.9371172106161,27.2879624420134,26.4303407652644,27.2099968350362,123945.677775949,0.0,1.0
2022-09-19,35.1,35.2899,34.09,34.09,43225,27.3659280489906,27.5139847366402,26.578475418521,26.578475418521,55441.1126596513,0.0,1.0
2022-09-20,34.46,35.03,34.1601,34.9,37252,26.8669481643366,27.3113521241065,26.633129309012,27.2099968350362,47780.0423087874,0.0,1.0
2022-09-21,33.73,34.7515,33.73,34.4,36832,26.2977992334032,27.0942179086751,26.2977992334032,26.8201688001503,47241.3432384101,0.0,1.0
2022-09-22,32.92,33.73,32.62,33.73,54675,25.666277816888,26.2977992334032,25.4323809959565,26.2977992334032,70127.0754116007,0.0,1.0
2022-09-23,32.17,32.83,31.85,32.52,46245,25.0815357645592,25.5961087706086,24.8320458222322,25.3544153889793,59314.6154990301,0.0,1.0
2022-09-26,31.79,32.77,31.57,32.12,45632,24.7852664580459,25.5493294064223,24.6137421226961,25.0425529610706,58528.3713796463,0.0,1.0
2022-09-27,31.24,32.44,31.0017,32.17,47818,24.3564556196714,25.2920429033976,24.1706635782448,25.0815357645592,61332.1717792761,0.0,1.0
2022-09-28,32.01,32.21,31.18,31.68,43404,24.9567907933957,25.11272200735,24.3096762554851,24.699504290371,55670.7010729787,0.0,1.0
2022-09-29,31.2,32.2,30.9301,31.69,52145,24.3252693768805,25.1049254466523,24.1148402036491,24.7073008510687,66882.0548209953,0.0,1.0
2022-09-30,31.56,32.37,31.33,31.67,59721,24.6059455619984,25.2374669785135,24.4266246659508,24.6917077296733,76599.1599571321,0.0,1.0
2022-10-03,32.12,32.54,31.5,31.92,41608,25.0425529610706,25.3700085103747,24.5591661978121,24.8866217471162,53367.1212386992,0.0,1.0
2022-10-04,33.46,33.72,32.7177,32.98,51166,26.0872920945648,26.2900026727055,25.5085533939732,25.7130571810743,65626.3729402828,0.0,1.0
2022-10-05,32.77,33.3222,32.57,33.03,46560,25.5493294064223,25.9798554881502,25.3933981924679,25.7520399845629,59718.6398018129,0.0,1.0
2022-10-06,32.61,33.0,32.37,32.64,35528,25.4245844352588,25.7286503024698,25.2374669785135,25.4479741173519,45568.8108865724,0.0,1.0
2022-10-07,31.92,32.6,31.75,32.56,27817,24.8866217471162,25.416787874561,24.754080215255,25.3856016317702,35678.5524778143,0.0,1.0
2022-10-10,31.47,32.39,31.44,31.8,53567,24.5357765157189,25.253060099909,24.5123868336257,24.7930630187436,68705.9359592723,0.0,1.0
2022-10-11,30.18,31.68,29.98,31.26,181269,23.5300201857133,24.699504290371,23.3740889717589,24.3720487410668,232498.670924288,0.0,1.0
2022-10-12,30.14,30.6999,30.02,30.13,63978,23.4988339429224,23.9353633763876,23.4052752145498,23.4910373822247,82059.2598204552,0.0,1.0
2022-10-13,31.4,31.5,29.55,29.67,50571,24.4812005908349,24.5591661978121,23.038836861757,23.1323955901296,64863.215923915,0.0,1.0
2022-10-14,30.91,32.34,30.91,31.61,59383,24.0991691166467,25.2140772964204,24.0991691166467,24.644928365487,76165.635467162,0.0,1.0
2022-10-17,31.77,32.0996,31.32,31.32,62170,24.7696733366504,25.0266479772472,24.4188281052531,24.4188281052531,79740.288584165,0.0,1.0
2022-10-18,32.17,33.39,31.95,32.95,64713,25.0815357645592,26.0327161696808,24.9100114292094,25.6896674989812,83001.9831936152,0.0,1.0
2022-10-19,31.92,32.5,31.65,32.17,47279,24.8866217471162,25.3388222675839,24.6761146082778,25.0815357645592,60640.8413056254,0.0,1.0
2022-10-20,31.29,32.11,31.13,31.98,42180,24.39543842316,25.0347564003729,24.2706934519965,24.9334011113025,54100.7780678795,0.0,1.0
2022-10-21,31.81,31.8699,31.26,31.26,20031,24.8008595794413,24.8475609780206,24.3720487410668,24.3720487410668,25692.0978064888,0.0,1.0
2022-10-24,32.69,32.907,32.2,32.2,53242,25.4869569208405,25.656142287981,25.1049254466523,25.1049254466523,68289.0854881471,0.0,1.0
2022-10-25,34.08,34.12,32.69,32.71,71723,26.5706788578233,26.6018651006142,25.4869569208405,25.5025500422359,91993.1272015773,0.0,1.0
2022-10-26,34.12,34.34,33.83,34.2,34592,26.6018651006142,26.773389435964,26.3757648403804,26.6642375861959,44368.2815297319,0.0,1.0
2022-10-27,34.28,34.7752,34.12,34.3,37831,26.7266100717777,27.1126957575287,26.6018651006142,26.7422031931731,48522.6774558073,0.0,1.0
2022-10-28,34.2,34.8237,34.13,34.36,53905,26.6642375861959,27.1505090769126,26.6096616613119,26.7889825573594,69139.4604492426,0.0,1.0
2022-10-31,34.52,35.28,34.14,34.14,50443,26.9137275285229,27.5062661415495,26.6174582220096,26.6174582220096,64699.0409691335,0.0,1.0
2022-11-01,35.31,35.42,34.7275,34.86,52052,27.5296558236427,27.6154179913176,27.0755061630006,27.1788105922453,66762.7714554117,0.0,1.0
2022-11-02,35.0901,36.07,35.0866,35.34,52855,27.3582094538998,28.1221944366692,27.3554806576556,27.5530455057358,67792.7127732996,0.0,1.0
2022-11-03,35.11,35.17,34.6998,34.98,31499,27.3737246096883,27.4205039738746,27.0539096898679,27.272369320618,40401.1476614542,0.0,1.0
2022-11-04,35.56,35.7231,35.0301,35.51,25080,27.7245698410856,27.8517317460654,27.3114300897135,27.685587037597,32168.030202523,0.0,1.0
2022-11-07,35.4,35.88,35.0369,35.88,29317,27.5998248699221,27.9740597834126,27.316731750988,27.9740597834126,37602.4777291614,0.0,1.0
2022-11-08,35.38,35.88,35.2801,35.71,33865,27.5842317485267,27.9740597834126,27.5063441071565,27.8415182515514,43435.8190912456,0.0,1.0
2022-11-09,34.88,35.4,34.8001,35.4,15768,27.1944037136408,27.5998248699221,27.132109193666,27.5998248699221,20224.3022421604,0.0,1.0
2022-11-10,36.26,36.47,35.83,35.86,28313,28.2703290899259,28.434056864578,27.935076979924,27.9584666620171,36314.730427593,0.0,1.0
2022-11-11,36.34,36.5,36.1867,36.49,12631,28.3327015755076,28.4574465466711,28.2131803000116,28.4496499859734,16200.7332331766,0.0,1.0
2022-11-14,35.93,36.4687,35.93,36.45,27310,28.0130425869012,28.4330433116872,28.0130425869012,28.4184637431825,35028.2657428589,0.0,1.0
2022-11-15,36.28,36.5,36.058,36.14,28903,28.2859222113213,28.4574465466711,28.112838563832,28.1767703615533,37071.4743597896,0.0,1.0
2022-11-16,35.95,36.48,35.5001,36.28,21012,28.0286357082966,28.4418534252757,27.6778684425063,28.2859222113213,26950.3449208698,0.0,1.0
2022-11-17,35.7,35.96,35.28,35.7,14704,27.8337216908537,28.0364322689943,27.5062661415495,27.8337216908537,18859.5979305382,0.0,1.0
2022-11-18,35.88,36.3595,35.5,35.84,25261,27.9740597834126,28.3479048688682,27.6777904768993,27.9428735406217,32400.1838495189,0.0,1.0
2022-11-21,36.13,36.15,35.88,35.88,20324,28.1689738008555,28.184566922251,27.9740597834126,27.9740597834126,26067.9045389186,0.0,1.0
2022-11-22,36.38,36.51,36.1,36.25,34171,28.3638878182985,28.4652431073688,28.1455841187624,28.2625325292282,43828.2998425205,0.0,1.0
2022-11-23,36.26,36.66,36.2,36.47,26772,28.2703290899259,28.5821915178346,28.2235497257396,28.434056864578,34338.2178860425,0.0,1.0
2022-11-25,36.46,36.6,36.318,36.39,13477,28.4262603038802,28.5354121536483,28.3155491419726,28.3716843789962,17285.8270749363,0.0,1.0
2022-11-28,36.17,36.73,35.96,36.72,31383,28.2001600436464,28.6367674427186,28.0364322689943,28.6289708820209,40252.3641086834,0.0,1.0
2022-11-29,36.0,36.6799,35.945,36.31,39830,28.0676185117852,28.5977066736231,28.0247374279478,28.3093118934145,51086.6285074359,0.0,1.0
2022-11-30,36.52,36.6705,35.53,36.16,35378,28.4730396680665,28.5903779065672,27.7011801589925,28.1923634829487,45376.4183614378,0.0,1.0
2022-12-01,36.52,36.95,36.4,36.84,24130,28.4730396680665,28.8082917780684,28.3794809396939,28.7225296103935,30949.5442100032,0.0,1.0
2022-12-02,36.48,36.78,36.3001,36.32,19385,28.4418534252757,28.6757502462072,28.3015932983237,28.3171084541122,24863.5273315753,0.0,1.0
2022-12-05,35.01,36.57,34.75,36.39,50917,27.2957590027111,28.5120224715551,27.0930484245704,28.3716843789962,65307.0013485592,0.0,1.0
2022-12-06,34.58,35.2324,34.25,35.0,33392,26.9605068927092,27.4691545126284,26.7032203896845,27.2879624420134,42829.1413286543,0.0,1.0
2022-12-07,34.7,35.185,34.2361,34.39,24551,27.0540656210819,27.4321988149212,26.6923831703147,26.8123722394526,31489.5258972145,0.0,1.0
2022-12-08,34.47,35.512,34.41,35.08,17773,26.8747447250343,27.6871463497366,26.827965360848,27.3503349275951,22795.9489947943,0.0,1.0
2022-12-09,33.6,34.6724,33.6,33.78,70897,26.7032203896845,27.5554981737886,26.7032203896845,26.8462733560578,89207.9369168606,0.65,1.0
2022-12-12,33.52,33.77,33.4,33.7,70367,26.6396412935186,26.8383259690371,26.5442726492697,26.7826942598919,88541.0510603936,0.0,1.0
2022-12-13,32.73,34.59,32.52,34.15,82597,26.0117977188802,27.4900117047377,25.8449025914447,27.1403266758252,103929.756767168,0.0,1.0
2022-12-14,32.22,32.89,32.06,32.69,80440,25.6064809808225,26.138955911212,25.4793227884907,25.9800081707972,101215.657158868,0.0,1.0
2022-12-15,31.58,32.15,31.4454,31.82,60343,25.0978482114952,25.5508492716773,24.990876382196,25.2885854999929,75928.1004467623,0.0,1.0
2022-12-16,31.81,32.95,31.12,31.12,95307,25.2806381129722,26.1866402333365,24.7322684085412,24.7322684085412,119922.434570366,0.0,1.0
2022-12-19,32.06,32.76,31.89,31.89,108746,25.4793227884907,26.0356398799424,25.3442172091381,25.3442172091381,136832.394995005,0.0,1.0
2022-12-20,32.31,32.478,31.94,32.1,66039,25.6780074640091,25.8115235659576,25.3839541442418,25.5111123365736,83095.2359909807,0.0,1.0
2022-12-21,33.07,33.07,32.41,32.67,111082,26.2820088775853,26.2820088775853,25.7574813342165,25.9641133967558,139771.725864264,0.0,1.0
2022-12-22,32.89,33.357,32.55,33.22,90655,26.138955911212,26.5100988850806,25.8687447525069,26.4012196828964,114068.938335867,0.0,1.0
2022-12-23,33.43,33.58,33.05,33.05,39721,26.568114810332,26.6873256156431,26.2661141035439,26.2661141035439,49979.9492541942,0.0,1.0
2022-12-27,32.91,33.5,32.73,33.44,56991,26.1548506852535,26.6237465194771,26.0117977188802,26.5760621973527,71710.3619734093,0.0,1.0
2022-12-28,32.38,33.275,32.29,33.02,57390,25.7336391731543,26.4449303115105,25.6621126899677,26.2422719424816,72212.4137785608,0.0,1.0
2022-12-29,32.96,33.07,32.1,32.55,74204,26.1945876203572,26.2820088775853,25.5111123365736,25.8687447525069,93369.053006174,0.0,1.0
2022-12-30,33.31,33.66,32.495,33.28,74841,26.4727461660831,26.750904711809,25.8250341238928,26.4489040050209,94170.5743091351,0.0,1.0
2023-01-03,33.9,34.015,33.1832,33.62,54496,26.9416420003067,27.0330369510452,26.3719732986601,26.719115163726,68570.9653472112,0.0,1.0
2023-01-04,34.69,34.9409,33.87,34.2,52504,27.5694855749451,27.7688855152955,26.9177998392445,27.1800636109289,66064.4811470563,0.0,1.0
2023-01-05,34.435,34.985,33.9901,34.77,62263,27.3668272059163,27.8039334920569,27.0132479573636,27.6330646711111,78343.9888324538,0.0,1.0
2023-01-06,35.04,35.0472,34.27,34.61,43952,27.847644120671,27.8533662393259,27.2356953200741,27.5059064787792,55303.7116291219,0.0,1.0
2023-01-09,34.94,35.75,34.93,35.31,29775,27.7681702504636,28.4119085991435,27.7602228634429,28.062223570231,37465.1441062319,0.0,1.0
2023-01-10,35.85,35.91,34.745,35.13,43358,28.4913824693509,28.5390667914753,27.6131962035592,27.9191706038577,54556.2961597985,0.0,1.0
2023-01-11,36.24,36.3,35.6901,36.1,37383,28.8013305631597,28.8490148852842,28.3643037508893,28.6900671448694,47038.1018345346,0.0,1.0
2023-01-12,36.5,36.6,35.8108,36.54,45173,29.007962625699,29.0874364959064,28.4602287122296,29.0397521737819,56840.0656493975,0.0,1.0
2023-01-13,36.08,36.48,35.7924,36.48,48906,28.6741723708279,28.9920678516575,28.4456055201114,28.9920678516575,61537.2069742864,0.0,1.0
2023-01-17,35.59,36.33,35.41,36.33,50855,28.2847504068117,28.8728570463464,28.1416974404384,28.8728570463464,63989.5853408034,0.0,1.0
2023-01-18,34.74,35.64,34.66,35.5,29683,27.6092225100488,28.3244873419154,27.5456434138829,28.213223923625,37349.3827877509,0.0,1.0
2023-01-19,34.28,34.7343,34.2211,34.59,28916,27.2436427070948,27.604692499447,27.1968325975427,27.4900117047377,36384.2857086751,0.0,1.0
2023-01-20,35.18,35.6375,34.54,34.54,37651,27.9589075389614,28.3225004951602,27.450274769634,27.450274769634,47375.3195883706,0.0,1.0
2023-01-23,35.13,36.009,35.13,35.3,37208,27.9191706038577,28.6177459229807,27.9191706038577,28.0542761832102,46817.9036743803,0.0,1.0
2023-01-24,34.95,35.2899,34.535,34.84,29131,27.7761176374844,28.0462493223193,27.4463010761237,27.6886963802562,36654.8148768644,0.0,1.0
2023-01-25,35.24,35.9799,34.7624,34.77,29454,28.0065918610858,28.5946190267503,27.6270246569753,27.6330646711111,37061.2377667491,0.0,1.0
2023-01-26,36.89,36.89,35.3686,35.56,28075,29.3179107195078,29.3179107195078,28.1087952581725,28.2609082457495,35326.0762647342,0.0,1.0
2023-01-27,35.79,36.89,35.75,36.83,24812,28.4436981472265,29.3179107195078,28.4119085991435,29.2702263973834,31220.3242842594,0.0,1.0
2023-01-30,36.66,36.79,35.77,35.77,21841,29.1351208180308,29.2384368493004,28.427803373185,28.427803373185,27481.988662442,0.0,1.0
2023-01-31,37.39,37.5869,36.7,36.75,25352,29.7152800705448,29.8717641209831,29.1669103661138,29.2066473012175,31899.7928927352,0.0,1.0
2023-02-01,38.2,39.3,37.1001,37.44,73507,30.3590184192247,31.233230991506,29.4848853208135,29.7550170056485,92492.0351911598,0.0,1.0
2023-02-02,37.36,38.3,37.03,38.3,25912,29.6914379094826,30.4384922894321,29.4291741377982,30.4384922894321,32604.4270052285,0.0,1.0
2023-02-03,36.78,37.6,36.61,37.32,48658,29.2304894622797,29.8821751979803,29.0953838829271,29.6596483613996,61225.1547244678,0.0,1.0
2023-02-06,36.58,37.2195,36.58,36.94,25583,29.0715417218649,29.5797771218412,29.0715417218649,29.3576476546115,32190.4544641387,0.0,1.0
2023-02-07,36.85,36.92,36.33,36.38,23495,29.2861211714249,29.34175288057,28.8728570463464,28.9125939814501,29563.1758446991,0.0,1.0
2023-02-08,36.65,36.92,36.33,36.7,27375,29.1271734310101,29.34175288057,28.8728570463464,29.1669103661138,34445.2836241174,0.0,1.0
2023-02-09,35.84,36.85,35.76,36.85,30913,28.4834350823302,29.2861211714249,28.4198559861643,29.2861211714249,38897.0612848344,0.0,1.0
2023-02-10,35.65,35.98,35.2253,35.85,31942,28.3324347289361,28.5946985006205,27.9949092021653,28.4913824693509,40191.826466541,0.0,1.0
2023-02-13,35.56,36.58,35.41,35.63,48404,28.2609082457495,29.0715417218649,28.1416974404384,28.3165399548946,60905.552823444,0.0,1.0
2023-02-14,35.7,35.7965,35.2001,35.23,32150,28.3721716640398,28.44886394879,27.9748817868731,27.9986444740651,40453.5477083243,0.0,1.0
2023-02-15,36.72,36.87,35.28,35.79,81459,29.1828051401552,29.3020159454663,28.0383814091688,28.4436981472265,102497.839588566,0.0,1.0
2023-02-16,36.42,36.77,35.83,36.25,19213,28.9443835295331,29.2225420752589,28.4754876953094,28.8092779501805,24175.2414345267,0.0,1.0
2023-02-17,37.28,37.51,36.01,36.28,26650,29.6278588133166,29.8106487147937,28.6185406616827,28.8331201112427,33533.0341034788,0.0,1.0
2023-02-21,37.05,37.99,36.83,37.42,51885,29.4450689118396,30.1921232917892,29.2702263973834,29.739122231607,65285.6087977109,0.0,1.0
2023-02-22,36.99,37.29,36.6101,37.09,23918,29.3973845897152,29.6358062003374,29.0954633567973,29.4768584599226,30095.4262546718,0.0,1.0
2023-02-23,36.41,37.234,36.16,37.08,21986,28.9364361425123,29.5913008330212,28.7377514669938,29.4689110729019,27664.4385665697,0.0,1.0
2023-02-24,35.8,36.3,35.64,36.29,20256,28.4516455342472,28.8490148852842,28.3244873419154,28.8410674982634,25487.6224690456,0.0,1.0
2023-02-27,36.02,36.3474,35.9016,36.15,26239,28.6264880487035,28.8866854997625,28.5323909863779,28.7298040799731,33015.8829959166,0.0,1.0
2023-02-28,35.05,36.4,35.05,36.04,80948,27.8555915076917,28.9284887554916,27.8555915076917,28.642382822745,101854.860960916,0.0,1.0
2023-03-01,35.45,35.62,35.11,35.11,34430,28.1734869885213,28.3085925678739,27.9032758298162,27.9032758298162,43322.415166333,0.0,1.0
2023-03-02,35.01,35.49,34.8501,35.49,29909,27.8238019596088,28.2052765366043,27.6967232411472,28.2052765366043,37633.7529831499,0.0,1.0
2023-03-03,35.31,35.61,35.0001,35.21,32331,28.062223570231,28.3006451808532,27.8159340464583,27.9827497000236,40681.2955196837,0.0,1.0
2023-03-06,35.24,35.94,35.05,35.53,27734,28.0065918610858,28.5629089525376,27.8555915076917,28.2370660846872,34897.0044212337,0.0,1.0
2023-03-07,34.19,35.27,34.06,35.27,38050,27.1721162239082,28.030434022148,27.0688001926385,28.030434022148,47877.3713935221,0.0,1.0
2023-03-08,33.82,34.62,33.61,34.21,23149,26.8780629041408,27.5138538658,26.7111677767053,27.1880109979496,29127.8126251943,0.0,1.0
2023-03-09,32.45,33.8,32.07,33.65,68665,25.7892708822995,26.8621681300993,25.4872701755114,26.7429573247882,86399.4666684941,0.0,1.0
2023-03-10,30.02,32.3445,29.96,31.4,206505,24.3746359926079,26.2620057915691,24.3259191984854,25.4951222574246,254333.238120153,0.65,1.0
2023-03-13,28.28,29.9399,26.1101,28.28,436858,22.9618489630563,24.3095990724544,21.2000061036173,22.9618489630563,538037.867067112,0.0,1.0
2023-03-14,29.7,30.5,29.3,29.3,166796,24.1148130906214,24.7643703455876,23.7900344631383,23.7900344631383,205427.3106486,0.0,1.0
2023-03-15,28.72,29.0947,27.52,29.0,184935,23.3191054532878,23.6233418325826,22.3447695708384,23.5464504925259,227767.450627106,0.0,1.0
2023-03-16,29.01,29.63,27.77,27.93,119156,23.554569958213,24.0579768308118,22.5477562130153,22.6776676640086,146753.499050604,0.0,1.0
2023-03-17,28.21,29.7299,28.0,28.84,168646,22.9050127032468,24.1390902930257,22.7345039238181,23.4165390415327,207705.785700159,0.0,1.0
2023-03-20,29.32,30.11,28.4295,28.47,123419,23.8062733945124,24.4477111837916,23.0832349750781,23.1161188111108,152003.844534279,0.0,1.0
2023-03-21,30.91,31.3699,29.6776,30.75,109609,25.0972684387578,25.4706826657065,24.0966254874823,24.9673569877646,134995.336176421,0.0,1.0
2023-03-22,29.01,30.96,28.93,30.96,107276,23.554569958213,25.1378657671932,23.4896142327164,25.1378657671932,132121.994395185,0.0,1.0
2023-03-23,28.14,29.4799,28.05,29.05,86126,22.8481764434372,23.9361036508488,22.7751012522535,23.5870478209613,106073.482319248,0.0,1.0
2023-03-24,29.48,29.75,28.2,28.21,163361,23.9361848455057,24.1554104190568,22.8968932375597,22.9050127032468,201196.736701515,0.0,1.0
2023-03-27,30.19,30.79,30.03,30.39,90662,24.5126669092882,24.9998348505129,24.382755458295,24.6750562230298,111660.056824045,0.0,1.0
2023-03-28,30.84,30.9499,30.07,30.57,87985,25.0404321789483,25.1296651068493,24.4152333210433,24.8212066053972,108363.041844031,0.0,1.0
2023-03-29,31.32,31.4,30.4501,31.11,75832,25.430166531928,25.4951222574246,24.7238542118091,25.2596577524994,93395.3081674898,0.0,1.0
2023-03-30,31.66,32.0,31.32,32.0,115050,25.7062283652887,25.9822901986493,25.430166531928,25.9822901986493,141696.516044278,0.0,1.0
2023-03-31,30.54,32.8053,30.25,32.14,121253,24.7968482083359,26.6361507704297,24.5613837034107,26.0959627182684,149336.18131175,0.0,1.0
2023-04-03,30.17,31.8516,30.07,30.9,84320,24.496427977914,25.8617973278531,24.4152333210433,25.0891489730707,103849.198025672,0.0,1.0
2023-04-04,29.57,30.23,29.01,30.02,96603,24.0092600366894,24.5451447720365,23.554569958213,24.3746359926079,118977.04075989,0.0,1.0
2023-04-05,28.88,29.8,28.85,29.22,75659,23.449016904281,24.1960077474922,23.4246585072198,23.7250787376416,93182.2399599655,0.0,1.0
2023-04-06,28.87,29.34,28.58,28.85,113233,23.4408974385939,23.8225123258866,23.2054329336687,23.4246585072198,139458.684061206,0.0,1.0
2023-04-10,29.0,29.5,28.58,28.58,58219,23.5464504925259,23.9524237768798,23.2054329336687,23.2054329336687,71702.9940685079,0.0,1.0
2023-04-11,30.46,30.76,29.0,29.37,70999,24.7318924828393,24.9754764534516,23.5464504925259,23.8468707229478,87442.9460463077,0.0,1.0
2023-04-12,29.16,30.45,29.0484,30.45,85645,23.6763619435192,24.7237730171522,23.5857487064514,24.7237730171522,105481.078805843,0.0,1.0
2023-04-13,29.15,29.6091,28.925,29.4,112768,23.6682424778321,24.0410071475258,23.4855544998728,23.871229120009,138885.986277976,0.0,1.0
2023-04-14,29.01,29.74,28.632,29.61,67928,23.554569958213,24.1472909533697,23.2476541552415,24.0417378994377,83660.677460719,0.0,1.0
2023-04-17,29.81,30.1999,29.3301,29.35,80411,24.2041272131792,24.5207051803184,23.8144740548564,23.8306317915737,99034.8418221335,0.0,1.0
2023-04-18,29.53,29.9899,29.1609,29.85,71318,23.9767821739411,24.3501964008898,23.677092695431,24.2366050759276,87835.8290416845,0.0,1.0
2023-04-19,29.74,30.0736,29.1701,29.51,62278,24.1472909533697,24.4181563286906,23.6845626038631,23.9605432425669,76702.0914924428,0.0,1.0
2023-04-20,29.33,29.9182,29.25,29.7,24906,23.8143928601995,24.2919798319134,23.7494371347029,24.1148130906214,30674.4322346701,0.0,1.0
2023-04-21,29.06,29.6,28.92,29.19,27494,23.5951672866484,24.0336184337506,23.4814947670293,23.7007203405804,33861.8340905813,0.0,1.0
2023-04-24,28.42,29.6129,28.41,28.93,64255,23.0755214826754,24.0440925444869,23.0674020169883,23.4896142327164,79136.9807772716,0.0,1.0
2023-04-25,27.26,28.3338,27.24,28.14,62343,22.1336634629744,23.0055316884528,22.1174245316002,22.8481764434372,76782.1460212813,0.0,1.0
2023-04-26,26.75,27.6529,26.5,27.05,102739,21.7195707129334,22.4526772698197,21.5165840707565,21.9631546835457,126534.188282252,0.0,1.0
2023-04-27,27.13,27.4299,26.95,27.05,68623,22.0281104090424,22.2716131849978,21.881960026675,21.9631546835457,84516.6451152236,0.0,1.0
2023-04-28,27.58,27.7374,27.1,27.15,56890,22.3934863649609,22.5212867548755,22.0037520119811,22.0443493404165,70066.1868557929,0.0,1.0
2023-05-01,27.56,28.18,27.23,27.5,97678,22.3772474335867,22.8806543061855,22.1093050659131,22.3285306394642,120301.019506067,0.0,1.0
2023-05-02,26.1,27.8276,25.86,27.72,194699,21.1918054432733,22.5945243353729,20.9969382667835,22.50715888458,239792.872466797,0.0,1.0
2023-05-03,26.08,27.36,25.91,26.0,121720,21.1755665118992,22.2148581198452,21.0375355952189,21.1106107864026,149911.342311252,0.0,1.0
2023-05-04,23.54,25.83,23.45,25.48,338884,19.1132222273814,20.9725798697222,19.0401470361977,20.6883985706745,417372.291552795,0.0,1.0
2023-05-05,23.99,24.7099,23.75,24.09,294781,19.4785981832999,20.0631185181126,19.28373100681,19.5597928401707,363054.677931754,0.0,1.0
2023-05-08,24.05,24.4899,23.91,24.07,137193,19.5273149774224,19.8844902729969,19.4136424578033,19.5435539087965,168968.01499924,0.0,1.0
2023-05-09,23.87,24.445,23.5,23.9,108578,19.381164595055,19.8480338720619,19.0807443646331,19.4055229921162,133725.548188228,0.0,1.0
2023-05-10,23.17,24.51,23.02,24.17,100760,18.8128019969595,19.900810399028,18.6910100116533,19.6247485656673,124096.835781151,0.0,1.0
2023-05-11,23.03,23.34,22.95,22.98,52635,18.6991294773404,18.9508329136398,18.6341737518438,18.658532148905,64825.6942372063,0.0,1.0
2023-05-12,22.99,23.2271,22.95,23.05,78627,18.6666516145921,18.8591641460327,18.6341737518438,18.7153684087146,96837.6529075485,0.0,1.0
2023-05-15,23.78,23.843,23.012,23.28,56172,19.3080894038713,19.3592420376999,18.6845144391037,18.9021161195174,69181.8922141606,0.0,1.0
2023-05-16,23.48,24.0299,23.45,23.55,78863,19.0645054332589,19.5109948513913,19.0401470361977,19.1213416930685,97128.3124276394,0.0,1.0
2023-05-17,25.2,25.4051,23.5138,23.63,102364,20.4610535314363,20.6275837726783,19.0919492272813,19.1862974185651,126072.33523126,0.0,1.0
2023-05-18,26.12,26.2689,24.8401,25.38,108147,21.2080443746475,21.3289432187281,20.1688339613584,20.6072039138037,133194.725081621,0.0,1.0
2023-05-19,25.99,27.035,25.53,26.63,123672,21.1024913207155,21.9509754850151,20.7289958991099,21.6221371246885,152315.441392681,0.0,1.0
2023-05-22,26.53,26.72,25.59,25.59,61857,21.5409424678177,21.6952123158722,20.7777126932324,20.7777126932324,76183.584467196,0.0,1.0
2023-05-23,27.0,28.22,26.54,26.9,68862,21.9225573551103,22.9131321689339,21.5490619335048,21.8413626982396,84810.9994597227,0.0,1.0
2023-05-24,26.62,27.49,26.27,27.05,43329,21.6140176590014,22.3204111737772,21.3298363599537,21.9631546835457,53364.3489237942,0.0,1.0
2023-05-25,26.15,26.61,25.83,26.61,68282,21.2324027717087,21.6058981933143,20.9725798697222,21.6058981933143,84096.6667408553,0.0,1.0
2023-05-26,27.13,27.15,26.15,26.26,32513,22.0281104090424,22.0443493404165,21.2324027717087,21.3217168942666,40043.2753250552,0.0,1.0
2023-05-30,26.41,27.4,26.4,27.4,66559,21.4435088795728,22.2473359825935,21.4353894138857,22.2473359825935,81974.6059225648,0.0,1.0
2023-05-31,25.84,26.9494,25.71,26.51,62089,20.9806993354093,21.8814728587337,20.8751462814773,21.5247035364435,76469.317554743,0.0,1.0
2023-06-01,27.0,27.0,25.93,25.93,61767,21.9225573551103,21.9225573551103,21.053774526593,21.053774526593,76072.7397349582,0.0,1.0
2023-06-02,26.39,27.0,26.17,26.76,176916,21.4272699481986,21.9225573551103,21.2486417030829,21.7276901786205,217891.184984698,0.0,1.0
2023-06-05,26.95,27.55,26.56,26.75,94778,21.881960026675,22.3691279678996,21.5653008648789,21.7195707129334,116729.35591173,0.0,1.0
2023-06-06,28.32,28.6,26.95,26.95,117112,22.9943268258046,23.2216718650428,21.881960026675,21.881960026675,144236.092020665,0.0,1.0
2023-06-07,28.75,29.78,28.41,28.82,105356,23.343463850349,24.179768816118,23.0674020169883,23.4003001101585,129757.306774106,0.0,1.0
2023-06-08,28.68,29.6,28.5428,29.6,91972,23.2866275905394,24.0336184337506,23.1752285213127,24.0336184337506,113273.463482176,0.0,1.0
2023-06-09,28.53,28.53,27.62,28.37,68042,23.6926008748933,23.6926008748933,22.9368957646181,23.5597296467131,81934.3671997236,0.65,1.0
2023-06-12,27.85,28.7,27.72,28.32,53163,23.1278981551272,23.8337765548349,23.0199402822307,23.5182073879067,64017.4710243512,0.0,1.0
2023-06-13,27.56,28.65,27.41,27.96,106741,22.8870690540505,23.7922542960285,22.7625022776315,23.2192471245011,128534.674014075,0.0,1.0
2023-06-14,26.73,27.84,26.4201,27.7,68158,22.1977995578654,23.1195937033659,21.9404445977837,23.0033313787082,82074.0513153456,0.0,1.0
2023-06-15,27.34,27.8399,26.55,26.73,50351,22.7043711153026,23.1195106588483,22.0483194261626,22.1977995578654,60631.3353939226,0.0,1.0
2023-06-16,27.86,27.965,27.4,27.48,143247,23.1362026068885,23.2233993503818,22.7541978258702,22.8206334399603,172494.22853912,0.0,1.0
2023-06-20,27.52,28.35,27.47,28.1,67552,22.8538512470054,23.5431207431905,22.8123289881991,23.3355094491589,81344.3222285606,0.0,1.0
2023-06-21,27.26,28.055,27.21,27.45,45173,22.6379355012125,23.2981394162332,22.5964132424062,22.7957200846765,54396.1254741646,0.0,1.0
2023-06-22,26.04,27.39,26.04,27.05,82993,21.624792386338,22.745893374109,21.624792386338,22.4635420142259,99937.9638606543,0.0,1.0
2023-06-23,25.57,26.3631,25.41,26.1,62247,21.2344831535584,21.8931092227445,21.1016119253782,21.6746190969056,74956.1822856647,0.0,1.0
2023-06-26,26.09,26.74,25.35,25.59,77691,21.6663146451443,22.2061040096266,21.0517852148106,21.251092057081,93553.43643799,0.0,1.0
2023-06-27,26.43,27.0,26.0,26.38,49774,21.9486660050274,22.4220197554196,21.5915745792929,21.907143746221,59936.5273360429,0.0,1.0
2023-06-28,26.16,27.425,25.832,26.7,61692,21.7244458074732,22.7749589552734,21.4520597897036,22.1728862025816,74287.8660428167,0.0,1.0
2023-06-29,26.78,26.87,26.33,26.43,58650,22.2393218166717,22.3140618825231,21.8656214874147,21.9486660050274,70624.7705279648,0.0,1.0
2023-06-30,26.82,27.7799,26.6201,27.3,114790,22.2725396237168,23.0696839482807,22.106533633009,22.6711533082576,138227.065795483,0.0,1.0
2023-07-03,27.95,28.14,26.55,26.55,37825,23.2109426727399,23.3687272562039,22.0483194261626,22.0483194261626,45547.8592535425,0.0,1.0
2023-07-05,27.58,27.9,27.1101,27.61,58805,22.903677957573,23.1694204139335,22.5134517693111,22.9285913128568,70811.417406598,0.0,1.0
2023-07-06,27.32,27.6399,26.75,27.37,47196,22.6877622117801,22.953421623623,22.2144084613879,22.7292844705864,56832.1682836799,0.0,1.0
2023-07-07,27.46,27.95,27.1319,27.3,69560,22.8040245364378,23.2109426727399,22.5315554741507,22.6711533082576,83762.3024369179,0.0,1.0
2023-07-10,27.45,27.73,27.261,27.28,32774,22.7957200846765,23.028244733992,22.6387659463886,22.654544404735,39465.5793569228,0.0,1.0
2023-07-11,27.34,28.5,27.0,27.8,80729,22.7043711153026,23.6676875196095,22.4220197554196,23.0863758963209,97211.7152591999,0.0,1.0
2023-07-12,27.72,28.25,27.49,27.9,51246,23.0199402822307,23.4600762255779,22.8289378917216,23.1694204139335,61709.0705963528,0.0,1.0
2023-07-13,27.9,28.47,27.7,28.12,50935,23.1694204139335,23.6427741643257,23.0033313787082,23.3521183526814,61334.5726656759,0.0,1.0
2023-07-14,27.59,28.7,27.2522,28.19,56353,22.9119824093343,23.8337765548349,22.6314580288387,23.4102495150103,67858.7842039625,0.0,1.0
2023-07-17,28.38,28.54,27.85,27.96,72002,23.5680340984743,23.7009053266546,23.1278981551272,23.2192471245011,86702.8939054481,0.0,1.0
2023-07-18,29.6,29.61,28.57,28.63,71668,24.5811772133488,24.5894816651101,23.7258186819384,23.775645392506,86300.699986329,0.0,1.0
2023-07-19,30.2,30.23,29.51,30.0,72382,25.0794443190248,25.1043576743086,24.5064371474975,24.9133552837995,87160.4798014519,0.0,1.0
2023-07-20,30.28,30.369,29.7601,30.19,55045,25.145879933115,25.2197895537902,24.7141314860467,25.0711398672636,66283.7253829807,0.0,1.0
2023-07-21,30.28,30.8,29.8147,30.8,37480,25.145879933115,25.5777114247008,24.7594737926632,25.5777114247008,45132.4194269074,0.0,1.0
2023-07-24,30.07,30.2431,29.802,30.03,45415,24.9714864461284,25.1152365061159,24.7489271389264,24.9382686390833,54687.5354395144,0.0,1.0
2023-07-25,30.14,30.41,29.6801,30.06,46100,25.0296176084572,25.2538378060114,24.6476958719566,24.9631819943671,55512.394225732,0.0,1.0
2023-07-26,30.84,31.0,30.0,30.0,47222,25.6109292317459,25.7438004599262,24.9133552837995,24.9133552837995,56863.4767923539,0.0,1.0
2023-07-27,30.42,31.16,30.28,31.16,38673,25.2621422577727,25.8766716881064,25.145879933115,25.8766716881064,46568.9983056775,0.0,1.0
2023-07-28,30.9,31.0954,30.2847,30.41,34136,25.6607559423135,25.8230249297286,25.1497830254428,25.2538378060114,41105.6635420734,0.0,1.0
2023-07-31,31.05,31.1,30.5396,31.1,40865,25.7853227187325,25.8268449775388,25.3614635008374,25.8268449775388,49208.5464215734,0.0,1.0
2023-08-01,30.43,31.0994,30.1116,31.05,58282,25.270446709534,25.8263467104331,25.0060329654552,25.7853227187325,70181.6347128873,0.0,1.0
2023-08-02,30.1,30.94,29.75,30.5,121013,24.9963998014122,25.6939737493586,24.7057439897678,25.3285778718628,145720.636929251,0.0,1.0
2023-08-03,30.1,30.71,29.21,30.25,87153,24.9963998014122,25.5029713588494,24.2573035946595,25.1209665778312,104947.325248486,0.0,1.0
2023-08-04,30.23,30.72,30.0,30.69,37552,25.1043576743086,25.5112758106107,24.9133552837995,25.4863624553269,45219.1199124661,0.0,1.0
2023-08-07,30.74,31.28,30.4097,30.47,44902,25.5278847141332,25.9763251092416,25.2535886724586,25.303664516579,54069.7944799093,0.0,1.0
2023-08-08,30.23,30.34,29.6747,30.19,46711,25.1043576743086,25.1957066436826,24.6432114680055,25.0711398672636,56248.1441795698,0.0,1.0
2023-08-09,29.57,30.395,29.44,30.15,56739,24.556263858065,25.2413811283695,24.4483059851686,25.0379220602185,68323.5951404297,0.0,1.0
2023-08-10,29.41,30.18,29.261,29.57,43869,24.4233926298848,25.0628354155023,24.2996562986419,24.556263858065,52825.883346825,0.0,1.0
2023-08-11,29.38,29.98,29.29,29.54,31065,24.398479274601,24.896746380277,24.3237392087496,24.5313505027812,37407.6469983159,0.0,1.0
2023-08-14,28.81,29.165,28.75,29.11,47306,23.9251255242088,24.2199335617338,23.8752988136412,24.1742590770468,56964.6273588389,0.0,1.0
2023-08-15,27.75,28.8099,27.7,28.77,91905,23.0448536375145,23.9250424796912,23.0033313787082,23.8919077171637,110669.557295356,0.0,1.0
2023-08-16,27.27,27.73,27.15,27.52,76888,22.6462399529738,23.028244733992,22.5465865318386,22.8538512470054,92586.485189329,0.0,1.0
2023-08-17,27.23,27.6252,27.05,27.45,38605,22.6130221459287,22.9412140795339,22.4635420142259,22.7957200846765,46487.114513761,0.0,1.0
2023-08-18,27.37,27.7,27.19,27.21,35859,22.7292844705864,23.0033313787082,22.5798043388836,22.5964132424062,43180.4543284278,0.0,1.0
2023-08-21,27.28,28.1033,27.0,27.59,61996,22.654544404735,23.3382499182401,22.4220197554196,22.9119824093343,74653.93475962,0.0,1.0
2023-08-22,26.5,27.285,26.5,27.11,62555,22.0067971673562,22.6586966306157,22.0067971673562,22.5133687247935,75327.0676961099,0.0,1.0
2023-08-23,26.7,26.8136,26.35,26.46,48530,22.1728862025816,22.2672247745896,21.8822303909372,21.9735793603112,58438.5356133355,0.0,1.0
2023-08-24,26.79,27.1594,26.64,26.72,45614,22.247626268433,22.5543927164941,22.123059492014,22.1894951061041,54927.1659482111,0.0,1.0
2023-08-25,26.5,27.0,26.361,26.7,47685,22.0067971673562,22.4220197554196,21.8913652878746,22.1728862025816,57421.0090814323,0.0,1.0
2023-08-28,26.72,27.0277,26.655,26.7,38896,22.1894951061041,22.4450230867983,22.1355161696559,22.1728862025816,46837.5289762271,0.0,1.0
2023-08-29,26.86,27.13,26.5705,26.73,46632,22.3057574307618,22.529977628316,22.0653435522732,22.1977995578654,56153.0144801374,0.0,1.0
2023-08-30,26.75,27.24,26.62,27.04,44472,22.2144084613879,22.62132659769,22.1064505884914,22.4552375624646,53551.9999133785,0.0,1.0
2023-08-31,26.96,27.2299,26.7501,26.89,43294,22.3888019483745,22.6129391014111,22.2144915059055,22.3306707860456,52133.4836357665,0.0,1.0
2023-09-01,27.45,27.62,27.14,27.2,30912,22.7957200846765,22.9368957646181,22.5382820800773,22.5881087906449,37223.4084665039,0.0,1.0
2023-09-05,26.98,27.9742,26.98,27.8,52147,22.405410851897,23.2310394460021,22.405410851897,23.0863758963209,62794.0308392461,0.0,1.0
2023-09-06,26.51,27.02,26.38,26.98,77287,22.0151016191175,22.4386286589421,21.907143746221,22.405410851897,93066.9503801333,0.0,1.0
2023-09-07,26.28,26.5599,26.18,26.37,64513,21.8240992286084,22.0565408334062,21.7410547109957,21.8988392944598,77684.8392339401,0.0,1.0
2023-09-08,25.87,26.04,25.57,25.8,75379,22.0234060708788,22.168128878457,21.7680128810348,21.9638143265818,88544.6476228092,0.65,1.0
2023-09-11,25.84,26.37,25.76,26.25,75352,21.9978667518944,22.4490613872854,21.9297619012693,22.3469041113478,88512.9318201876,0.0,1.0
2023-09-12,26.03,26.29,25.7,25.71,46132,22.1596157721289,22.3809565366603,21.8786832633005,21.8871963696286,54189.3854274458,0.0,1.0
2023-09-13,25.75,26.15,25.68,26.15,45882,21.9212487949412,22.2617730480665,21.8616570506442,22.2617730480665,53895.7205883566,0.0,1.0
2023-09-14,25.88,26.3026,25.82,25.83,39022,22.0319191772069,22.3916830506338,21.9808405392381,21.9893536455662,45837.5574037499,0.0,1.0
2023-09-15,26.09,26.17,25.81,25.92,41037,22.2106944100977,22.2787992607227,21.97232743291,22.0659716025194,48204.4960068086,0.0,1.0
2023-09-18,25.87,26.01,25.75,26.0,34007,22.0234060708788,22.1425895594726,21.9212487949412,22.1340764531445,39946.6407316212,0.0,1.0
2023-09-19,25.71,25.8386,25.61,25.83,34644,21.8871963696286,21.9966749170084,21.8020653063473,21.9893536455662,40694.8987416205,0.0,1.0
2023-09-20,25.77,26.22,25.71,25.71,37898,21.9382750075974,22.3213647923634,21.8871963696286,21.8871963696286,44517.2402872051,0.0,1.0
2023-09-21,25.42,25.7499,25.41,25.6,40024,21.6403162861128,21.9211636638779,21.6318031797847,21.7935522000192,47014.5660788193,0.0,1.0
2023-09-22,25.3,25.6,25.3,25.5,30898,21.5381590101752,21.7935522000192,21.5381590101752,21.7084211367379,36294.6247927084,0.0,1.0
2023-09-25,25.53,25.58,25.2791,25.34,31620,21.7339604557223,21.7765259873629,21.5203666179494,21.5722114354877,37142.7288479978,0.0,1.0
2023-09-26,25.11,25.6956,25.0601,25.41,32500,21.3764099899407,21.8749374965161,21.3339295893633,21.6318031797847,38176.4290815917,0.0,1.0
2023-09-27,25.15,25.3879,24.97,25.31,50781,21.4104624152532,21.6129892147995,21.2572265013468,21.5466721165033,59650.3767751481,0.0,1.0
2023-09-28,25.48,25.61,25.22,25.26,32362,21.6913949240816,21.8020653063473,21.4700541595502,21.5041065848627,38014.3260904145,0.0,1.0
2023-09-29,26.26,26.5,25.86,26.13,67334,22.3554172176759,22.5597317695511,22.0148929645506,22.2447468354102,79094.5131009201,0.0,1.0
2023-10-02,26.27,26.88,26.0211,26.47,98184,22.3639303240041,22.8832298100201,22.1520391074968,22.5341924505667,115332.754244523,0.0,1.0
2023-10-03,25.27,26.16,25.14,25.9,49009,21.5126196911908,22.2702861543946,21.4019493089251,22.0489453898632,57568.880395684,0.0,1.0
2023-10-04,25.39,25.46,25.0829,25.27,60682,21.6147769671284,21.6743687114253,21.3533394717915,21.5126196911908,71280.6790624354,0.0,1.0
2023-10-05,25.45,25.53,25.04,25.21,52383,21.6658556050972,21.7339604557223,21.3168182456438,21.461541053222,61532.1810640314,0.0,1.0
2023-10-06,25.63,25.85,25.21,25.3,25186,21.8190915190036,22.0063798582225,21.461541053222,21.5381590101752,29584.970549199,0.0,1.0
2023-10-09,25.585,25.86,25.18,25.2,43304,21.780782540527,22.0148929645506,21.4360017342376,21.4530279468939,50867.4487676692,0.0,1.0
2023-10-10,25.82,26.14,25.72,25.78,30758,21.9808405392381,22.2532599417383,21.8957094759568,21.9467881139256,36130.1724828184,0.0,1.0
2023-10-11,25.82,26.2547,25.66,25.81,24886,21.9808405392381,22.350905271322,21.844630837988,21.97232743291,29232.5727422921,0.0,1.0
2023-10-12,25.43,26.14,25.43,25.71,31379,21.6488293924409,22.2532599417383,21.6488293924409,21.8871963696286,36859.635943116,0.0,1.0
2023-10-13,24.84,25.68,24.65,25.55,62829,21.1465561190811,21.8616570506442,20.9848070988466,21.7509866683785,73802.6727005332,0.0,1.0
2023-10-16,25.26,25.55,24.73,24.73,42302,21.5041065848627,21.7509866683785,21.0529119494717,21.0529119494717,49690.4400925998,0.0,1.0
2023-10-17,25.73,25.89,25.13,25.13,36767,21.9042225822849,22.040432283535,21.393436202597,21.393436202597,43188.7005551657,0.0,1.0
2023-10-18,25.38,25.7,25.1,25.7,45970,21.6062638608003,21.8786832633005,21.3678968836126,21.8786832633005,53999.090611716,0.0,1.0
2023-10-19,25.17,25.77,25.08,25.26,33780,21.4274886279095,21.9382750075974,21.3508706709563,21.5041065848627,39679.9930577283,0.0,1.0
2023-10-20,24.7,25.4213,24.6201,25.18,71572,21.0273726304873,21.6414229899355,20.9593529109255,21.4360017342376,84072.7194531594,0.0,1.0
2023-10-23,24.74,25.2099,24.53,24.95,43802,21.0614250557998,21.4614559221587,20.882649822909,21.2402002886906,51452.4291271348,0.0,1.0
2023-10-24,24.28,24.98,24.08,24.98,56317,20.6698221647057,21.265739607675,20.499560038143,21.265739607675,66153.2909719385,0.0,1.0
2023-10-25,23.88,24.2896,23.79,24.05,41526,20.3292979115804,20.6779947467807,20.2526799546272,20.4740207191587,48778.904432067,0.0,1.0
2023-10-26,23.85,24.23,23.68,23.78,54477,20.303758592596,20.627256633065,20.1590357850177,20.2441668482991,63991.9177562422,0.0,1.0
2023-10-27,23.12,24.02,22.96,24.02,85793,19.6823018306423,20.4484814001743,19.5460921293922,20.4484814001743,100777.550159908,0.0,1.0
2023-10-30,23.41,23.9244,23.1801,23.2,45693,19.9291819141582,20.3670961036773,19.7334655996744,19.7504066812674,53673.7099700052,0.0,1.0
2023-10-31,23.8,24.0,23.4512,23.51,46704,20.2611930609553,20.431455187518,19.9642559122301,20.0143129774395,54861.290579282,0.0,1.0
2023-11-01,24.73,24.88,23.83,23.83,130360,21.0529119494717,21.1806085443936,20.2867323799397,20.2867323799397,153128.593694655,0.0,1.0
2023-11-02,26.38,26.69,24.93,24.93,78577,22.4575744936135,22.7214807897856,21.2231740760343,21.2231740760343,92301.2082444381,0.0,1.0
2023-11-03,27.31,27.8399,26.7804,27.04,95579,23.2492933821298,23.7004028864576,22.7984392709919,23.0194395112703,112272.766621214,0.0,1.0
2023-11-06,27.2,27.67,26.7786,27.53,40726,23.1556492125204,23.5557652099426,22.7969069118529,23.4365817213488,47839.1769469817,0.0,1.0
2023-11-07,26.95,27.29,26.6501,27.09,31628,22.9428215543171,23.2322671694736,22.6875134955364,23.0620050429109,37152.1261228487,0.0,1.0
2023-11-08,26.43,27.05,26.15,27.05,39728,22.5001400252542,23.0279526175984,22.2617730480665,23.0279526175984,46666.8669093377,0.0,1.0
2023-11-09,26.52,26.97,25.85,26.48,38870,22.5767579822074,22.9598477669733,22.0063798582225,22.5427055568948,45659.0091815837,0.0,1.0
2023-11-10,26.19,26.6699,26.0401,26.35,30581,22.295825473379,22.7043694460661,22.1682140095203,22.4320351746291,35922.2577767433,0.0,1.0
2023-11-13,26.03,26.1318,25.76,26.1,39308,22.1596157721289,22.2462791945493,21.9297619012693,22.2192075164258,46173.5099796679,0.0,1.0
2023-11-14,27.29,27.7253,26.51,26.51,72456,23.2322671694736,23.6028426879372,22.5682448758792,22.5682448758792,85111.1183241787,0.0,1.0
2023-11-15,27.57,27.71,27.15,27.15,36849,23.4706341466613,23.5898176352551,23.1130836808797,23.1130836808797,43285.0226223869,0.0,1.0
2023-11-16,27.3,27.88,27.11,27.6,47774,23.2407802758017,23.7345404428334,23.0790312555672,23.4961734656457,56118.1760905835,0.0,1.0
2023-11-17,27.46,27.59,27.14,27.14,42651,23.3769899770518,23.4876603593176,23.1045705745516,23.1045705745516,50100.3962079683,0.0,1.0
2023-11-20,27.73,27.9,27.5,27.53,46779,23.6068438479114,23.7515666554897,23.4110424023644,23.4365817213488,54949.3900310086,0.0,1.0
2023-11-21,26.97,27.72,26.83,27.48,65082,22.9598477669733,23.5983307415833,22.8406642783795,23.3940161897081,76449.1802304048,0.0,1.0
2023-11-22,26.92,27.39,26.76,26.97,28803,22.9172822353327,23.3173982327549,22.7810725340826,22.9598477669733,33833.7134411411,0.0,1.0
2023-11-24,27.04,27.3664,26.83,27.08,16448,23.0194395112703,23.2973073018205,22.8406642783795,23.0534919365828,19320.7970933545,0.0,1.0
2023-11-27,26.8,27.26,26.72,27.17,57405,22.8151249593951,23.2067278504892,22.74702010877,23.130109893536,67431.3203516545,0.0,1.0
2023-11-28,26.6,26.92,26.4537,26.49,50384,22.6448628328324,22.9172822353327,22.5203160872519,22.551218663223,59184.0370106745,0.0,1.0
2023-11-29,26.91,27.49,26.62,26.62,52946,22.9087691290045,23.4025292960362,22.6618890454887,22.6618890454887,62193.5142816603,0.0,1.0
2023-11-30,26.89,27.1464,26.8269,26.94,41944,22.8917429163483,23.1100189626016,22.8380252154178,22.9343084479889,49269.9120430241,0.0,1.0
2023-12-01,28.09,28.16,26.56,26.57,63987,23.9133156757242,23.9729074200211,22.6108104075199,22.619323513848,75162.9282351941,0.0,1.0
2023-12-04,28.85,28.86,27.67,28.0,59761,24.5603117566622,24.5688248629904,23.5557652099426,23.836697718771,70198.817795231,0.0,1.0
2023-12-05,28.38,28.9975,28.2922,28.88,55164,24.16019575924,24.6858800750022,24.085450685679,24.5858510756466,64798.9087340593,0.0,1.0
2023-12-06,29.08,29.469,28.68,28.77,125813,24.7561132022093,25.0872730383736,24.415588949084,24.4922069060372,147787.417601302,0.0,1.0
2023-12-07,29.75,29.85,29.1,29.35,89386,25.3264913261942,25.4116223894755,24.7731394148656,24.9859670730689,104998.101227297,0.0,1.0
2023-12-08,29.42,29.59,28.99,29.03,55817,25.5989107286944,25.7468310150261,25.2247594162084,25.2595641894629,64148.6724729772,0.65,1.0
2023-12-11,29.33,29.5,29.03,29.5,38026,25.5205999888718,25.6685202752034,25.2595641894629,25.6685202752034,43702.0516949572,0.0,1.0
2023-12-12,28.7,29.22,28.6001,29.21,56858,24.9724248101132,25.4248868624218,24.88549988891,25.4161856691082,65345.0600976142,0.0,1.0
2023-12-13,30.09,30.17,28.56,28.6,65783,26.1818906807075,26.2515002272165,24.8506081037224,24.8854128769769,75602.2738823273,0.0,1.0
2023-12-14,30.96,31.424,30.53,30.53,90082,26.9388944989932,27.3426298687455,26.5647431865072,26.5647431865072,103528.328532718,0.0,1.0
2023-12-15,30.9,31.275,30.714,31.0,41921,26.8866873391114,27.2129820883725,26.7248451434779,26.9736992722477,48178.4491954006,0.0,1.0
2023-12-18,29.99,30.84,29.615,30.37,176775,26.0948787475712,26.8344801792296,25.7685839983102,26.4255240934891,203161.788996373,0.0,1.0
2023-12-19,30.22,30.41,29.72,29.72,80884,26.2950061937847,26.4603288667436,25.8599465281033,25.8599465281033,92957.3646792963,0.0,1.0
2023-12-20,29.87,30.81,29.87,30.07,65344,25.9904644278077,26.8083765992887,25.9904644278077,26.1644882940803,75097.7453835609,0.0,1.0
2023-12-21,29.79,30.32,29.64,29.98,66117,25.9208548812987,26.382018126921,25.7903369815942,26.0861775542576,75986.1292777438,0.0,1.0
2023-12-22,29.85,30.3566,29.66,29.81,85102,25.9730620411804,26.4138644944488,25.8077393682215,25.9382572679259,97804.9756309962,0.0,1.0
2023-12-26,30.16,30.34,29.88,29.88,70207,26.2427990339029,26.3994205135482,25.9991656211213,25.9991656211213,80686.6339701222,0.0,1.0
2023-12-27,30.17,30.58,29.96,30.37,61063,26.2515002272165,26.6082491530753,26.0687751676303,26.4255240934891,70177.7305698517,0.0,1.0
2023-12-28,30.24,30.38,30.01,30.08,55416,26.3124085804119,26.4342252868027,26.1122811341985,26.1731894873939,63687.816144947,0.0,1.0
2023-12-29,30.08,30.68,30.02,30.68,66795,26.1731894873939,26.6952610862116,26.1209823275121,26.6952610862116,76765.3327450868,0.0,1.0
2024-01-02,30.37,30.56,30.0,30.0,72352,26.4255240934891,26.590846766448,26.1035799408848,26.1035799408848,83151.8130814061,0.0,1.0
2024-01-03,29.9,30.58,29.85,30.28,79823,26.0165680077486,26.6082491530753,25.9730620411804,26.3472133536664,91737.9917016402,0.0,1.0
2024-01-04,30.15,30.41,29.81,29.81,53657,26.2340978405893,26.4603288667436,25.9382572679259,25.9382572679259,61666.254346929,0.0,1.0
2024-01-05,30.59,30.97,30.0,30.1,54193,26.6169503463889,26.9475956923068,26.1035799408848,26.1905918740211,62282.2618078373,0.0,1.0
2024-01-08,30.65,30.76,30.2,30.42,54160,26.6691575062707,26.7648706327206,26.2776038071574,26.4690300600572,62244.335975356,0.0,1.0
2024-01-09,30.34,30.62,30.1301,30.62,29278,26.3994205135482,26.6430539263298,26.2167824658952,26.6430539263298,33648.2582844622,0.0,1.0
2024-01-10,30.56,30.57,30.12,30.5,82588,26.590846766448,26.5995479597617,26.2079942606484,26.5386396065663,94915.7167565123,0.0,1.0
2024-01-11,30.58,30.65,29.56,30.65,111317,26.6082491530753,26.6691575062707,25.7207274350852,26.6691575062707,127933.027100604,0.0,1.0
2024-01-12,30.16,30.57,29.99,30.53,58605,26.2427990339029,26.5995479597617,26.0948787475712,26.5647431865072,67352.8306838209,0.0,1.0
2024-01-16,29.73,29.9587,29.69,29.86,45724,25.8686477214169,26.0676440124996,25.8338429481624,25.9817632344941,52549.1140719567,0.0,1.0
2024-01-17,29.71,29.9,29.5501,29.69,38866,25.8512453347896,26.0165680077486,25.7121132537047,25.8338429481624,44667.4365217539,0.0,1.0
2024-01-18,29.8,30.5099,29.5962,29.9,32900,25.9295560746123,26.5472537879468,25.7522257548805,26.0165680077486,37810.9057161967,0.0,1.0
2024-01-19,30.31,30.31,29.55,29.89,34902,26.3733169336073,26.3733169336073,25.7120262417716,26.0078668144349,40111.7395533951,0.0,1.0
2024-01-22,30.84,30.91,30.38,30.38,46029,26.8344801792296,26.895388532425,26.4342252868027,26.4342252868027,52899.640705496,0.0,1.0
2024-01-23,30.62,31.1099,30.52,31.03,31635,26.6430539263298,27.0693253867645,26.5560419931935,26.9998028521886,36357.0821377472,0.0,1.0
2024-01-24,30.84,31.0948,30.5792,30.76,41372,26.8344801792296,27.0561865848609,26.6075530576102,26.7648706327206,47547.5012550301,0.0,1.0
2024-01-25,30.63,31.15,30.41,31.09,46270,26.6517551196434,27.1042171719521,26.4603288667436,27.0520100120703,53176.6142093745,0.0,1.0
2024-01-26,30.67,31.29,30.4616,30.52,39617,26.6865598928979,27.2260338783429,26.5052270242419,26.5560419931935,45530.536527616,0.0,1.0
2024-01-29,31.12,31.23,30.8,30.8,53900,27.0781135920112,27.1738267184611,26.7996754059751,26.7996754059751,61945.5263861095,0.0,1.0
2024-01-30,31.17,31.24,30.868,31.2,28143,27.1216195585794,27.1825279117748,26.8588435205078,27.1477231385202,32343.8395006359,0.0,1.0
2024-01-31,30.52,31.18,30.3,30.68,75423,26.5560419931935,27.130320751893,26.3646157402937,26.6952610862116,86681.2140374682,0.0,1.0
2024-02-01,30.41,30.71,29.33,30.59,75923,26.4603288667436,26.7213646661525,25.5205999888718,26.6169503463889,87255.8478629423,0.0,1.0
2024-02-02,29.62,30.04,29.56,29.96,54378,25.772934594967,26.1383847141394,25.7207274350852,26.0687751676303,62494.8763232626,0.0,1.0
2024-02-05,28.68,29.27,28.68,29.25,79042,24.9550224234859,25.46839282899,24.9550224234859,25.4509904423627,90840.4136662499,0.0,1.0
2024-02-06,28.55,29.0915,28.44,28.68,67331,24.8419069104087,25.3130765283417,24.7461937839588,24.9550224234859,77381.3402059953,0.0,1.0
2024-02-07,28.22,28.7797,28.07,28.6,85494,24.554767531059,25.0417733208228,24.4242496313546,24.8854128769769,98255.4885501678,0.0,1.0
2024-02-08,28.14,28.4399,27.95,28.01,96776,24.48515798455,24.7461067720257,24.3198353115911,24.3720424714728,111221.526188166,0.0,1.0
2024-02-09,28.49,28.615,28.0001,28.14,44333,24.789699750527,24.8984646669473,24.3634282900923,24.48515798455,50950.4827694877,0.0,1.0
2024-02-12,29.13,29.485,28.22,28.22,45168,25.3465761225992,25.655468485233,24.554767531059,24.554767531059,51910.1212580295,0.0,1.0
2024-02-13,28.06,28.659,27.85,28.47,70003,24.415548438041,24.9367499175273,24.2328233784548,24.7722973638997,80452.1833693286,0.0,1.0
2024-02-14,28.52,28.62,28.07,28.07,28047,24.8158033304679,24.9028152636041,24.4242496313546,24.4242496313546,32233.5098061449,0.0,1.0
2024-02-15,29.26,29.43,28.83,28.83,32631,25.4596916356764,25.607611922008,25.0855403231903,25.0855403231903,37501.7527180915,0.0,1.0
2024-02-16,29.03,29.29,28.33,29.0,35575,25.2595641894629,25.4857952156172,24.6504806575089,25.233460609522,40885.1966824832,0.0,1.0
2024-02-20,28.74,29.2,28.6904,29.16,38939,25.0072295833677,25.4074844757946,24.9640716645321,25.3726797025401,44751.333060273,0.0,1.0
2024-02-21,28.55,28.73,28.495,28.7,26536,24.8419069104087,24.9985283900541,24.7940503471838,24.9724248101132,30496.9663855622,0.0,1.0
2024-02-22,28.5,28.75,28.3729,28.67,40867,24.7984009438406,25.0159307766813,24.6878087768244,24.9463212301723,46967.1210913012,0.0,1.0
2024-02-23,28.46,28.9491,28.4233,28.5,31695,24.7635961705861,25.1891715355557,24.7316627911251,24.7984009438406,36426.0381968041,0.0,1.0
2024-02-26,28.19,28.85,28.13,28.54,42142,24.5286639511181,25.1029427098176,24.4764567912364,24.8332057170951,48432.4373462603,0.0,1.0
2024-02-27,28.39,28.64,28.1901,28.22,36273,24.7026878173907,24.9202176502314,24.5287509630513,24.554767531059,41687.385502845,0.0,1.0
2024-02-28,28.09,28.45,28.06,28.13,39357,24.4416520179818,24.7548949772725,24.415548438041,24.4764567912364,45231.7269383695,0.0,1.0
2024-02-29,28.56,28.7685,28.23,28.31,55448,24.8506081037224,25.0320279843115,24.5634687243726,24.6330782708817,63724.5927097773,0.0,1.0
2024-03-01,28.46,28.59,28.13,28.53,61399,24.7635961705861,24.8767116836633,24.4764567912364,24.8245045237815,70563.8845005702,0.0,1.0
2024-03-04,28.69,28.96,28.43,28.43,72234,24.9637236167995,25.1986558362675,24.7374925906452,24.7374925906452,83016.1994985944,0.0,1.0
2024-03-05,29.1082,29.4399,28.61,28.61,80835,25.3276075211755,25.6162261033885,24.8941140702905,24.8941140702905,92901.0505643999,0.0,1.0
2024-03-06,29.09,29.49,28.56,29.26,76615,25.3117713493447,25.6598190818898,24.8506081037224,25.4596916356764,88051.1410773984,0.0,1.0
2024-03-07,29.5,29.79,29.2383,29.36,91923,25.6685202752034,25.9208548812987,25.4408100461858,25.5467035688126,105644.130278114,0.0,1.0
2024-03-08,29.24,29.24,28.83,28.97,52827,26.0078668144349,26.0078668144349,25.6431874233981,25.7677120935082,59392.0866721249,0.65,1.0
2024-03-11,28.75,29.02,28.75,28.88,36835,25.5720304690494,25.8121851899761,25.5720304690494,25.687660519866,41412.6774673504,0.0,1.0
2024-03-12,28.4,28.8772,28.35,28.75,36047,25.260718793774,25.6851700264638,25.2162456973061,25.5720304690494,40526.7485995814,0.0,1.0
2024-03-13,28.23,28.7542,28.14,28.5,49243,25.1095102657831,25.5757662091527,25.0294586921409,25.3496649867098,55362.6843090739,0.0,1.0
2024-03-14,27.41,28.336,27.365,28.2,39950,24.3801514837094,25.2037932302951,24.3401256968882,25.0828264079024,44914.7947555489,0.0,1.0
2024-03-15,27.4,27.79,27.35,27.35,42162,24.3712568644158,24.7181470168655,24.3267837679479,24.3267837679479,47401.6915264945,0.0,1.0
2024-03-18,27.18,27.6099,27.17,27.5,56096,24.175575239957,24.5579549233881,24.1666806206634,24.4602030573516,63067.3423431108,0.0,1.0
2024-03-19,27.14,27.48,27.085,27.09,44490,24.1399967627826,24.4424138187644,24.0910763566679,24.0955236663147,50019.0042221371,0.0,1.0
2024-03-20,27.89,28.0836,27.11,27.14,46476,24.8070932098013,24.9792930393251,24.1133129049019,24.1399967627826,52251.8147949662,0.0,1.0
2024-03-21,28.3,28.5,27.79,27.79,53871,25.1717726008382,25.3496649867098,24.7181470168655,24.7181470168655,60565.8299943975,0.0,1.0
2024-03-22,28.39,28.58,27.9578,28.5,73442,25.2518241744804,25.4208219410585,24.8673987286118,25.3496649867098,82569.0201861586,0.0,1.0
2024-03-25,28.42,28.7991,28.22,28.45,41831,25.2785080323612,25.6157030497809,25.1006156464895,25.3051918902419,47029.556431023,0.0,1.0
2024-03-26,28.47,28.71,28.445,28.71,65030,25.3229811288291,25.5364519918751,25.3007445805951,25.5364519918751,73111.6170952028,0.0,1.0
2024-03-27,29.16,29.16,28.6,28.69,54242,25.9367098600863,25.9367098600863,25.4386111796457,25.5186627532879,60982.9360983852,0.0,1.0
2024-03-28,29.58,29.58,29.19,29.36,75492,26.3102838704167,26.3102838704167,25.963393717967,26.1146022459579,84873.7843726136,0.0,1.0
2024-04-01,29.09,29.87,29.03,29.75,37749,25.8744475250312,26.5682278299306,25.8210798092697,26.4614923984076,42440.2650119454,0.0,1.0
2024-04-02,28.56,28.89,28.43,28.86,46431,25.4030327024713,25.6965551391595,25.2874026516548,25.6698712812788,52201.2224103855,0.0,1.0
2024-04-03,28.35,28.65,28.2901,28.41,33988,25.2162456973061,25.4830842761136,25.1629669277375,25.2696134130676,38211.8659362103,0.0,1.0
2024-04-04,28.11,28.83,28.09,28.4,34025,25.0027748342601,25.6431874233981,24.984985595673,25.260718793774,38253.4641190878,0.0,1.0
2024-04-05,28.21,28.3513,28.11,28.11,22133,25.0917210271959,25.2174019978143,25.0027748342601,25.0027748342601,24883.5832872232,0.0,1.0
2024-04-08,28.38,28.665,28.29,28.29,34659,25.2429295551868,25.4964262050539,25.1628779815446,25.1628779815446,38966.2546040695,0.0,1.0
2024-04-09,28.32,28.68,28.2,28.53,53567,25.1895618394254,25.5097681339943,25.0828264079024,25.3763488445906,60224.0503296744,0.0,1.0
2024-04-10,27.23,28.05,27.14,28.05,67242,24.2200483364249,24.9494071184986,24.1399967627826,24.9494071184986,75598.5138661483,0.0,1.0
2024-04-11,27.31,27.54,27.1,27.38,57993,24.2912052907735,24.4957815345259,24.1044182856083,24.3534676258286,65200.0924219915,0.0,1.0
2024-04-12,26.94,27.375,26.93,27.25,62319,23.962104376911,24.3490203161818,23.9532097576174,24.237837575012,70063.7069930177,0.0,1.0
2024-04-15,26.56,27.55,26.44,27.02,78178,23.6241088437549,24.5046761538195,23.5173734122319,24.0332613312596,87893.5875944757,0.0,1.0
2024-04-16,26.36,26.526,26.11,26.42,80327,23.4462164578832,23.5938671381567,23.2238509755436,23.4995841736447,90309.6550270085,0.0,1.0
2024-04-17,26.45,26.8478,26.41,26.45,37213,23.5262680315254,23.8800959870242,23.4906895543511,23.5262680315254,41837.6534978285,0.0,1.0
2024-04-18,26.65,26.83,26.4801,26.53,33591,23.7041604173971,23.8642635646816,23.5530408355991,23.5974249858741,37765.528676687,0.0,1.0
2024-04-19,27.16,27.223,26.51,26.51,35711,24.1577860013698,24.2138221029194,23.5796357472869,23.5796357472869,40148.9921280453,0.0,1.0
2024-04-22,27.72,27.78,27.27,27.38,33588,24.6558846818104,24.7092523975719,24.2556268135992,24.3534676258286,37762.1558510484,0.0,1.0
2024-04-23,28.16,28.36,27.85,27.87,39579,25.047247930728,25.2251403165997,24.771514732627,24.7893039712141,44497.6886515614,0.0,1.0
2024-04-24,28.05,28.3199,27.98,28.15,27353,24.9494071184986,25.1894728932324,24.8871447834436,25.0383533114345,30752.2998985866,0.0,1.0
2024-04-25,27.72,27.885,27.5101,27.85,34752,24.6558846818104,24.8026459001545,24.4691866228381,24.771514732627,39070.8121988696,0.0,1.0
2024-04-26,27.56,28.3399,27.52,27.76,49702,24.5135707731131,25.2072621318196,24.4779922959388,24.6914631589847,55878.7266317972,0.0,1.0
2024-04-29,27.54,27.75,27.5301,27.6,34044,24.4957815345259,24.6825685396912,24.4869758614253,24.5491492502874,38274.825348133,0.0,1.0
2024-04-30,27.25,27.6099,27.24,27.5,31777,24.237837575012,24.5579549233881,24.2289429557185,24.4602030573516,35726.0934404777,0.0,1.0
2024-05-01,27.71,28.1305,27.39,27.39,35128,24.6469900625168,25.021008803812,24.3623622451222,24.3623622451222,39493.5396789219,0.0,1.0
2024-05-02,27.98,28.1615,27.82,27.93,68406,24.8871447834436,25.0485821236221,24.7448308747462,24.8426716869756,76907.1702139695,0.0,1.0
2024-05-03,28.3,28.4745,28.15,28.15,38269,25.1717726008382,25.3269837075112,25.0383533114345,25.0383533114345,43024.888122656,0.0,1.0
2024-05-06,28.77,28.99,28.64,28.82,48835,25.5898197076366,25.7855013320954,25.47418965682,25.6342928041045,54903.9800222086,0.0,1.0
2024-05-07,28.565,28.96,28.53,28.88,38883,25.4074800121181,25.7588174742146,25.3763488445906,25.687660519866,43715.1931033796,0.0,1.0
2024-05-08,28.64,28.745,28.37,28.5,26219,25.47418965682,25.5675831594026,25.2340349358933,25.3496649867098,29477.3718071524,0.0,1.0
2024-05-09,28.8,28.92,28.52,28.52,33784,25.6165035655173,25.7232389970403,25.367454225297,25.367454225297,37982.5137927777,0.0,1.0
2024-05-10,28.67,29.0,28.54,28.87,38843,25.5008735147007,25.794395951389,25.3852434638842,25.6787659005724,43670.2220948634,0.0,1.0
2024-05-13,28.52,28.953,28.5,28.83,34609,25.367454225297,25.7525912407091,25.3496649867098,25.6431874233981,38910.0408434242,0.0,1.0
2024-05-14,28.68,28.81,28.54,28.58,24141,25.5097681339943,25.6253981848109,25.3852434638842,25.4208219410585,27141.1279147362,0.0,1.0
2024-05-15,28.92,29.17,28.79,29.0,35727,25.7232389970403,25.9456044793799,25.6076089462237,25.794395951389,40166.9805314518,0.0,1.0
2024-05-16,28.78,28.99,28.67,28.97,45797,25.5987143269301,25.7855013320954,25.5008735147007,25.7677120935082,51488.4319254038,0.0,1.0
2024-05-17,28.83,29.0299,28.8,28.83,35314,25.6431874233981,25.8209908630768,25.6165035655173,25.6431874233981,39702.654868522,0.0,1.0
2024-05-20,28.58,28.95,28.5,28.76,63774,25.4208219410585,25.749922854921,25.3496649867098,25.580925088343,71699.5274277943,0.0,1.0
2024-05-21,28.75,28.8,28.56,28.56,43158,25.5720304690494,25.6165035655173,25.4030327024713,25.4030327024713,48521.4696385478,0.0,1.0
2024-05-22,28.63,28.99,28.5213,28.76,40549,25.4652950375264,25.7855013320954,25.3686105258052,25.580925088343,45588.2356080791,0.0,1.0
2024-05-23,27.72,28.8479,27.66,28.72,82711,24.6558846818104,25.6591087919336,24.6025169660489,25.5453466111686,92989.9271345737,0.0,1.0
2024-05-24,28.0,28.24,27.874,27.94,44482,24.9049340220307,25.1184048850767,24.7928618189316,24.8515663062692,50010.0100204339,0.0,1.0
2024-05-28,27.8,28.2452,27.7,28.24,37481,24.7270416361591,25.1230300871094,24.6380954432232,25.1184048850767,42138.9592548869,0.0,1.0
2024-05-29,27.22,27.59,27.18,27.59,60243,24.2111537171313,24.5402546309938,24.175575239957,24.5402546309938,67729.7116510273,0.0,1.0
2024-05-30,27.55,27.8,27.4,27.4,47724,24.5046761538195,24.7270416361591,24.3712568644158,24.3712568644158,53654.9102606714,0.0,1.0
2024-05-31,28.08,28.17,27.8,27.82,47906,24.9760909763794,25.0561425500216,24.7270416361591,24.7448308747462,53859.52834942,0.0,1.0
2024-06-03,28.22,28.8,28.02,28.64,93838,25.1006156464895,25.6165035655173,24.9227232606179,25.47418965682,105499.737428566,0.0,1.0
2024-06-04,27.86,28.3049,27.6947,28.02,74952,24.7804093519206,25.176130964292,24.6333812949976,24.9227232606179,84266.6757576447,0.0,1.0
2024-06-05,27.88,28.2199,27.85,28.09,71089,24.7981985905077,25.1005267002966,24.771514732627,24.984985595673,79923.6006101935,0.0,1.0
2024-06-06,27.9348,28.2773,27.89,27.94,54175,24.8469411042366,25.1515818150418,24.8070932098013,24.8515663062692,60907.6096591205,0.0,1.0
2024-06-07,27.9,28.16,27.89,27.89,52833,24.8159878290949,25.047247930728,24.8070932098013,24.8070932098013,59398.8323234023,0.0,1.0
2024-06-10,27.74,27.9375,27.6001,27.9,69889,24.6736739203976,24.8493426514458,24.5492381964804,24.8159878290949,78574.4703547075,0.0,1.0
2024-06-11,27.53,27.7,27.4001,27.7,62656,24.4868869152323,24.6380954432232,24.3713458106087,24.6380954432232,70442.5877397669,0.0,1.0
2024-06-12,27.95,28.43,27.76,28.01,114902,24.8604609255628,25.2874026516548,24.6914631589847,24.9138286413243,129181.470513194,0.0,1.0
2024-06-13,27.16,27.49,27.0501,27.49,109802,24.7359362554526,25.0364833454489,24.6358449669963,25.0364833454489,120562.338502252,0.65,1.0
2024-06-14,26.47,26.98,26.4,26.98,85969,24.1075196127331,24.572001479091,24.0437671997036,24.572001479091,94393.760393254,0.0,1.0
2024-06-17,27.03,27.1,26.55,26.55,69580,24.6175389169693,24.6812913299988,24.1803795133383,24.1803795133383,76398.6768272586,0.0,1.0
2024-06-18,27.06,27.3375,27.0,27.05,45123,24.6448613796962,24.8975941599204,24.5902164542423,24.6357538921206,49544.9481816096,0.0,1.0
2024-06-20,26.79,27.13,26.78,26.83,56514,24.3989592151538,24.7086137927257,24.3898517275781,24.4353891654564,62052.2394684636,0.0,1.0
2024-06-21,26.55,27.1,26.47,26.8,81246,24.1803795133383,24.6812913299988,24.1075196127331,24.4080667027294,89207.9174692076,0.0,1.0
2024-06-24,27.13,27.3799,26.74,26.77,45932,24.7086137927257,24.9362099072411,24.3534217772755,24.3807442400025,50433.2282844158,0.0,1.0
2024-06-25,26.86,27.3058,26.86,27.16,44064,24.4627116281833,24.8687234243056,24.4627116281833,24.7359362554526,48382.1686650809,0.0,1.0
2024-06-26,27.1,27.14,26.85,26.85,43807,24.6812913299988,24.7177212803014,24.4536041406076,24.4536041406076,48099.9832677741,0.0,1.0
2024-06-27,27.41,27.41,26.9401,27.17,44248,24.9636234448438,24.9636234448438,24.5356626036642,24.7450437430283,48584.2002335807,0.0,1.0
2024-06-28,28.01,28.39,27.5217,27.72,132325,25.5100726993825,25.856157227257,25.0653540810637,25.2459555596888,145292.539683343,0.0,1.0
2024-07-01,28.47,28.73,28.2654,28.39,134282,25.9290171278622,26.165811804829,25.7426779320645,25.856157227257,147441.321093963,0.0,1.0
2024-07-02,28.74,28.77,28.5,28.62,67604,26.1749192924046,26.2022417551315,25.9563395905891,26.0656294414969,74229.0334611958,0.0,1.0
2024-07-03,28.58,28.87,28.51,28.69,38774,26.0291994911943,26.293316630888,25.9654470781648,26.1293818545264,42573.7610707118,0.0,1.0
2024-07-05,27.96,28.61,27.7201,28.61,50501,25.4645352615043,26.0565219539212,25.2460466345645,26.0565219539212,55449.9795696089,0.0,1.0
2024-07-08,27.89,28.2553,27.85,27.96,33645,25.4007828484748,25.7334793696131,25.3643528981722,25.4645352615043,36942.1310987801,0.0,1.0
2024-07-09,28.26,28.43,27.925,28.05,58662,25.7377598887736,25.8925871775596,25.4326590549895,25.5465026496851,64410.7384311679,0.0,1.0
2024-07-10,28.6,28.6764,28.24,28.49,44454,26.0474144663456,26.1169956714235,25.7195449136223,25.9472321030135,48810.387750488,0.0,1.0
2024-07-11,29.56,29.65,28.7133,28.9,95970,26.9217332736075,27.0037006617883,26.1506023005776,26.3206390936149,105374.834939811,0.0,1.0
2024-07-12,29.89,29.905,29.39,29.72,36395,27.2222803636038,27.2359415949673,26.7669059848216,27.0674530748178,39961.6246497281,0.0,1.0
2024-07-15,30.1,30.635,29.9,30.0,151969,27.4135376026924,27.9007881879894,27.2313878511795,27.3224627269359,166861.605616006,0.0,1.0
2024-07-16,31.16,31.24,30.33,30.33,133264,28.3789312857108,28.4517911863159,27.6230098169322,27.6230098169322,146323.559481285,0.0,1.0
2024-07-17,32.72,32.745,30.9017,31.11,164071,29.7996993475114,29.8224680664506,28.1436848816319,28.3333938478325,180149.573235487,0.0,1.0
2024-07-18,31.51,32.72,31.15,32.68,70865,28.6976933508584,29.7996993475114,28.3698237981351,29.7632693972089,77809.6038137925,0.0,1.0
2024-07-19,31.67,32.0298,31.41,31.41,34083,28.8434131520687,29.1711005550404,28.6066184751019,28.6066184751019,37423.054071622,0.0,1.0
2024-07-22,32.2,32.4099,31.76,31.85,46222,29.3261099935779,29.5172761577907,28.9253805402495,29.0073479284303,50751.6476043339,0.0,1.0
2024-07-23,32.51,32.84,32.1001,32.2,109386,29.6084421084229,29.9089891984192,29.2351261926972,29.3261099935779,120105.571477817,0.0,1.0
2024-07-24,31.79,32.63,31.79,32.46,54375,28.9527030029764,29.7177319593306,28.9527030029764,29.5629046705447,59703.6224846536,0.0,1.0
2024-07-25,32.65,33.0,31.8,32.0,79798,29.7359469344819,30.0547089996295,28.9618104905521,29.143960242065,87618.0168649267,0.0,1.0
2024-07-26,32.62,33.0,32.29,32.85,177696,29.708624471755,30.0547089996295,29.4080773817587,29.9180966859948,195109.791283365,0.0,1.0
2024-07-29,32.01,32.7499,32.0,32.48,106982,29.1530677296406,29.8269307353626,29.143960242065,29.5811196456959,117465.985115461,0.0,1.0
2024-07-30,32.42,32.75,32.26,32.29,68123,29.5264747202421,29.8270218102384,29.3807549190318,29.4080773817587,74798.8942440837,0.0,1.0
2024-07-31,32.74,33.19,32.5,32.63,67694,29.8179143226627,30.2277512635668,29.5993346208472,29.7177319593306,74327.853250136,0.0,1.0
2024-08-01,31.81,33.0,31.71,32.77,79769,28.9709179781277,30.0547089996295,28.8798431023713,29.8452367853897,87586.1749329348,0.0,1.0
2024-08-02,30.77,31.22,30.2334,31.22,68320,28.0237392702606,28.4335762111646,27.5350314869515,28.4335762111646,75015.1997820971,0.0,1.0
2024-08-05,29.77,30.4599,28.7705,30.22,104317,27.1129905126961,27.7413160805398,26.2026971295103,27.5228274536001,114539.821365179,0.0,1.0
2024-08-06,30.19,30.32,29.61,29.74,58593,27.4955049908732,27.6139023293566,26.9672707114857,27.0856680499691,64334.9765929803,0.0,1.0
2024-08-07,29.92,30.7899,29.8,30.59,50771,27.2496028263308,28.0418631705361,27.140312975423,27.859804493899,55746.4389364293,0.0,1.0
2024-08-08,30.61,30.61,30.09,30.22,19935,27.8780194690503,27.8780194690503,27.4044301151167,27.5228274536001,21888.5832502357,0.0,1.0
2024-08-09,30.49,30.75,30.27,30.75,22614,27.7687296181425,28.0055242951093,27.5683648914783,28.0055242951093,24830.1189676866,0.0,1.0
2024-08-12,30.33,30.65,30.2701,30.48,47446,27.6230098169322,27.9144494193529,27.5684559663541,27.7596221305669,52095.5967339195,0.0,1.0
2024-08-13,30.75,30.84,30.26,30.59,25333,28.0055242951093,28.0874916832901,27.5592574039027,27.859804493899,27815.574591333,0.0,1.0
2024-08-14,30.7,31.0,30.4443,30.83,21633,27.9599868572311,28.2332114845004,27.7271083999218,28.0783841957145,23752.9832682393,0.0,1.0
2024-08-15,31.22,31.72,31.0,31.0,45712,28.4335762111646,28.8889505899469,28.2332114845004,28.2332114845004,50191.66880034,0.0,1.0
2024-08-16,31.84,31.9,31.32,31.32,17952,28.9982404408547,29.0528853663085,28.5246510869211,28.5246510869211,19711.2539005885,0.0,1.0
2024-08-19,32.0,32.07,31.7,31.84,29639,29.143960242065,29.2077126550945,28.8707356147956,28.9982404408547,32543.55249329,0.0,1.0
2024-08-20,31.8,32.4,31.7,32.09,51229,28.9618104905521,29.5082597450908,28.8707356147956,29.2259276302458,56249.321862369,0.0,1.0
2024-08-21,31.77,32.0605,31.381,31.97,39961,28.9344880278251,29.1990605418976,28.5802067611325,29.116637779338,43877.0842870666,0.0,1.0
2024-08-22,31.67,31.8469,31.52,31.66,35497,28.8434131520687,29.0045246072818,28.706800838434,28.834305664493,38975.6227556367,0.0,1.0
2024-08-23,32.97,33.05,31.65,31.94,98862,30.0273865369026,30.1002464375077,28.8251981769174,29.0893153166111,108550.244157753,0.0,1.0
2024-08-26,33.3,33.48,32.9901,33.05,77610,30.3279336268989,30.4918684032605,30.0456925869296,30.1002464375077,85215.5979960268,0.0,1.0
2024-08-27,32.92,33.3,32.82,33.3,47020,29.9818490990243,30.3279336268989,29.8907742232679,30.3279336268989,51627.8497329364,0.0,1.0
2024-08-28,33.24,33.427,32.85,33.0,33715,30.273288701445,30.4435987191096,29.9180966859948,30.0547089996295,37018.9909346224,0.0,1.0
2024-08-29,33.31,33.5899,33.0541,33.5,48276,30.3370411144745,30.5919596917168,30.1039805074137,30.5100833784118,53006.9347874784,0.0,1.0
2024-08-30,33.45,33.66,33.232,33.31,36494,30.4645459405336,30.6558031796221,30.2660027113845,30.3370411144745,40070.3264175622,0.0,1.0
2024-09-03,33.12,33.4305,32.9,33.28,28512,30.1639988505373,30.446786339761,29.9636341238731,30.3097186517476,31306.1091362288,0.0,1.0
2024-09-04,32.91,33.33,32.74,33.17,33729,29.9727416114487,30.3552560896258,29.8179143226627,30.2095362884155,37034.3629017909,0.0,1.0
2024-09-05,32.73,33.3158,32.35,33.0,88938,29.8088068350871,30.3423234572684,29.4627223072126,30.0547089996295,97653.7154306228,0.0,1.0
2024-09-06,32.41,33.15,32.14,32.92,80356,29.5173672326664,30.1913213132642,29.271465068124,29.9818490990243,88230.6995563555,0.0,1.0
2024-09-09,32.55,32.98,32.478,32.86,71229,29.6448720587255,30.0364940244782,29.5792981481808,29.9272041735705,78209.2749601726,0.0,1.0
2024-09-10,32.35,33.08,31.74,32.85,74167,29.4627223072126,30.1275689002347,28.9071655650982,29.9180966859948,81435.1920702399,0.0,1.0
2024-09-11,32.29,32.82,31.5,32.17,68604,29.4080773817587,29.8907742232679,28.6885858632827,29.2987875308509,75327.0311160859,0.0,1.0
2024-09-12,32.54,32.69,32.07,32.38,39581,29.6357645711498,29.7723768847845,29.2077126550945,29.4900447699395,43459.8451782083,0.0,1.0
2024-09-13,32.08,32.54,31.9204,32.41,40411,29.8088068350871,30.2362398508022,29.6605061626781,30.1154435637523,43489.9956637668,0.65,1.0
2024-09-16,32.33,32.5799,32.16,32.3,42672,30.0411073871062,30.2733150189044,29.8831430117332,30.0132313208639,45923.2658178282,0.0,1.0
2024-09-17,32.44,32.88,32.16,32.56,36648,30.1433196299945,30.5521686015481,29.8831430117332,30.2548238949637,39440.2850977637,0.0,1.0
2024-09-18,32.63,33.04,31.97,32.4,60451,30.319868049529,30.7008409548403,29.7065945921987,30.1061515416715,65056.8837165715,0.0,1.0
2024-09-19,33.17,33.44,32.73,33.22,45852,30.8216372418902,31.0725218380708,30.4127882703367,30.868097352294,49345.5564369859,0.0,1.0
2024-09-20,32.86,33.1,32.6856,33.1,40148,30.5335845573866,30.7565930873249,30.3715316922981,30.7565930873249,43206.9571628742,0.0,1.0
2024-09-23,33.01,33.19,32.4798,32.96,53598,30.672964888598,30.8402212860518,30.180301877876,30.6265047781942,57681.7398130849,0.0,1.0
2024-09-24,33.17,33.27,32.85,33.17,39015,30.8216372418902,30.9145574626979,30.5242925353058,30.8216372418902,41987.631605797,0.0,1.0
2024-09-25,32.18,33.16,32.0101,33.16,46814,29.9017270558947,30.8123452198095,29.7438556007425,30.8123452198095,50380.853158882,0.0,1.0
2024-09-26,32.26,32.44,32.18,32.44,22265,29.9760632325408,30.1433196299945,29.9017270558947,30.1433196299945,23961.4152941964,0.0,1.0
2024-09-27,32.55,32.75,32.0001,32.65,40201,30.2455318728829,30.4313723144982,29.7345635786618,30.3384520936906,43263.9953398602,0.0,1.0
2024-09-30,33.16,33.22,32.625,32.89,98333,30.8123452198095,30.868097352294,30.3152220384887,30.5614606236289,105825.189765291,0.0,1.0
2024-10-01,32.61,33.16,32.4,33.16,31997,30.3012840053675,30.8123452198095,30.1061515416715,30.8123452198095,34434.916019241,0.0,1.0
2024-10-02,32.18,32.88,32.11,32.69,32146,29.9017270558947,30.5521686015481,29.8366829013294,30.3756201820136,34595.2686300128,0.0,1.0
2024-10-03,31.82,32.16,31.6,31.95,31600,29.5672142609872,29.8831430117332,29.3627897752105,29.6880105480372,34007.6677878556,0.0,1.0
2024-10-04,32.19,32.26,31.985,32.0,31234,29.9110190779755,29.9760632325408,29.7205326253198,29.734470658441,33613.7815090468,0.0,1.0
2024-10-07,32.16,32.27,32.0,32.27,23406,29.8831430117332,29.9853552546216,29.734470658441,29.9853552546216,25189.3503874224,0.0,1.0
2024-10-08,32.18,32.24,32.0501,32.12,29927,29.9017270558947,29.9574791883793,29.7810236890656,29.8459749234101,32207.1985407327,0.0,1.0
2024-10-09,32.58,32.7548,32.25,32.25,27941,30.2734079391252,30.435832485097,29.96677121046,29.96677121046,30069.8811917871,0.0,1.0
2024-10-10,32.69,32.75,32.25,32.58,25993,30.3756201820136,30.4313723144982,29.96677121046,30.2734079391252,27973.4591395484,0.0,1.0
2024-10-11,33.1,33.3,32.5919,32.71,42955,30.7565930873249,30.9424335289401,30.2844654454013,30.3942042261751,46227.8281590929,0.0,1.0
2024-10-14,33.58,33.6,32.88,33.22,27182,31.2026101472015,31.221194191363,30.5521686015481,30.868097352294,29253.0514496674,0.0,1.0
2024-10-15,34.17,34.6563,33.6,33.88,72374,31.7508394499665,32.202710483754,31.221194191363,31.4813708096244,77888.3211543753,0.0,1.0
2024-10-16,34.5575,34.72,34.08,34.38,47893,32.1109053055961,32.2619006644085,31.6672112512396,31.9459719136625,51542.0643469546,0.0,1.0
2024-10-17,34.65,34.85,34.1825,34.55,33206,32.1968565098431,32.3826969514584,31.7624544775675,32.1039362890355,35736.0321697321,0.0,1.0
2024-10-18,34.72,34.83,34.3343,34.83,25533,32.2619006644085,32.3641129072968,31.9035073727534,32.3641129072968,27478.410810991,0.0,1.0
2024-10-21,34.31,34.76,34.1,34.75,57762,31.8809277590972,32.2990687527315,31.6857952954012,32.2897767306508,62163.0033785479,0.0,1.0
2024-10-22,34.21,34.285,34.07,34.27,34467,31.7880075382896,31.8576977038953,31.6579192291589,31.8437596707741,37093.1103051904,0.0,1.0
2024-10-23,33.86,34.525841,33.37,34.26,43071,31.4627867654629,32.0814876928906,31.0074776835055,31.8344676486934,46352.6664332508,0.0,1.0
2024-10-24,33.73,33.94,33.465,33.94,28249,31.3419904784129,31.537122942109,31.0957518932727,31.537122942109,30401.3483335169,0.0,1.0
2024-10-25,33.38,33.73,33.26,33.73,29652,31.0167697055862,31.3419904784129,30.9052654406171,31.3419904784129,31911.2457356169,0.0,1.0
2024-10-28,34.09,34.2399,33.4063,33.46,32466,31.6765032733204,31.815790684311,31.0412077236587,31.0911058822323,34939.6500759658,0.0,1.0
2024-10-29,33.9,34.4146,33.88,34.18,23439,31.4999548537859,31.978122310062,31.4813708096244,31.7601314720473,25224.8647240363,0.0,1.0
2024-10-30,34.14,34.48,33.71,33.71,35884,31.7229633837242,32.0388921344702,31.3234064342514,31.3234064342514,38618.074395551,0.0,1.0
2024-10-31,34.15,34.4558,33.85,34.19,38081,31.732255405805,32.0164054410347,31.4534947433821,31.769423494128,40982.4682604218,0.0,1.0
2024-11-01,34.11,34.47,33.8,34.23,32299,31.6950873174819,32.0296001123894,31.4070346329783,31.8065915824511,34759.9260088591,0.0,1.0
2024-11-04,33.78,34.2,33.5,34.14,36894,31.3884505888168,31.7787155162088,31.1282739705554,31.7229633837242,39705.0283343399,0.0,1.0
2024-11-05,34.28,34.46,33.8246,33.86,26552,31.8530516928549,32.0203080903086,31.429893007297,31.4627867654629,28575.0504779475,0.0,1.0
2024-11-06,37.18,37.47,35.88,35.88,168408,34.5477380962761,34.8172067366182,33.3397752257769,33.3397752257769,181239.345468898,0.0,1.0
2024-11-07,36.71,37.1799,36.31,37.01,100368,34.1110130584803,34.5476451760553,33.7393321752497,34.3897737209031,108015.240523148,0.0,1.0
2024-11-08,37.1,37.11,36.52,36.7,40189,34.47340191963,34.4826939417108,33.9344646389458,34.1017210363995,43251.081035637,0.0,1.0
2024-11-11,37.85,38.427,37.17,37.2,51320,35.1703035756872,35.7064532497472,34.5384460741953,34.5663221404376,55230.1743947073,0.0,1.0
2024-11-12,38.0,38.85,37.72,37.94,45237,35.3096839068987,36.0995057837635,35.0495072886373,35.2539317744141,48683.698345545,0.0,1.0
2024-11-13,38.13,39.08,38.02,38.02,89119,35.4304801939486,36.313222291621,35.3282679510602,35.3282679510602,95909.1565058829,0.0,1.0
2024-11-14,37.59,38.99,37.28,38.41,70375,34.9287110015874,36.2295940928942,34.6406583170837,35.6906568122099,75737.0133091878,0.0,1.0
2024-11-15,37.64,37.78,37.382,37.59,30449,34.9751711119912,35.1052594211219,34.7354369423075,34.9287110015874,32768.9707744435,0.0,1.0
2024-11-18,37.74,38.0,37.6367,37.64,32178,35.0680913327988,35.3096839068987,34.9721047447045,34.9751711119912,34629.7067746082,0.0,1.0
2024-11-19,37.63,37.79,37.3958,37.72,35732,34.9658790899104,35.1145514432026,34.748259932779,35.0495072886373,38454.4932087233,0.0,1.0
2024-11-20,37.72,37.8099,37.38,37.63,31398,35.0495072886373,35.1330425671434,34.7335785378914,34.9658790899104,33790.2770000978,0.0,1.0
2024-11-21,38.23,38.34,37.5101,37.81,32111,35.5234004147562,35.6256126576446,34.8544677451621,35.1331354873642,34557.6019093617,0.0,1.0
2024-11-22,38.95,39.28,38.1,38.23,59836,36.1924260045711,36.4990627332363,35.4026041277063,35.5234004147562,64395.0256251306,0.0,1.0
2024-11-25,39.45,39.87,38.5701,39.0,65773,36.6570271086093,37.0472920360013,35.8394220857229,36.2388861149749,70784.3776395767,0.0,1.0
2024-11-26,39.27,39.45,39.0,39.42,38046,36.4897707111555,36.6570271086093,36.2388861149749,36.629151042367,40944.8015397707,0.0,1.0
2024-11-27,39.28,39.56,39.12,39.36,42179,36.4990627332363,36.7592393514977,36.3503903799441,36.5733989098824,45392.703152657,0.0,1.0
2024-11-29,39.4,39.5,39.06,39.5,11264,36.6105669982055,36.7034872190131,36.2946382474595,36.7034872190131,12122.2268975445,0.0,1.0
2024-12-02,39.2,39.44,39.0,39.43,29434,36.4247265565902,36.6477350865285,36.2388861149749,36.6384430644477,31676.6358755614,0.0,1.0
2024-12-03,39.21,39.4582,39.0701,39.38,35675,36.434018578671,36.6646465667155,36.3040231897611,36.5919829540439,38393.1502636629,0.0,1.0
2024-12-04,38.89,39.285,38.2836,39.22,39925,36.1366738720866,36.5037087442767,35.5732056531091,36.4433106007517,42966.9663427257,0.0,1.0
2024-12-05,39.15,39.38,38.94,38.94,24970,36.3782664461864,36.5919829540439,36.1831339824904,36.1831339824904,26872.5147045175,0.0,1.0
2024-12-06,39.25,39.35,38.72,39.34,22353,36.471186666994,36.5641068878016,35.9787094967136,36.5548148657209,24056.1201918334,0.0,1.0
2024-12-09,39.04,39.33,38.7001,39.33,28022,36.276054203298,36.5455228436401,35.9602183727729,36.5455228436401,30157.0527452939,0.0,1.0
2024-12-10,38.92,39.35,38.678,39.03,36142,36.1645499383288,36.5641068878016,35.9396830039744,36.2667621812172,38895.7319363506,0.0,1.0
2024-12-11,38.55,39.123,38.41,38.98,37764,35.8207451213406,36.3531779865683,35.6906568122099,36.2203020708134,40641.3153905246,0.0,1.0
2024-12-12,37.62,37.86,37.36,37.82,46997,35.5605685030793,35.7874301841196,35.3148016819522,35.7496199039462,49718.7535077484,0.65,1.0
2024-12-13,36.9,37.64,36.4849,37.57,50778,34.8799834599581,35.579473643166,34.4876072774587,35.5133056528625,53718.723867831,0.0,1.0
2024-12-16,36.86,36.99,36.4501,36.82,46687,34.8421731797847,34.9650565903483,34.4547123337078,34.8043628996113,49390.8003705822,0.0,1.0
2024-12-17,36.23,36.9597,36.01,36.6,45204,34.2466612670537,34.9364153031169,34.0387047261001,34.5964063586577,47821.9148789127,0.0,1.0
2024-12-18,34.39,36.45,34.31,36.28,41167,32.5073883790775,34.4546178080074,32.4317678187307,34.2939241172705,43551.1187023316,0.0,1.0
2024-12-19,34.13,35.4464,34.025,34.63,67578,32.2616215579504,33.5059578784569,32.1623695724953,32.7342500601179,71491.6680755501,0.0,1.0
2024-12-20,34.92,35.06,34.25,34.25,47587,33.008374591375,33.1407105719819,32.3750523984706,32.3750523984706,50342.92238171,0.0,1.0
2024-12-23,35.02,35.3372,34.57,34.88,71855,33.1029002918085,33.4027358135835,32.6775346398578,32.9705643112016,76016.3634550985,0.0,1.0
2024-12-24,35.3,35.7199,35.03,35.03,27596,33.3675722530223,33.7644856691425,33.1123528618518,33.1123528618518,29194.17668787,0.0,1.0
2024-12-26,35.54,36.0,35.5,35.5,29009,33.5944339340626,34.0292521560567,33.5566236538893,33.5566236538893,30689.0082453407,0.0,1.0
2024-12-27,35.57,36.2399,35.31,35.58,24681,33.6227916441927,34.2560193113966,33.3770248230656,33.632244214236,26110.3592851616,0.0,1.0
2024-12-30,34.88,35.57,34.61,35.49,66181,32.9705643112016,33.6227916441927,32.7153449200312,33.5471710838459,70013.7631316105,0.0,1.0
2024-12-31,35.69,35.89,35.1457,35.3,58414,33.7362224847129,33.9252738855799,33.2217190972534,33.3675722530223,61796.9501755775,0.0,1.0
2025-01-02,35.32,36.0847,35.079,35.71,42532,33.386477393109,34.1093154243239,33.1586704550643,33.7551276247996,44995.1704192088,0.0,1.0
2025-01-03,35.4,35.775,35.0154,35.34,39642,33.4620979534558,33.8165693300814,33.0985521095886,33.4053825331957,41937.8008501428,0.0,1.0
2025-01-06,35.16,36.15,35.1553,35.55,40375,33.2352362724154,34.1710407067069,33.230793564495,33.603886504106,42713.2513325391,0.0,1.0
2025-01-07,35.03,35.54,34.9288,35.35,37255,33.1123528618518,33.5944339340626,33.0166928530132,33.414835103239,39412.5616939628,0.0,1.0
2025-01-08,34.93,35.398,34.7815,35.03,60347,33.0178271614184,33.4602074394471,32.8774564962746,33.1123528618518,63841.8966728108,0.0,1.0
2025-01-10,33.8,34.87,33.57,34.8,63343,31.9496867465199,32.9611117411583,31.7322776355229,32.8949437508548,67011.4050565208,0.0,1.0
2025-01-13,34.32,34.36,33.6408,33.7,53093,32.4412203887741,32.4790306689475,31.7992018314298,31.8551610460864,56167.7932631207,0.0,1.0
2025-01-14,35.51,35.51,34.426,34.86,46307,33.5660762239326,33.5660762239326,32.5414176312336,32.9516591711149,48988.7932992171,0.0,1.0
2025-01-15,36.74,36.87,36.13,36.45,114277,34.7287423392645,34.8516257498281,34.1521355666202,34.4546178080074,120895.163406281,0.0,1.0
2025-01-16,36.43,36.88,36.01,36.72,53979,34.4357126679207,34.8610783198714,34.0387047261001,34.7098371991778,57105.1044874089,0.0,1.0
2025-01-17,36.68,37.3,36.55,36.63,33716,34.6720269190044,35.2580862616921,34.5491435084409,34.6247640687877,35668.6063635391,0.0,1.0
2025-01-21,37.12,37.4899,36.7,36.98,63523,35.0879400009118,35.4375905668153,34.6909320590911,34.9556040203049,67201.8294587464,0.0,1.0
2025-01-22,37.17,37.4331,36.85,37.37,96483,35.1352028511285,35.3838999689691,34.8327206097414,35.3242542519955,102070.653332938,0.0,1.0
2025-01-23,36.88,37.4399,36.85,37.21,35376,34.8610783198714,35.3903277165985,34.8327206097414,35.1730131313019,37424.7425173971,0.0,1.0
2025-01-24,36.94,37.4,36.84,36.88,32742,34.9177937401315,35.3526119621256,34.823268039698,34.8610783198714,34638.1987648297,0.0,1.0
2025-01-27,37.2,37.4,36.7915,36.94,43454,35.1635605612586,35.3526119621256,34.7774230749878,34.9177937401315,45970.566523942,0.0,1.0
2025-01-28,37.23,37.5,36.844,37.5,39220,35.1919182713886,35.4471376625591,34.8270490677154,35.4471376625591,41491.3614182585,0.0,1.0
2025-01-29,37.3,37.94,37.11,37.59,34838,35.2580862616921,35.8630507444664,35.0784874308684,35.5322107929492,36855.5851374117,0.0,1.0
2025-01-30,37.68,37.69,37.2501,37.5,23274,35.6172839233394,35.6267364933827,35.2109179371758,35.4471376625591,24621.8752077651,0.0,1.0
2025-01-31,37.51,38.0,37.36,37.75,27445,35.4565902326024,35.9197661647265,35.3148016819522,35.6834519136428,29034.4317726697,0.0,1.0
2025-02-03,37.32,37.34,36.615,37.28,61791,35.2769914017788,35.2958965418655,34.6105852137227,35.2391811216054,65369.5235439982,0.0,1.0
2025-02-04,37.46,37.585,37.0401,37.37,53635,35.4093273823857,35.5274845079275,35.0124139662654,35.3242542519955,56741.1822964888,0.0,1.0
2025-02-05,38.1,38.17,37.4101,37.75,48730,36.01429186516,36.0804598554635,35.3621590578694,35.6834519136428,51552.1173358423,0.0,1.0
2025-02-06,38.37,38.7999,38.0501,38.2,63260,36.2695112563304,36.675877242494,35.9671235406437,36.1088175655935,66923.598248828,0.0,1.0
2025-02-07,38.29,38.7425,38.015,38.59,37820,36.1938906959836,36.6216194904452,35.9339450197915,36.4774677972841,40010.2827342819,0.0,1.0
2025-02-10,37.64,38.35,37.39,38.35,41230,35.579473643166,36.2506061162437,35.3431593920822,36.2506061162437,43617.7672431105,0.0,1.0
2025-02-11,37.23,37.64,37.08,37.27,65944,35.1919182713886,35.579473643166,35.0501297207384,35.229728551562,69763.0376686802,0.0,1.0
2025-02-12,37.33,37.61,37.1301,37.15,31662,35.2864439718221,35.5511159330359,35.0974870966556,35.1162977110418,33495.6523514763,0.0,1.0
2025-02-13,37.24,37.5558,36.8,37.35,33993,35.201370841432,35.499883003401,34.7854577595246,35.3053491119088,35961.6483602973,0.0,1.0
2025-02-14,37.26,37.7,37.01,37.58,35323,35.2202759815187,35.6361890634261,34.983961730435,35.5227582229059,37368.6731100751,0.0,1.0
2025-02-18,37.54,37.7766,37.2215,37.26,46806,35.4849479427325,35.7085957499581,35.1838835868518,35.2202759815187,49516.6920587202,0.0,1.0
2025-02-19,37.32,37.59,36.9001,37.59,29810,35.2769914017788,35.5322107929492,34.8800779856586,35.5322107929492,31536.3968352444,0.0,1.0
2025-02-20,36.44,37.345,35.73,37.26,73446,34.4451652379641,35.3006228268872,33.7740327648863,35.2202759815187,77699.5035881032,0.0,1.0
2025-02-21,36.17,36.9999,36.0068,36.64,25024,34.1899458467936,34.9744146346912,34.0356799036862,34.634216638831,26473.2235627359,0.0,1.0
2025-02-24,35.99,36.45,35.85,36.44,30161,34.0197995860134,34.4546178080074,33.8874636054065,34.4451652379641,31907.7244195842,0.0,1.0
2025-02-25,35.7,36.0685,35.3801,36.02,29297,33.7456750547562,34.0940022608536,33.4432873390695,34.0481572961434,30993.6872889016,0.0,1.0
2025-02-26,35.16,36.2699,34.905,35.7,52123,33.2352362724154,34.2843770215267,32.99419573631,33.7456750547562,55141.6173177941,0.0,1.0
2025-02-27,35.06,35.52,34.92,35.29,51967,33.1407105719819,33.5755287939759,33.008374591375,33.3581196829789,54976.5828358653,0.0,1.0
2025-02-28,35.65,36.24,35.06,35.07,41329,33.6984122045395,34.2561138370971,33.1407105719819,33.1501631420252,43722.5006643346,0.0,1.0
2025-03-03,34.99,36.1785,34.783,35.85,63703,33.0745425816785,34.1979805313305,32.8788743817811,33.8874636054065,67392.2538609718,0.0,1.0
2025-03-04,34.22,34.9455,33.4736,34.75,62015,32.3466946883406,33.0324786449855,31.641154860305,32.8476809006381,65606.4961334344,0.0,1.0
2025-03-05,34.32,34.565,33.7232,34.26,45896,32.4412203887741,32.6728083548361,31.877091008587,32.384504968514,48553.9909141353,0.0,1.0
2025-03-06,33.76,34.3794,33.5036,34.3,44980,31.9118764663465,32.4973686548315,31.669512570435,32.4223152486874,47584.9422894765,0.0,1.0
2025-03-07,33.64,33.8599,32.92,33.76,65929,31.7984456258263,32.0063076410796,31.1178605827052,31.9118764663465,69747.1689684948,0.0,1.0
2025-03-10,32.5,33.72,32.0,33.14,65264,30.7208526408845,31.8740661861731,30.2482241387171,31.3258171236589,69043.6565936059,0.0,1.0
2025-03-11,32.5,32.94,32.06,32.5,57095,30.7208526408845,31.1367657227919,30.3049395589772,30.7208526408845,60401.5624726025,0.0,1.0
2025-03-12,32.91,33.3425,32.6,32.8,39538,31.1084080126618,31.5172316670367,30.815378341318,31.004429742185,41827.7778621903,0.0,1.0
2025-03-13,32.12,33.15,31.76,32.38,70189,30.9760720320549,31.9693894104179,30.62889314253,31.2268123411563,72781.0381402461,0.65,1.0
2025-03-14,32.56,32.6,32.15,32.47,38286,31.4004017859187,31.4389772180881,31.005003606182,31.3136070635375,39699.8792722145,0.0,1.0
2025-03-17,32.83,32.99,32.26,32.57,49799,31.6607859530624,31.8150876817401,31.111086044648,31.4100456439611,51638.0475337462,0.0,1.0
2025-03-18,32.85,32.9899,32.5696,32.78,28676,31.6800736691471,31.8149912431597,31.4096598896394,31.6125666628506,29734.9876719956,0.0,1.0
2025-03-19,33.39,33.5,32.85,32.85,37370,32.2008420034345,32.3069244419004,31.6800736691471,31.6800736691471,38750.0519355026,0.0,1.0
2025-03-20,33.43,33.75,33.275,33.35,22435,32.2394174356039,32.5480208929594,32.0899376359473,32.162266571265,23263.5112435912,0.0,1.0
2025-03-21,33.21,33.72,33.0001,33.3,24885,32.027252558672,32.5190893188323,31.8248279783629,32.1140472810532,25803.9882904732,0.0,1.0
2025-03-24,33.92,34.1599,33.2652,33.65,21391,32.7119664796794,32.9433226341156,32.0804866550658,32.4515823125358,22180.9569427974,0.0,1.0
2025-03-25,34.6,34.785,33.95,33.95,38685,33.3677488265598,33.5461602003434,32.7408980538065,32.7408980538065,40113.6141055638,0.0,1.0
2025-03-26,34.23,34.9,33.91,34.9,46255,33.0109260789926,33.6570645678306,32.7023226216371,33.6570645678306,47963.1697157258,0.0,1.0
2025-03-27,34.04,34.57,33.82,34.1,18653,32.8276927761877,33.3388172524327,32.6155278992559,32.8855559244419,19341.8442267308,0.0,1.0
2025-03-28,33.93,34.62,33.25,34.37,51703,32.7216103377218,33.3870365426445,32.0658279908414,33.1459400915856,53612.361124466,0.0,1.0
2025-03-31,34.11,34.35,33.27,33.86,71006,32.8951997824843,33.1266523755009,32.0851157069262,32.6541033314253,73628.2094656756,0.0,1.0
2025-04-01,33.93,34.14,33.36,34.06,24952,32.7216103377218,32.9241313566113,32.1719104293074,32.8469804922725,25873.4625607349,0.0,1.0
2025-04-02,34.18,34.52,33.5301,33.79,30453,32.9627067887808,33.290597962221,32.3359524546079,32.5865963251288,31577.6112280402,0.0,1.0
2025-04-03,31.95,33.66,31.77,33.38,82573,30.8121264453349,32.4612261705781,30.6385370005724,32.1911981453921,85622.3719151794,0.0,1.0
2025-04-04,29.57,31.35,28.91,31.35,194240,28.5168882312536,30.2334949627934,27.8803936004579,30.2334949627934,201413.167994435,0.0,1.0
2025-04-07,28.9,29.9599,27.725,28.85,94564,27.8707497424156,28.8929022563251,26.7375964224385,27.8225304522038,98056.1924332049,0.0,1.0
2025-04-08,28.44,31.09,28.1095,29.82,68645,27.4271322724671,29.982754653692,27.1084027641671,28.7579846823125,71180.0191360069,0.0,1.0
2025-04-09,30.82,31.23,28.1001,28.39,64301,29.7223704865484,30.1177686662851,27.0993375376073,27.3789129822553,66675.597792474,0.0,1.0
2025-04-10,29.6,30.77,28.798,30.77,59318,28.5458198053807,29.6741511963366,27.7723823903835,29.6741511963366,61508.578557938,0.0,1.0
2025-04-11,29.63,29.73,28.7,29.56,44257,28.5747513795077,28.6711899599313,27.6778725815684,28.5072443732112,45891.3847607584,0.0,1.0
2025-04-14,29.77,30.43,29.014,30.07,37821,28.7097653921007,29.3462600228964,27.9806897240985,28.9990811333715,39217.7070980104,0.0,1.0
2025-04-15,30.25,30.48,29.67,29.71,33754,29.1726705781339,29.3944793131082,28.6133268116772,28.6519022438466,35000.5152001862,0.0,1.0
2025-04-16,29.95,30.61,29.66,30.26,29434,28.8833548368632,29.5198494676588,28.6036829536348,29.1823144361763,30520.9801624186,0.0,1.0
2025-04-17,30.44,30.78,29.95,29.95,23826,29.3559038809388,29.6837950543789,28.8833548368632,28.8833548368632,24705.880048576,0.0,1.0
2025-04-21,30.17,30.79,29.81,30.41,50163,29.0955197137951,29.6934389124213,28.7483408242702,29.3269723068117,52015.4898378544,0.0,1.0
2025-04-22,30.77,30.9,30.4,30.5,42143,29.6741511963366,29.7995213508872,29.3173284487693,29.4137670291929,43699.3159945916,0.0,1.0
2025-04-23,31.58,32.47,31.3,31.52,68873,30.4553036977676,31.3136070635375,30.1852756725816,30.3974405495134,71416.439040778,0.0,1.0
2025-04-24,32.2,32.41,31.27,31.88,40188,31.0532228963938,31.2557439152833,30.1563440984545,30.7446194390383,41672.1190041204,0.0,1.0
2025-04-25,31.99,32.12,31.4101,32.12,47356,30.8507018775043,30.9760720320549,30.2914545496279,30.9760720320549,49104.8289927124,0.0,1.0
2025-04-28,31.83,32.1,31.6,31.99,49110,30.6964001488266,30.9567843159702,30.4745914138523,30.8507018775043,50923.6031723985,0.0,1.0
2025-04-29,32.05,32.59,31.6952,31.74,36885,30.9085650257584,31.4293333600458,30.5664009424156,30.6096054264453,38247.1411731607,0.0,1.0
2025-04-30,32.01,32.56,31.25,31.97,33099,30.869989593589,31.4004017859187,30.1370563823698,30.8314141614196,34321.3264386728,0.0,1.0
2025-05-01,32.22,32.91,31.88,32.3,32964,31.0725106124785,31.7379368174013,30.7446194390383,31.1496614768174,34181.3409687426,0.0,1.0
2025-05-02,32.71,33.32,32.49,32.49,41065,31.5450596565541,32.133334997138,31.3328947796222,31.3328947796222,42581.5060939635,0.0,1.0
2025-05-05,32.84,33.47,32.73,32.73,50968,31.6704298111047,32.2779928677733,31.5643473726388,31.5643473726388,52850.2180104014,0.0,1.0
2025-05-06,32.87,33.55,32.71,32.72,52421,31.6993613852318,32.3551437321122,31.5450596565541,31.5547035145964,54356.8764386135,0.0,1.0
2025-05-07,32.66,33.25,32.66,32.88,32437,31.4968403663423,32.0658279908414,31.4968403663423,31.7090052432742,33634.8791713112,0.0,1.0
2025-05-08,33.21,33.4999,33.0,33.0,19468,32.027252558672,32.30682800332,31.8247315397825,31.8247315397825,20186.9416933467,0.0,1.0
2025-05-09,33.39,33.6799,33.0687,33.36,16143,32.2008420034345,32.4804174480824,31.8909848445335,32.1719104293074,16739.1514154353,0.0,1.0
2025-05-12,34.43,34.8948,34.27,34.27,38846,33.2038032398397,33.6520497616485,33.049501511162,33.049501511162,40280.5597400732,0.0,1.0
2025-05-13,34.29,34.8,34.29,34.5,49667,33.0687892272467,33.560625987407,33.0687892272467,33.2713102461362,51501.1728520367,0.0,1.0
2025-05-14,34.79,35.26,34.75,34.75,68017,33.5509821293646,34.0042434573555,33.5124066971952,33.5124066971952,70528.8274684796,0.0,1.0
2025-05-15,34.94,35.19,34.645,35.03,51598,33.69564,33.936736451059,33.4111461877504,33.7824347223812,53503.4835367424,0.0,1.0
2025-05-16,35.03,35.2631,34.8416,35.0,50696,33.7824347223812,34.0072330533486,33.6007444368632,33.7535031482541,52568.1732117271,0.0,1.0
2025-05-19,34.84,35.0899,34.52,34.79,36679,33.5992014195764,33.8402014320549,33.290597962221,33.5509821293646,38033.5337153412,0.0,1.0
2025-05-20,34.69,35.03,34.6,34.84,82195,33.454543548941,33.7824347223812,33.3677488265598,33.5992014195764,85230.412599375,0.0,1.0
2025-05-21,33.82,34.69,33.765,34.69,63066,32.6155278992559,33.454543548941,32.5624866800229,33.454543548941,65394.9899749641,0.0,1.0
2025-05-22,33.83,33.9419,33.57,33.75,32033,32.6251717572982,32.7330865287922,32.3744314481969,32.5480208929594,33215.9596909274,0.0,1.0
2025-05-23,33.76,33.81,33.25,33.46,44438,32.5576647510017,32.6058840412135,32.0658279908414,32.268349009731,46079.0689834056,0.0,1.0
2025-05-27,33.97,34.1699,33.83,33.9,34734,32.7601857698912,32.952966492158,32.6251717572982,32.6926787635947,36016.706018939,0.0,1.0
2025-05-28,34.09,34.39,33.915,34.16,64307,32.8759120663995,33.1652278076703,32.7071445506583,32.943419072696,66681.8193689155,0.0,1.0
2025-05-29,34.15,34.4699,34.04,34.14,23342,32.9337752146537,33.2422822334287,32.8276927761877,32.9241313566113,24204.0062156409,0.0,1.0
2025-05-30,34.2,34.25,33.867,34.16,20045,32.9819945048655,33.0302137950773,32.6608540320549,32.943419072696,20785.2499611226,0.0,1.0
2025-06-02,34.01,34.2,33.5451,34.2,40438,32.7987612020607,32.9819945048655,32.3504182416714,32.9819945048655,41931.351355843,0.0,1.0
2025-06-03,34.16,34.393,34.01,34.01,26129,32.943419072696,33.168120965083,32.7987612020607,32.7987612020607,27093.9284726452,0.0,1.0
2025-06-04,34.37,34.5,33.7001,34.12,34693,33.1459400915856,33.2713102461362,32.499898041328,32.9048436405266,35974.1919132564,0.0,1.0
2025-06-05,33.925,34.33,33.77,34.33,24038,32.7167884087006,33.1073646594161,32.5673086090441,33.1073646594161,24925.7090828368,0.0,1.0
2025-06-06,34.5,34.8495,34.05,34.18,22270,33.2713102461362,33.6083630847167,32.8373366342301,32.9627067887808,23092.4178914542,0.0,1.0
2025-06-09,34.86,35.2399,34.5371,34.71,26335,33.6184891356611,33.9848593026903,33.3070889594734,33.4738312650258,27307.5359304646,0.0,1.0
2025-06-10,34.97,35.1,34.79,35.03,37836,33.7245715741271,33.8499417286777,33.5509821293646,33.7824347223812,39233.2610391136,0.0,1.0
2025-06-11,34.875,35.1981,34.76,35.17,30898,33.6329549227247,33.9445479760733,33.5220505552375,33.9174487349742,32039.0448141065,0.0,1.0
2025-06-12,34.29,34.45,34.01,34.01,27087,33.69564,33.8528666666667,33.4204933333333,33.4204933333333,27564.789687924,0.65,1.0
2025-06-13,33.61,34.29,33.18,34.13,31202,33.0274266666667,33.69564,32.60488,33.5384133333333,31752.3744911804,0.0,1.0
2025-06-16,33.0,33.8,33.0,33.73,27963,32.428,33.2141333333333,32.428,33.1453466666667,28456.2415196744,0.0,1.0
2025-06-17,32.62,33.1999,32.51,32.67,44537,32.0545866666667,32.6244350666667,31.9464933333333,32.10372,45322.5915875169,0.0,1.0
2025-06-18,32.75,33.1536,32.65,32.65,42343,32.1823333333333,32.5789376,32.0840666666667,32.0840666666667,43089.8914518318,0.0,1.0
2025-06-20,32.62,33.37,32.5,32.68,49956,32.0545866666667,32.7915866666667,31.9366666666667,32.1135466666667,50837.1777476255,0.0,1.0
2025-06-23,33.36,33.49,32.6,32.6,31438,32.78176,32.9095066666667,32.0349333333333,32.0349333333333,31992.5373134328,0.0,1.0
2025-06-24,34.14,34.4,33.52,33.52,30420,33.54824,33.8037333333333,32.9389866666667,32.9389866666667,30956.5807327001,0.0,1.0
2025-06-25,34.05,34.45,33.89,34.4,36331,33.4598,33.8528666666667,33.3025733333333,33.8037333333333,36971.8453188602,0.0,1.0
2025-06-26,34.33,34.45,34.05,34.05,27473,33.7349466666667,33.8528666666667,33.4598,33.4598,27957.5983717774,0.0,1.0
2025-06-27,35.05,35.1382,34.5401,34.55,48518,34.4424666666667,34.5291378666667,33.9414049333333,33.9511333333333,49373.8127544097,0.0,1.0
2025-06-30,35.42,35.6499,34.72,35.23,77072,34.8060533333333,35.0319684,34.1181866666667,34.6193466666667,78431.4789687925,0.0,1.0
2025-07-01,35.79,35.97,35.285,35.33,46981,35.16964,35.34652,34.6733933333333,34.7176133333333,47809.7014925373,0.0,1.0
2025-07-02,36.5,36.5,35.91,35.91,39595,35.8673333333333,35.8673333333333,35.28756,35.28756,40293.4192672999,0.0,1.0
2025-07-03,36.63,36.93,36.55,36.6,32922,35.99508,36.28988,35.9164666666667,35.9656,33502.7137042062,0.0,1.0
2025-07-07,36.16,36.7645,36.07,36.58,30322,35.5332266666667,36.1272486666667,35.4447866666667,35.9459466666667,30856.8521031207,0.0,1.0
2025-07-08,36.44,36.74,35.92,36.17,33486,35.8083733333333,36.1031733333333,35.2973866666667,35.5430533333333,34076.6621438264,0.0,1.0
2025-07-09,36.6,36.69,36.29,36.59,22008,35.9656,36.05404,35.6609733333333,35.9557733333333,22396.2008141113,0.0,1.0
2025-07-10,36.65,36.825,36.48,36.63,20294,36.0147333333333,36.1867,35.84768,35.99508,20651.9674355495,0.0,1.0
2025-07-11,36.23,36.6,35.7,36.6,16737,35.6020133333333,35.9656,35.0812,35.9656,17032.2252374491,0.0,1.0
2025-07-14,36.22,36.53,36.09,36.11,45612,35.5921866666667,35.8968133333333,35.46444,35.4840933333333,46416.553595658,0.0,1.0
2025-07-15,35.7,36.45,35.7,36.25,33146,35.0812,35.8182,35.0812,35.6216666666667,33730.6648575305,0.0,1.0
2025-07-16,35.88,36.0829,35.26,35.79,29986,35.25808,35.4574630666667,34.6488266666667,35.16964,30514.9253731343,0.0,1.0
2025-07-17,36.31,36.5,35.7828,35.79,34394,35.6806266666667,35.8673333333333,35.1625648,35.16964,35000.6784260515,0.0,1.0
2025-07-18,36.35,36.8093,35.94,36.41,17144,35.7199333333333,36.1712721333333,35.31704,35.7788933333333,17446.4043419267,0.0,1.0
2025-07-21,36.17,36.53,36.01,36.44,23034,35.5430533333333,35.8968133333333,35.3858266666667,35.8083733333333,23440.2985074627,0.0,1.0
2025-07-22,36.39,36.6,36.24,36.3,14708,35.75924,35.9656,35.61184,35.6708,14967.4355495251,0.0,1.0
2025-07-23,36.2043,36.61,36.0565,36.61,19248,35.5767588,35.9754266666667,35.4315206666667,35.9754266666667,19587.5169606513,0.0,1.0
2025-07-24,36.08,36.4339,35.75,36.2,16716,35.4546133333333,35.8023790666667,35.1303333333333,35.5725333333333,17010.854816825,0.0,1.0
2025-07-25,35.92,36.09,35.6,36.09,31993,35.2973866666667,35.46444,34.9829333333333,35.46444,32557.3270013568,0.0,1.0
2025-07-28,35.92,36.0792,35.75,36.07,51429,35.2973866666667,35.4538272,35.1303333333333,35.4447866666667,52336.1601085481,0.0,1.0
2025-07-29,35.56,36.02,35.51,35.78,30738,34.9436266666667,35.3956533333333,34.8944933333333,35.1598133333333,31280.1899592944,0.0,1.0
2025-07-30,35.15,35.9999,35.094,35.54,25142,34.5407333333333,35.3759017333333,34.485704,34.9239733333333,25585.4816824966,0.0,1.0
2025-07-31,35.08,35.53,35.0,35.24,27643,34.4719466666667,34.9141466666667,34.3933333333333,34.6291733333333,28130.5970149253,0.0,1.0
2025-08-01,34.48,35.025,34.15,35.0,39269,33.8823466666667,34.4179,33.5580666666667,34.3933333333333,39961.6689280868,0.0,1.0
2025-08-04,34.42,35.06,34.35,34.42,24025,33.8233866666667,34.4522933333333,33.7546,33.8233866666667,24448.7788331072,0.0,1.0
2025-08-05,34.35,34.5951,34.1921,34.55,38140,33.7546,33.9954516,33.5994369333333,33.9511333333333,38812.7544097693,0.0,1.0
2025-08-06,34.3,34.7499,34.125,34.4,24713,33.7054666666667,34.1475684,33.5335,33.8037333333333,25148.9145183175,0.0,1.0
2025-08-07,34.05,34.52,34.04,34.39,18396,33.4598,33.9216533333333,33.4499733333333,33.7939066666667,18720.4884667571,0.0,1.0
2025-08-08,34.32,34.5218,34.1501,34.3,24459,33.72512,33.9234221333333,33.5581649333333,33.7054666666667,24890.434192673,0.0,1.0
2025-08-11,34.28,34.4999,34.21,34.4,25895,33.6858133333333,33.9019017333333,33.6170266666667,33.8037333333333,26351.7639077341,0.0,1.0
2025-08-12,35.5,35.53,34.1301,34.4,64105,34.8846666666667,34.9141466666667,33.5385116,33.8037333333333,65235.7530529172,0.0,1.0
2025-08-13,36.01,36.15,35.6352,35.8,39962,35.3858266666667,35.5234,35.0175232,35.1794666666667,40666.8928086838,0.0,1.0
2025-08-14,35.91,36.01,35.28,35.88,48868,35.28756,35.3858266666667,34.66848,35.25808,49729.986431479,0.0,1.0
2025-08-15,35.45,36.165,35.39,36.01,45634,34.8355333333333,35.53814,34.7765733333333,35.3858266666667,46438.9416553596,0.0,1.0
2025-08-18,35.3,35.5,35.049,35.5,37218,34.6881333333333,34.8846666666667,34.441484,34.8846666666667,37874.4911804614,0.0,1.0
2025-08-19,35.28,35.6003,35.13,35.33,31645,34.66848,34.9832281333333,34.52108,34.7176133333333,32203.1886024423,0.0,1.0
2025-08-20,35.36,35.6099,35.1901,35.47,40336,34.7470933333333,34.9926617333333,34.5801382666667,34.8551866666667,41047.4898236093,0.0,1.0
2025-08-21,35.81,36.17,35.11,35.11,48509,35.1892933333333,35.5430533333333,34.5014266666667,34.5014266666667,49364.6540027137,0.0,1.0
2025-08-22,36.58,36.75,35.8,35.8,37605,35.9459466666667,36.113,35.1794666666667,35.1794666666667,38268.3175033921,0.0,1.0
2025-08-25,36.97,37.0,36.52,36.67,50074,36.3291866666667,36.3586666666667,35.8869866666667,36.0343866666667,50957.2591587516,0.0,1.0
2025-08-26,37.24,37.33,36.625,37.0,26525,36.5945066666667,36.6829466666667,35.9901666666667,36.3586666666667,26992.8765264586,0.0,1.0
2025-08-27,37.44,37.5499,37.25,37.25,19811,36.79104,36.8990350666667,36.6043333333333,36.6043333333333,20160.447761194,0.0,1.0
2025-08-28,37.59,37.8,37.44,37.44,31102,36.93844,37.1448,36.79104,36.79104,31650.6105834464,0.0,1.0
2025-08-29,37.69,37.7379,37.6,37.6,18693,37.0367066666667,37.0837764,36.9482666666667,36.9482666666667,19022.7272727273,0.0,1.0
2025-09-02,37.11,37.49,37.0,37.46,29458,36.46676,36.8401733333333,36.3586666666667,36.8106933333333,29977.6119402985,0.0,1.0
2025-09-03,37.78,37.88,37.11,37.11,52903,37.1251466666667,37.2234133333333,36.46676,36.46676,53836.1601085481,0.0,1.0
2025-09-04,37.82,37.92,37.59,37.84,23323,37.1644533333333,37.26272,36.93844,37.1841066666667,23734.3962008141,0.0,1.0
2025-09-05,37.59,38.0,37.35,38.0,28470,36.93844,37.3413333333333,36.7026,37.3413333333333,28972.184531886,0.0,1.0
2025-09-08,37.77,37.85,37.465,37.6,20454,37.11532,37.1939333333333,36.8156066666667,36.9482666666667,20814.789687924,0.0,1.0
2025-09-09,37.55,37.77,37.4122,37.72,22417,36.8991333333333,37.11532,36.7637218666667,37.0661866666667,22812.4151967436,0.0,1.0
2025-09-10,37.8,37.93,37.59,37.59,21479,37.1448,37.2725466666667,36.93844,36.93844,21857.8697421981,0.0,1.0
2025-09-11,37.844,37.955,37.7,37.94,27830,37.1880373333333,37.2971133333333,37.0465333333333,37.2823733333333,28320.8955223881,0.0,1.0
2025-09-12,36.85,37.7499,36.5501,37.2,27684,36.85,37.7499,36.5501,37.2,27684,0.65,1.0
2025-09-15,35.99,36.99,35.94,36.88,36821,35.99,36.99,35.94,36.88,36821,0.0,1.0
2025-09-16,35.47,35.815,35.35,35.69,48935,35.47,35.815,35.35,35.69,48935,0.0,1.0
2025-09-17,36.04,36.49,35.62,35.62,34888,36.04,36.49,35.62,35.62,34888,0.0,1.0
2025-09-18,36.54,36.85,36.04,36.22,39959,36.54,36.85,36.04,36.22,39959,0.0,1.0
2025-09-19,36.7,36.76,36.4501,36.7,26070,36.7,36.76,36.4501,36.7,26070,0.0,1.0
2025-09-22,36.24,36.7999,36.1,36.7,28885,36.24,36.7999,36.1,36.7,28885,0.0,1.0
2025-09-23,36.18,36.788,36.095,36.41,30420,36.18,36.788,36.095,36.41,30420,0.0,1.0
2025-09-24,36.29,36.6,36.14,36.19,18301,36.29,36.6,36.14,36.19,18301,0.0,1.0
2025-09-25,35.95,36.3,35.68,36.29,24674,35.95,36.3,35.68,36.29,24674,0.0,1.0
2025-09-26,35.99,36.7599,35.86,35.87,19311,35.99,36.7599,35.86,35.87,19311,0.0,1.0
2025-09-29,35.96,36.7312,35.71,35.94,46348,35.96,36.7312,35.71,35.94,46348,0.0,1.0
2025-09-30,35.98,36.69,35.6582,36.27,69828,35.98,36.69,35.6582,36.27,69828,0.0,1.0
2025-10-01,35.6,36.148,35.39,35.91,31183,35.6,36.148,35.39,35.91,31183,0.0,1.0
2025-10-02,35.3,35.54,35.004,35.54,25606,35.3,35.54,35.004,35.54,25606,0.0,1.0
2025-10-03,35.2,35.5701,35.04,35.08,35385,35.2,35.5701,35.04,35.08,35385,0.0,1.0
2025-10-06,35.66,35.9999,35.45,35.54,47140,35.66,35.9999,35.45,35.54,47140,0.0,1.0
2025-10-07,35.4,35.9981,35.3,35.81,22245,35.4,35.9981,35.3,35.81,22245,0.0,1.0
2025-10-08,35.63,35.845,35.3001,35.49,37470,35.63,35.845,35.3001,35.49,37470,0.0,1.0
2025-10-09,35.72,36.58,35.5125,35.71,82711,35.72,36.58,35.5125,35.71,82711,0.0,1.0
2025-10-10,34.65,36.3958,34.56,35.78,54114,34.65,36.3958,34.56,35.78,54114,0.0,1.0
2025-10-13,35.31,35.37,34.755,34.89,43259,35.31,35.37,34.755,34.89,43259,0.0,1.0
2025-10-14,35.82,36.2,35.0,35.0,46931,35.82,36.2,35.0,35.0,46931,0.0,1.0
2025-10-15,35.62,36.68,35.53,36.13,100728,35.62,36.68,35.53,36.13,100728,0.0,1.0
2025-10-16,33.77,35.75,33.56,35.62,126986,33.77,35.75,33.56,35.62,126986,0.0,1.0
2025-10-17,33.92,34.4569,33.74,33.91,48703,33.92,34.4569,33.74,33.91,48703,0.0,1.0
2025-10-20,34.33,34.53,33.9602,34.03,35571,34.33,34.53,33.9602,34.03,35571,0.0,1.0
2025-10-21,34.66,34.75,34.2997,34.37,24305,34.66,34.75,34.2997,34.37,24305,0.0,1.0
2025-10-22,34.73,35.0499,34.6,34.73,18015,34.73,35.0499,34.6,34.73,18015,0.0,1.0
2025-10-23,34.47,34.89,34.47,34.82,21554,34.47,34.89,34.47,34.82,21554,0.0,1.0
2025-10-24,34.95,35.1285,34.87,34.87,28212,34.95,35.1285,34.87,34.87,28212,0.0,1.0
2025-10-27,34.44,35.28,34.01,35.28,96115,34.44,35.28,34.01,35.28,96115,0.0,1.0
2025-10-28,33.74,34.39,33.36,34.39,94108,33.74,34.39,33.36,34.39,94108,0.0,1.0
2025-10-29,33.46,34.46,33.37,33.82,33738,33.46,34.46,33.37,33.82,33738,0.0,1.0
2025-10-30,33.67,34.02,33.54,33.58,26627,33.67,34.02,33.54,33.58,26627,0.0,1.0
2025-10-31,33.77,34.0099,33.4101,33.69,24718,33.77,34.0099,33.4101,33.69,24718,0.0,1.0
2025-11-03,33.45,33.77,33.01,33.77,52314,33.45,33.77,33.01,33.77,52314,0.0,1.0
2025-11-04,32.74,33.3802,32.199,33.32,109071,32.74,33.3802,32.199,33.32,109071,0.0,1.0
2025-11-05,33.22,33.72,32.71,32.74,61907,33.22,33.72,32.71,32.74,61907,0.0,1.0
2025-11-06,33.4,33.67,32.89,33.24,36961,33.4,33.67,32.89,33.24,36961,0.0,1.0
2025-11-07,33.69,34.01,33.0,33.37,64702,33.69,34.01,33.0,33.37,64702,0.0,1.0
2025-11-10,34.0,34.49,33.645,33.82,80985,34.0,34.49,33.645,33.82,80985,0.0,1.0
2025-11-11,34.1,34.37,33.71,33.71,35563,34.1,34.37,33.71,33.71,35563,0.0,1.0
2025-11-12,33.75,34.51,33.2177,34.02,125222,33.75,34.51,33.2177,34.02,125222,0.0,1.0
2025-11-13,33.13,34.2399,33.1,33.74,69328,33.13,34.2399,33.1,33.74,69328,0.0,1.0
2025-11-14,33.23,33.38,32.78,32.78,44406,33.23,33.38,32.78,32.78,44406,0.0,1.0
2025-11-17,32.29,33.75,32.16,33.75,74017,32.29,33.75,32.16,33.75,74017,0.0,1.0
2025-11-18,32.16,32.67,32.01,32.22,54997,32.16,32.67,32.01,32.22,54997,0.0,1.0
2025-11-19,32.39,32.82,32.02,32.2,46837,32.39,32.82,32.02,32.2,46837,0.0,1.0
2025-11-20,32.29,33.1376,32.12,32.51,71731,32.29,33.1376,32.12,32.51,71731,0.0,1.0
2025-11-21,33.27,33.5499,32.49,32.5,122411,33.27,33.5499,32.49,32.5,122411,0.0,1.0
2025-11-24,33.11,33.5787,32.97,33.43,85244,33.11,33.5787,32.97,33.43,85244,0.0,1.0
2025-11-25,34.09,34.285,33.24,33.24,66228,34.09,34.285,33.24,33.24,66228,0.0,1.0
2025-11-26,34.22,34.4,34.02,34.25,31619,34.22,34.4,34.02,34.25,31619,0.0,1.0