date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-02,10.13,10.5,10.0,10.0,18900,2.65506258705781,2.75203920672329,2.62098972068885,2.62098972068885,72110.1645336963,0.0,1.0
1993-08-03,10.5,10.75,10.25,10.5,29500,2.75203920672329,2.81756394974051,2.68651446370607,2.75203920672329,112552.9023145,0.0,1.0
1993-08-04,10.75,10.75,10.25,10.5,6800,2.81756394974051,2.81756394974051,2.68651446370607,2.75203920672329,25944.3978216474,0.0,1.0
1993-08-05,10.75,11.25,10.5,11.25,6000,2.81756394974051,2.94861343577496,2.75203920672329,2.94861343577496,22892.115724983,0.0,1.0
1993-08-06,11.25,11.25,10.25,10.25,9100,2.94861343577496,2.94861343577496,2.68651446370607,2.68651446370607,34719.7088495575,0.0,1.0
1993-08-09,10.88,10.88,10.88,10.88,300,2.85163681610947,2.85163681610947,2.85163681610947,2.85163681610947,1144.60578624915,0.0,1.0
1993-08-10,10.5,11.0,10.25,11.0,27500,2.75203920672329,2.88308869275774,2.68651446370607,2.88308869275774,104922.197072839,0.0,1.0
1993-08-11,10.63,11.0,10.63,11.0,700,2.78611207309225,2.88308869275774,2.78611207309225,2.88308869275774,2670.74683458135,0.0,1.0
1993-08-12,11.0,11.0,10.25,11.0,20500,2.88308869275774,2.88308869275774,2.68651446370607,2.88308869275774,78214.7287270251,0.0,1.0
1993-08-13,10.25,11.25,10.25,11.25,2800,2.68651446370607,2.94861343577496,2.68651446370607,2.94861343577496,10682.9873383254,0.0,1.0
1993-08-16,10.25,10.25,10.25,10.25,0,2.68651446370607,2.68651446370607,2.68651446370607,2.68651446370607,0,0.0,1.0
1993-08-17,11.0,11.0,11.0,11.0,1100,2.88308869275774,2.88308869275774,2.88308869275774,2.88308869275774,4196.88788291354,0.0,1.0
1993-08-18,10.25,10.5,10.25,10.25,19200,2.68651446370607,2.75203920672329,2.68651446370607,2.68651446370607,73254.7703199456,0.0,1.0
1993-08-19,10.5,10.5,10.25,10.25,7900,2.75203920672329,2.75203920672329,2.68651446370607,2.68651446370607,30141.285704561,0.0,1.0
1993-08-20,10.75,11.0,10.25,11.0,55600,2.81756394974051,2.88308869275774,2.68651446370607,2.88308869275774,212133.605718176,0.0,1.0
1993-08-23,11.75,11.75,11.25,11.25,10700,3.0796629218094,3.0796629218094,2.94861343577496,2.94861343577496,40824.2730428863,0.0,1.0
1993-08-24,11.75,12.25,11.25,12.0,49200,3.0796629218094,3.21071240784384,2.94861343577496,3.14518766482662,187715.34894486,0.0,1.0
1993-08-25,11.75,11.75,11.25,11.75,6500,3.0796629218094,3.0796629218094,2.94861343577496,3.0796629218094,24799.7920353982,0.0,1.0
1993-08-26,11.13,11.5,10.75,11.25,39400,2.91716155912669,3.01413817879218,2.81756394974051,2.94861343577496,150324.893260722,0.0,1.0
1993-08-27,11.0,11.25,10.75,10.75,22400,2.88308869275774,2.94861343577496,2.81756394974051,2.81756394974051,85463.898706603,0.0,1.0
1993-08-30,11.25,11.5,10.75,11.13,40400,2.94861343577496,3.01413817879218,2.81756394974051,2.91716155912669,154140.245881552,0.0,1.0
1993-08-31,11.0,11.0,11.0,11.0,2000,2.88308869275774,2.88308869275774,2.88308869275774,2.88308869275774,7630.70524166098,0.0,1.0
1993-09-01,11.75,11.75,11.0,11.5,37600,3.0796629218094,3.0796629218094,2.88308869275774,3.01413817879218,143457.258543227,0.0,1.0
1993-09-02,11.75,12.0,11.75,11.75,17100,3.0796629218094,3.14518766482662,3.0796629218094,3.0796629218094,65242.5298162015,0.0,1.0
1993-09-03,11.5,11.5,11.5,11.5,1000,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,3815.3526208305,0.0,1.0
1993-09-07,11.25,11.5,11.25,11.5,9500,2.94861343577496,3.01413817879218,2.94861343577496,3.01413817879218,36245.8498978897,0.0,1.0
1993-09-08,11.5,11.75,10.88,11.5,46100,3.01413817879218,3.0796629218094,2.85163681610947,3.01413817879218,175887.755820286,0.0,1.0
1993-09-09,12.75,12.75,11.5,11.75,94500,3.34176189387829,3.34176189387829,3.01413817879218,3.0796629218094,360550.822668481,0.0,1.0
1993-09-10,12.5,13.0,11.5,12.75,63100,3.27623715086106,3.40728663689551,3.01413817879218,3.34176189387829,240748.750374405,0.0,1.0
1993-09-13,11.5,12.25,11.5,12.25,3400,3.01413817879218,3.21071240784384,3.01413817879218,3.21071240784384,12972.1989108237,0.0,1.0
1993-09-14,11.25,11.75,11.25,11.25,2800,2.94861343577496,3.0796629218094,2.94861343577496,2.94861343577496,10682.9873383254,0.0,1.0
1993-09-15,11.88,12.0,11.13,11.5,37700,3.11373578817836,3.14518766482662,2.91716155912669,3.01413817879218,143838.79380531,0.0,1.0
1993-09-16,12.0,12.0,11.5,12.0,1300,3.14518766482662,3.14518766482662,3.01413817879218,3.14518766482662,4959.95840707965,0.0,1.0
1993-09-17,12.25,12.25,12.25,12.25,1500,3.21071240784384,3.21071240784384,3.21071240784384,3.21071240784384,5723.02893124575,0.0,1.0
1993-09-20,11.5,12.0,11.5,12.0,21600,3.01413817879218,3.14518766482662,3.01413817879218,3.14518766482662,82411.6166099387,0.0,1.0
1993-09-21,10.38,11.5,10.25,11.0,76300,2.72058733007503,3.01413817879218,2.68651446370607,2.88308869275774,291111.404969367,0.0,1.0
1993-09-22,10.38,10.38,10.38,10.38,700,2.72058733007503,2.72058733007503,2.72058733007503,2.72058733007503,2670.74683458135,0.0,1.0
1993-09-23,11.0,11.0,10.5,10.5,11000,2.88308869275774,2.88308869275774,2.75203920672329,2.75203920672329,41968.8788291354,0.0,1.0
1993-09-24,11.38,11.5,11.0,11.0,25000,2.98268630214391,3.01413817879218,2.88308869275774,2.88308869275774,95383.8155207625,0.0,1.0
1993-09-27,11.0,11.5,11.0,11.38,9000,2.88308869275774,3.01413817879218,2.88308869275774,2.98268630214391,34338.1735874744,0.0,1.0
1993-09-28,10.25,10.75,10.25,10.75,7000,2.68651446370607,2.81756394974051,2.68651446370607,2.81756394974051,26707.4683458135,0.0,1.0
1993-09-29,10.63,11.0,10.63,11.0,400,2.78611207309225,2.88308869275774,2.78611207309225,2.88308869275774,1526.1410483322,0.0,1.0
1993-09-30,10.38,10.75,10.0,10.5,122900,2.72058733007503,2.81756394974051,2.62098972068885,2.75203920672329,468906.837100068,0.0,1.0
1993-10-01,10.75,11.0,10.38,11.0,55400,2.81756394974051,2.88308869275774,2.72058733007503,2.88308869275774,211370.53519401,0.0,1.0
1993-10-04,10.75,10.75,10.75,10.75,0,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,0,0.0,1.0
1993-10-05,11.5,11.5,11.0,11.0,22500,3.01413817879218,3.01413817879218,2.88308869275774,2.88308869275774,85845.4339686861,0.0,1.0
1993-10-06,11.13,11.5,11.13,11.5,3900,2.91716155912669,3.01413817879218,2.91716155912669,3.01413817879218,14879.8752212389,0.0,1.0
1993-10-07,11.0,11.5,11.0,11.5,13400,2.88308869275774,3.01413817879218,2.88308869275774,3.01413817879218,51125.7251191286,0.0,1.0
1993-10-08,11.5,11.75,11.0,11.5,31000,3.01413817879218,3.0796629218094,2.88308869275774,3.01413817879218,118275.931245745,0.0,1.0
1993-10-11,11.5,11.5,11.5,11.5,0,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,0,0.0,1.0
1993-10-12,11.5,11.5,11.5,11.5,0,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,0,0.0,1.0
1993-10-13,11.75,11.75,11.0,11.38,26200,3.0796629218094,3.0796629218094,2.88308869275774,2.98268630214391,99962.238665759,0.0,1.0
1993-10-14,12.5,12.5,11.75,11.75,6800,3.27623715086106,3.27623715086106,3.0796629218094,3.0796629218094,25944.3978216474,0.0,1.0
1993-10-15,13.0,13.25,12.0,12.0,32200,3.40728663689551,3.47281137991273,3.14518766482662,3.14518766482662,122854.354390742,0.0,1.0
1993-10-18,12.5,13.25,12.5,12.5,28200,3.27623715086106,3.47281137991273,3.27623715086106,3.27623715086106,107592.94390742,0.0,1.0
1993-10-19,11.75,12.5,11.75,12.25,40100,3.0796629218094,3.27623715086106,3.0796629218094,3.21071240784384,152995.640095303,0.0,1.0
1993-10-20,11.25,12.25,11.25,11.75,18900,2.94861343577496,3.21071240784384,2.94861343577496,3.0796629218094,72110.1645336963,0.0,1.0
1993-10-21,11.13,11.25,10.75,11.25,16000,2.91716155912669,2.94861343577496,2.81756394974051,2.94861343577496,61045.641933288,0.0,1.0
1993-10-22,11.0,11.5,10.75,11.5,62700,2.88308869275774,3.01413817879218,2.81756394974051,3.01413817879218,239222.609326072,0.0,1.0
1993-10-25,11.0,11.25,10.88,11.25,3300,2.88308869275774,2.94861343577496,2.85163681610947,2.94861343577496,12590.6636487406,0.0,1.0
1993-10-26,10.88,11.25,10.75,10.75,13500,2.85163681610947,2.94861343577496,2.81756394974051,2.81756394974051,51507.2603812117,0.0,1.0
1993-10-27,10.5,10.5,10.5,10.5,1000,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,3815.3526208305,0.0,1.0
1993-10-28,11.25,11.25,11.25,11.25,300,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,1144.60578624915,0.0,1.0
1993-10-29,10.88,11.0,10.88,11.0,94900,2.85163681610947,2.88308869275774,2.85163681610947,2.88308869275774,362076.963716814,0.0,1.0
1993-11-01,11.5,11.5,11.25,11.25,5100,3.01413817879218,3.01413817879218,2.94861343577496,2.94861343577496,19458.2983662355,0.0,1.0
1993-11-02,11.0,11.75,11.0,11.75,900,2.88308869275774,3.0796629218094,2.88308869275774,3.0796629218094,3433.81735874744,0.0,1.0
1993-11-03,11.5,12.0,11.25,12.0,5200,3.01413817879218,3.14518766482662,2.94861343577496,3.14518766482662,19839.8336283186,0.0,1.0
1993-11-04,11.0,11.25,10.5,11.25,37500,2.88308869275774,2.94861343577496,2.75203920672329,2.94861343577496,143075.723281143,0.0,1.0
1993-11-05,10.25,10.75,10.25,10.75,52000,2.68651446370607,2.81756394974051,2.68651446370607,2.81756394974051,198398.336283186,0.0,1.0
1993-11-08,10.25,10.25,10.25,10.25,0,2.68651446370607,2.68651446370607,2.68651446370607,2.68651446370607,0,0.0,1.0
1993-11-09,11.25,11.5,11.0,11.0,48700,2.94861343577496,3.01413817879218,2.88308869275774,2.88308869275774,185807.672634445,0.0,1.0
1993-11-10,11.63,12.0,11.25,12.0,120700,3.04821104516113,3.14518766482662,2.94861343577496,3.14518766482662,460513.061334242,0.0,1.0
1993-11-11,12.0,12.0,12.0,12.0,100,3.14518766482662,3.14518766482662,3.14518766482662,3.14518766482662,381.53526208305,0.0,1.0
1993-11-12,11.25,11.25,11.25,11.25,3000,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,11446.0578624915,0.0,1.0
1993-11-15,11.0,11.25,10.75,11.0,12300,2.88308869275774,2.94861343577496,2.81756394974051,2.88308869275774,46928.837236215,0.0,1.0
1993-11-16,11.0,11.0,11.0,11.0,0,2.88308869275774,2.88308869275774,2.88308869275774,2.88308869275774,0,0.0,1.0
1993-11-17,10.88,10.88,10.5,10.5,40100,2.85163681610947,2.85163681610947,2.75203920672329,2.75203920672329,152995.640095303,0.0,1.0
1993-11-18,11.25,11.25,10.5,10.5,10300,2.94861343577496,2.94861343577496,2.75203920672329,2.75203920672329,39298.1319945541,0.0,1.0
1993-11-19,10.38,11.25,10.25,11.25,60100,2.72058733007503,2.94861343577496,2.68651446370607,2.94861343577496,229302.692511913,0.0,1.0
1993-11-22,10.25,10.25,10.25,10.25,300,2.68651446370607,2.68651446370607,2.68651446370607,2.68651446370607,1144.60578624915,0.0,1.0
1993-11-23,10.25,10.5,10.25,10.25,24500,2.68651446370607,2.75203920672329,2.68651446370607,2.68651446370607,93476.1392103473,0.0,1.0
1993-11-24,10.75,10.75,10.75,10.75,300,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,1144.60578624915,0.0,1.0
1993-11-26,10.75,10.75,10.75,10.75,0,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,0,0.0,1.0
1993-11-29,10.25,10.5,9.75,10.5,159700,2.68651446370607,2.75203920672329,2.55546497767163,2.75203920672329,609311.813546631,0.0,1.0
1993-11-30,10.25,10.25,9.875,9.875,26100,2.68651446370607,2.68651446370607,2.58822734918024,2.58822734918024,99580.7034036761,0.0,1.0
1993-12-01,9.75,10.5,9.75,10.0,6800,2.55546497767163,2.75203920672329,2.55546497767163,2.62098972068885,25944.3978216474,0.0,1.0
1993-12-02,10.13,10.5,9.75,10.5,41700,2.65506258705781,2.75203920672329,2.55546497767163,2.75203920672329,159100.204288632,0.0,1.0
1993-12-03,11.25,11.25,10.5,10.5,13000,2.94861343577496,2.94861343577496,2.75203920672329,2.75203920672329,49599.5840707964,0.0,1.0
1993-12-06,10.75,11.5,10.75,10.75,6400,2.81756394974051,3.01413817879218,2.81756394974051,2.81756394974051,24418.2567733152,0.0,1.0
1993-12-07,11.5,11.5,10.75,10.75,74300,3.01413817879218,3.01413817879218,2.81756394974051,2.81756394974051,283480.699727706,0.0,1.0
1993-12-08,11.38,11.5,10.5,10.5,5500,2.98268630214391,3.01413817879218,2.75203920672329,2.75203920672329,20984.4394145678,0.0,1.0
1993-12-09,11.5,11.5,11.5,11.5,800,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,3052.2820966644,0.0,1.0
1993-12-10,11.0,11.0,10.88,10.88,132500,2.88308869275774,2.88308869275774,2.85163681610947,2.85163681610947,505534.22226004,0.0,1.0
1993-12-13,11.0,11.0,11.0,11.0,0,2.88308869275774,2.88308869275774,2.88308869275774,2.88308869275774,0,0.0,1.0
1993-12-14,10.88,10.88,10.5,10.5,3200,2.85163681610947,2.85163681610947,2.75203920672329,2.75203920672329,12209.1283866576,0.0,1.0
1993-12-15,11.5,11.5,10.5,10.63,6900,3.01413817879218,3.01413817879218,2.75203920672329,2.78611207309225,26325.9330837304,0.0,1.0
1993-12-16,10.75,10.75,10.75,10.75,4500,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,17169.0867937373,0.0,1.0
1993-12-17,11.5,11.5,10.88,11.5,27100,3.01413817879218,3.01413817879218,2.85163681610947,3.01413817879218,103396.056024506,0.0,1.0
1993-12-20,11.5,11.5,11.5,11.5,1700,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,6486.09945541184,0.0,1.0
1993-12-21,11.0,11.5,10.75,11.5,17100,2.88308869275774,3.01413817879218,2.81756394974051,3.01413817879218,65242.5298162014,0.0,1.0
1993-12-22,11.25,11.25,10.75,11.25,1800,2.94861343577496,2.94861343577496,2.81756394974051,2.94861343577496,6867.63471749489,0.0,1.0
1993-12-23,11.25,11.25,11.25,11.25,0,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,0,0.0,1.0
1993-12-27,11.25,11.25,11.25,11.25,500,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,1907.67631041525,0.0,1.0
1993-12-28,11.25,11.25,10.75,10.75,1200,2.94861343577496,2.94861343577496,2.81756394974051,2.81756394974051,4578.42314499659,0.0,1.0
1993-12-29,11.25,11.25,11.25,11.25,0,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,0,0.0,1.0
1993-12-30,10.75,10.75,10.75,10.75,500,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,1907.67631041525,0.0,1.0
1993-12-31,12.5,12.5,11.25,11.25,33100,3.27623715086106,3.27623715086106,2.94861343577496,2.94861343577496,126288.17174949,0.0,1.0
1994-01-03,11.75,12.25,11.5,12.25,42200,3.0796629218094,3.21071240784384,3.01413817879218,3.21071240784384,161007.880599047,0.0,1.0
1994-01-04,11.75,12.25,11.5,12.0,5100,3.0796629218094,3.21071240784384,3.01413817879218,3.14518766482662,19458.2983662355,0.0,1.0
1994-01-05,11.63,12.0,11.5,11.75,40700,3.04821104516113,3.14518766482662,3.01413817879218,3.0796629218094,155284.851667801,0.0,1.0
1994-01-06,11.5,11.88,11.5,11.5,23700,3.01413817879218,3.11373578817836,3.01413817879218,3.01413817879218,90423.8571136827,0.0,1.0
1994-01-07,11.5,11.5,11.5,11.5,0,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,0,0.0,1.0
1994-01-10,12.0,12.0,11.5,11.5,3100,3.14518766482662,3.14518766482662,3.01413817879218,3.01413817879218,11827.5931245745,0.0,1.0
1994-01-11,11.5,11.75,11.5,11.75,11100,3.01413817879218,3.0796629218094,3.01413817879218,3.0796629218094,42350.4140912185,0.0,1.0
1994-01-12,11.5,11.5,11.0,11.25,32000,3.01413817879218,3.01413817879218,2.88308869275774,2.94861343577496,122091.283866576,0.0,1.0
1994-01-13,11.0,12.0,10.38,12.0,73200,2.88308869275774,3.14518766482662,2.72058733007503,3.14518766482662,279283.811844792,0.0,1.0
1994-01-14,10.25,10.5,9.5,10.5,89600,2.68651446370607,2.75203920672329,2.48994023465441,2.75203920672329,341855.594826413,0.0,1.0
1994-01-17,11.0,11.0,10.25,10.25,19800,2.88308869275774,2.88308869275774,2.68651446370607,2.68651446370607,75543.9818924437,0.0,1.0
1994-01-18,11.0,11.13,10.88,10.88,77400,2.88308869275774,2.91716155912669,2.85163681610947,2.85163681610947,295308.29285228,0.0,1.0
1994-01-19,11.5,11.5,11.38,11.38,800,3.01413817879218,3.01413817879218,2.98268630214391,2.98268630214391,3052.2820966644,0.0,1.0
1994-01-20,11.75,11.75,11.0,11.5,61000,3.0796629218094,3.0796629218094,2.88308869275774,3.01413817879218,232736.50987066,0.0,1.0
1994-01-21,10.75,11.5,10.75,11.5,12100,2.81756394974051,3.01413817879218,2.81756394974051,3.01413817879218,46165.7667120491,0.0,1.0
1994-01-24,11.5,11.5,10.75,11.5,16000,3.01413817879218,3.01413817879218,2.81756394974051,3.01413817879218,61045.6419332879,0.0,1.0
1994-01-25,12.0,12.25,11.25,11.75,25800,3.14518766482662,3.21071240784384,2.94861343577496,3.0796629218094,98436.0976174269,0.0,1.0
1994-01-26,12.0,12.0,11.5,12.0,11200,3.14518766482662,3.14518766482662,3.01413817879218,3.14518766482662,42731.9493533016,0.0,1.0
1994-01-27,11.75,12.0,11.25,11.75,8700,3.0796629218094,3.14518766482662,2.94861343577496,3.0796629218094,33193.5678012253,0.0,1.0
1994-01-28,11.5,11.5,11.5,11.5,4700,3.01413817879218,3.01413817879218,3.01413817879218,3.01413817879218,17932.1573179033,0.0,1.0
1994-01-31,11.5,12.25,11.5,12.0,17400,3.01413817879218,3.21071240784384,3.01413817879218,3.14518766482662,66387.1356024506,0.0,1.0
1994-02-01,12.0,12.0,12.0,12.0,1400,3.14518766482662,3.14518766482662,3.14518766482662,3.14518766482662,5341.4936691627,0.0,1.0
1994-02-02,11.63,12.0,11.5,12.0,10000,3.04821104516113,3.14518766482662,3.01413817879218,3.14518766482662,38153.526208305,0.0,1.0
1994-02-03,12.0,12.25,11.75,12.25,1100,3.14518766482662,3.21071240784384,3.0796629218094,3.21071240784384,4196.88788291355,0.0,1.0
1994-02-04,12.25,12.25,11.5,12.25,4500,3.21071240784384,3.21071240784384,3.01413817879218,3.21071240784384,17169.0867937372,0.0,1.0
1994-02-07,12.0,12.25,11.5,12.25,16900,3.14518766482662,3.21071240784384,3.01413817879218,3.21071240784384,64479.4592920354,0.0,1.0
1994-02-08,11.5,12.0,11.5,12.0,5500,3.01413817879218,3.14518766482662,3.01413817879218,3.14518766482662,20984.4394145677,0.0,1.0
1994-02-09,11.75,12.0,11.25,12.0,7500,3.0796629218094,3.14518766482662,2.94861343577496,3.14518766482662,28615.1446562287,0.0,1.0
1994-02-10,11.5,12.0,10.75,12.0,20200,3.01413817879218,3.14518766482662,2.81756394974051,3.14518766482662,77070.122940776,0.0,1.0
1994-02-11,11.25,11.25,10.5,11.25,1000,2.94861343577496,2.94861343577496,2.75203920672329,2.94861343577496,3815.35262083049,0.0,1.0
1994-02-14,10.88,11.25,10.88,11.25,7200,2.85163681610947,2.94861343577496,2.85163681610947,2.94861343577496,27470.5388699796,0.0,1.0
1994-02-15,11.25,11.25,11.25,11.25,100,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,381.535262083049,0.0,1.0
1994-02-16,11.25,11.25,11.25,11.25,100,2.94861343577496,2.94861343577496,2.94861343577496,2.94861343577496,381.535262083049,0.0,1.0
1994-02-17,11.0,11.0,10.5,10.5,700,2.88308869275774,2.88308869275774,2.75203920672329,2.75203920672329,2670.74683458134,0.0,1.0
1994-02-18,10.5,11.0,10.5,10.5,5200,2.75203920672329,2.88308869275774,2.75203920672329,2.75203920672329,19839.8336283186,0.0,1.0
1994-02-22,10.5,10.75,10.0,10.75,9300,2.75203920672329,2.81756394974051,2.62098972068885,2.81756394974051,35482.7793737237,0.0,1.0
1994-02-23,10.75,10.75,10.25,10.75,8700,2.81756394974051,2.81756394974051,2.68651446370607,2.81756394974051,33193.5678012254,0.0,1.0
1994-02-24,10.75,10.75,10.75,10.75,0,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,0,0.0,1.0
1994-02-25,10.75,10.75,10.75,10.75,400,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,1526.1410483322,0.0,1.0
1994-02-28,10.75,10.75,10.0,10.0,4400,2.81756394974051,2.81756394974051,2.62098972068885,2.62098972068885,16787.5515316542,0.0,1.0
1994-03-01,10.75,10.75,10.75,10.75,600,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,2289.2115724983,0.0,1.0
1994-03-02,10.0,10.75,10.0,10.75,900,2.62098972068885,2.81756394974051,2.62098972068885,2.81756394974051,3433.81735874745,0.0,1.0
1994-03-03,10.0,10.0,10.0,10.0,0,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,0,0.0,1.0
1994-03-04,10.38,10.5,10.0,10.0,6800,2.72058733007503,2.75203920672329,2.62098972068885,2.62098972068885,25944.3978216474,0.0,1.0
1994-03-07,10.75,10.75,10.0,10.38,12500,2.81756394974051,2.81756394974051,2.62098972068885,2.72058733007503,47691.9077603813,0.0,1.0
1994-03-08,10.5,10.75,10.0,10.75,11100,2.75203920672329,2.81756394974051,2.62098972068885,2.81756394974051,42350.4140912186,0.0,1.0
1994-03-09,10.0,10.5,10.0,10.5,46300,2.62098972068885,2.75203920672329,2.62098972068885,2.75203920672329,176650.826344452,0.0,1.0
1994-03-10,10.75,10.75,9.75,10.0,511400,2.81756394974051,2.81756394974051,2.55546497767163,2.62098972068885,1951171.33029272,0.0,1.0
1994-03-11,9.875,10.75,9.875,10.75,2300,2.58822734918024,2.81756394974051,2.58822734918024,2.81756394974051,8775.31102791014,0.0,1.0
1994-03-14,10.75,10.75,9.75,10.25,20300,2.81756394974051,2.81756394974051,2.55546497767163,2.68651446370607,77451.6582028592,0.0,1.0
1994-03-15,11.25,11.25,10.88,10.88,3000,2.94861343577496,2.94861343577496,2.85163681610947,2.85163681610947,11446.0578624915,0.0,1.0
1994-03-16,10.75,11.5,10.75,11.5,6500,2.81756394974051,3.01413817879218,2.81756394974051,3.01413817879218,24799.7920353983,0.0,1.0
1994-03-17,11.25,11.25,10.5,10.5,3000,2.94861343577496,2.94861343577496,2.75203920672329,2.75203920672329,11446.0578624915,0.0,1.0
1994-03-18,10.25,11.25,10.25,11.25,17600,2.68651446370607,2.94861343577496,2.68651446370607,2.94861343577496,67150.2061266168,0.0,1.0
1994-03-21,10.25,10.75,10.25,10.75,4500,2.68651446370607,2.81756394974051,2.68651446370607,2.81756394974051,17169.0867937373,0.0,1.0
1994-03-22,10.5,10.75,10.25,10.5,10700,2.75203920672329,2.81756394974051,2.68651446370607,2.75203920672329,40824.2730428864,0.0,1.0
1994-03-23,10.0,10.75,10.0,10.75,8200,2.62098972068885,2.81756394974051,2.62098972068885,2.81756394974051,31285.8914908101,0.0,1.0
1994-03-24,10.13,10.13,10.0,10.0,2000,2.65506258705781,2.65506258705781,2.62098972068885,2.62098972068885,7630.70524166098,0.0,1.0
1994-03-25,10.63,10.75,10.0,10.5,3200,2.78611207309225,2.81756394974051,2.62098972068885,2.75203920672329,12209.1283866576,0.0,1.0
1994-03-28,10.5,10.5,10.0,10.5,1300,2.75203920672329,2.75203920672329,2.62098972068885,2.75203920672329,4959.95840707965,0.0,1.0
1994-03-29,10.38,10.5,10.0,10.0,2500,2.72058733007503,2.75203920672329,2.62098972068885,2.62098972068885,9538.38155207623,0.0,1.0
1994-03-30,10.5,10.5,10.5,10.5,200,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,763.0705241661,0.0,1.0
1994-03-31,9.75,10.25,9.75,9.75,16700,2.55546497767163,2.68651446370607,2.55546497767163,2.55546497767163,63716.3887678693,0.0,1.0
1994-04-04,10.25,10.25,9.5,10.0,5200,2.68651446370607,2.68651446370607,2.48994023465441,2.62098972068885,19839.8336283186,0.0,1.0
1994-04-05,10.13,10.5,10.13,10.25,6900,2.65506258705781,2.75203920672329,2.65506258705781,2.68651446370607,26325.9330837304,0.0,1.0
1994-04-06,10.0,10.0,10.0,10.0,2600,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,9919.9168141593,0.0,1.0
1994-04-07,10.0,10.0,10.0,10.0,0,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,0,0.0,1.0
1994-04-08,10.0,10.0,10.0,10.0,0,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,0,0.0,1.0
1994-04-11,9.75,10.5,9.75,10.5,31300,2.55546497767163,2.75203920672329,2.55546497767163,2.75203920672329,119420.537031995,0.0,1.0
1994-04-12,9.75,10.5,9.75,9.75,2900,2.55546497767163,2.75203920672329,2.55546497767163,2.55546497767163,11064.5226004084,0.0,1.0
1994-04-13,9.75,9.75,9.75,9.75,0,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,0,0.0,1.0
1994-04-14,10.5,10.5,9.75,9.75,300,2.75203920672329,2.75203920672329,2.55546497767163,2.55546497767163,1144.60578624915,0.0,1.0
1994-04-15,10.5,10.5,10.5,10.5,0,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,0,0.0,1.0
1994-04-18,10.5,10.5,10.5,10.5,500,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,1907.67631041525,0.0,1.0
1994-04-19,10.5,10.5,10.5,10.5,200,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,763.0705241661,0.0,1.0
1994-04-20,10.5,10.5,10.5,10.5,0,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,0,0.0,1.0
1994-04-21,10.5,10.5,10.5,10.5,100,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,381.53526208305,0.0,1.0
1994-04-22,10.0,10.5,10.0,10.13,4200,2.62098972068885,2.75203920672329,2.62098972068885,2.65506258705781,16024.4810074881,0.0,1.0
1994-04-25,9.75,10.0,9.75,9.75,900,2.55546497767163,2.62098972068885,2.55546497767163,2.55546497767163,3433.81735874745,0.0,1.0
1994-04-26,9.75,9.75,9.75,9.75,0,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,0,0.0,1.0
1994-04-28,10.75,10.75,10.75,10.75,700,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,2670.74683458135,0.0,1.0
1994-04-29,10.75,10.75,10.75,10.75,0,2.81756394974051,2.81756394974051,2.81756394974051,2.81756394974051,0,0.0,1.0
1994-05-02,10.13,10.75,10.13,10.75,1100,2.65506258705781,2.81756394974051,2.65506258705781,2.81756394974051,4196.88788291354,0.0,1.0
1994-05-03,10.75,10.75,9.75,9.75,700,2.81756394974051,2.81756394974051,2.55546497767163,2.55546497767163,2670.74683458135,0.0,1.0
1994-05-04,10.25,10.75,10.25,10.75,22600,2.68651446370607,2.81756394974051,2.68651446370607,2.81756394974051,86226.9692307693,0.0,1.0
1994-05-05,10.0,10.0,10.0,10.0,100,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,381.53526208305,0.0,1.0
1994-05-06,10.0,10.5,10.0,10.0,2000,2.62098972068885,2.75203920672329,2.62098972068885,2.62098972068885,7630.705241661,0.0,1.0
1994-05-09,10.5,10.5,10.5,10.5,1000,2.75203920672329,2.75203920672329,2.75203920672329,2.75203920672329,3815.3526208305,0.0,1.0
1994-05-10,9.875,10.5,9.75,10.13,19300,2.58822734918024,2.75203920672329,2.55546497767163,2.65506258705781,73636.3055820286,0.0,1.0
1994-05-11,9.75,10.25,9.75,10.25,9100,2.55546497767163,2.68651446370607,2.55546497767163,2.68651446370607,34719.7088495575,0.0,1.0
1994-05-12,10.25,10.25,10.25,10.25,200,2.68651446370607,2.68651446370607,2.68651446370607,2.68651446370607,763.0705241661,0.0,1.0
1994-05-13,10.25,10.25,10.25,10.25,400,2.68651446370607,2.68651446370607,2.68651446370607,2.68651446370607,1526.1410483322,0.0,1.0
1994-05-16,10.25,10.25,10.0,10.0,600,2.68651446370607,2.68651446370607,2.62098972068885,2.62098972068885,2289.2115724983,0.0,1.0
1994-05-17,9.75,9.875,9.75,9.875,20000,2.55546497767163,2.58822734918024,2.55546497767163,2.58822734918024,76307.0524166099,0.0,1.0
1994-05-18,10.0,10.25,10.0,10.25,2900,2.62098972068885,2.68651446370607,2.62098972068885,2.68651446370607,11064.5226004084,0.0,1.0
1994-05-19,9.875,9.875,9.75,9.875,25000,2.58822734918024,2.58822734918024,2.55546497767163,2.58822734918024,95383.8155207624,0.0,1.0
1994-05-20,9.875,9.875,9.75,9.75,7600,2.58822734918024,2.58822734918024,2.55546497767163,2.55546497767163,28996.6799183118,0.0,1.0
1994-05-23,9.875,9.875,9.75,9.75,7601,2.58822734918024,2.58822734918024,2.55546497767163,2.55546497767163,29000.4952709326,0.0,1.0
1994-05-24,10.25,10.25,9.75,9.75,1400,2.68651446370607,2.68651446370607,2.55546497767163,2.55546497767163,5341.4936691627,0.0,1.0
1994-05-25,9.75,9.75,9.75,9.75,800,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,3052.2820966644,0.0,1.0
1994-05-26,9.75,9.75,9.75,9.75,800,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,3052.2820966644,0.0,1.0
1994-05-27,10.0,10.25,10.0,10.25,1300,2.62098972068885,2.68651446370607,2.62098972068885,2.68651446370607,4959.95840707965,0.0,1.0
1994-05-31,9.875,10.25,9.875,10.25,1600,2.58822734918024,2.68651446370607,2.58822734918024,2.68651446370607,6104.5641933288,0.0,1.0
1994-06-01,9.88,9.88,9.88,9.88,0,2.58953784404058,2.58953784404058,2.58953784404058,2.58953784404058,0,0.0,1.0
1994-06-02,10.0,10.0,10.0,10.0,200,2.62098972068885,2.62098972068885,2.62098972068885,2.62098972068885,763.0705241661,0.0,1.0
1994-06-03,9.75,10.25,9.75,10.0,2000,2.55546497767163,2.68651446370607,2.55546497767163,2.62098972068885,7630.70524166099,0.0,1.0
1994-06-06,9.75,9.75,9.75,9.75,0,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,0,0.0,1.0
1994-06-07,9.75,10.0,9.75,10.0,300,2.55546497767163,2.62098972068885,2.55546497767163,2.62098972068885,1144.60578624915,0.0,1.0
1994-06-08,9.875,9.875,9.875,9.875,500,2.58822734918024,2.58822734918024,2.58822734918024,2.58822734918024,1907.67631041525,0.0,1.0
1994-06-09,9.25,9.875,9.25,9.5,42400,2.42441549163719,2.58822734918024,2.42441549163719,2.48994023465441,161770.951123213,0.0,1.0
1994-06-10,9.75,9.75,9.75,9.75,1000,2.55546497767163,2.55546497767163,2.55546497767163,2.55546497767163,3815.3526208305,0.0,1.0
1994-06-13,9.125,9.125,9.125,9.125,1000,2.39165312012858,2.39165312012858,2.39165312012858,2.39165312012858,3815.35262083049,0.0,1.0
1994-06-14,9.0,9.75,9.0,9.0,32700,2.35889074861997,2.55546497767163,2.35889074861997,2.35889074861997,124762.030701157,0.0,1.0
1994-06-15,9.0,9.0,8.875,8.875,3000,2.35889074861997,2.35889074861997,2.32612837711136,2.32612837711136,11446.0578624915,0.0,1.0
1994-06-16,9.0,9.5,9.0,9.5,3000,2.35889074861997,2.48994023465441,2.35889074861997,2.48994023465441,11446.0578624915,0.0,1.0
1994-06-17,9.0,9.0,9.0,9.0,0,2.35889074861997,2.35889074861997,2.35889074861997,2.35889074861997,0,0.0,1.0
1994-06-20,9.5,9.5,9.5,9.5,100,2.48994023465441,2.48994023465441,2.48994023465441,2.48994023465441,381.535262083049,0.0,1.0
1994-06-21,9.5,9.5,9.5,9.5,100,2.48994023465441,2.48994023465441,2.48994023465441,2.48994023465441,381.535262083049,0.0,1.0
1994-06-22,8.875,9.5,8.875,9.5,6000,2.32612837711136,2.48994023465441,2.32612837711136,2.48994023465441,22892.1157249829,0.0,1.0
1994-06-23,8.75,8.75,8.75,8.75,200,2.29336600560274,2.29336600560274,2.29336600560274,2.29336600560274,763.070524166101,0.0,1.0
1994-06-24,8.75,9.25,8.5,9.25,209700,2.29336600560274,2.42441549163719,2.22784126258552,2.42441549163719,800079.444588157,0.0,1.0
1994-06-27,9.25,9.25,8.5,8.5,160500,2.42441549163719,2.42441549163719,2.22784126258552,2.22784126258552,612364.095643294,0.0,1.0
1994-06-28,8.25,9.25,8.0,8.5,11500,2.1623165195683,2.42441549163719,2.09679177655108,2.22784126258552,43876.5551395508,0.0,1.0
1994-06-29,8.5,8.5,8.0,8.0,485900,2.22784126258552,2.22784126258552,2.09679177655108,2.09679177655108,1853879.83846154,0.0,1.0
1994-06-30,8.0,8.5,8.0,8.5,208900,2.09679177655108,2.22784126258552,2.09679177655108,2.22784126258552,797027.162491491,0.0,1.0
1994-07-01,8.5,8.5,8.0,8.5,7600,2.22784126258552,2.22784126258552,2.09679177655108,2.22784126258552,28996.6799183118,0.0,1.0
1994-07-05,8.5,8.5,8.5,8.5,100,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,381.53526208305,0.0,1.0
1994-07-06,8.5,9.0,8.5,8.75,21400,2.22784126258552,2.35889074861997,2.22784126258552,2.29336600560274,81648.5460857727,0.0,1.0
1994-07-07,8.75,9.25,8.75,9.25,7500,2.29336600560274,2.42441549163719,2.29336600560274,2.42441549163719,28615.1446562288,0.0,1.0
1994-07-08,8.75,8.75,8.5,8.5,7100,2.29336600560274,2.29336600560274,2.22784126258552,2.22784126258552,27089.0036078966,0.0,1.0
1994-07-11,9.0,9.0,9.0,9.0,500,2.35889074861997,2.35889074861997,2.35889074861997,2.35889074861997,1907.67631041525,0.0,1.0
1994-07-12,8.5,8.5,8.5,8.5,4600,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,17550.6220558203,0.0,1.0
1994-07-13,8.75,8.75,8.5,8.5,44600,2.29336600560274,2.29336600560274,2.22784126258552,2.22784126258552,170164.726889041,0.0,1.0
1994-07-14,8.25,8.25,8.25,8.25,400,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,1526.1410483322,0.0,1.0
1994-07-15,9.0,9.0,9.0,9.0,600,2.35889074861997,2.35889074861997,2.35889074861997,2.35889074861997,2289.21157249829,0.0,1.0
1994-07-18,9.0,9.0,8.25,8.25,2200,2.35889074861997,2.35889074861997,2.1623165195683,2.1623165195683,8393.77576582708,0.0,1.0
1994-07-19,8.25,8.25,8.25,8.25,400,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,1526.1410483322,0.0,1.0
1994-07-20,8.25,8.25,8.25,8.25,100,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,381.53526208305,0.0,1.0
1994-07-21,8.0,8.5,8.0,8.25,8300,2.09679177655108,2.22784126258552,2.09679177655108,2.1623165195683,31667.4267528931,0.0,1.0
1994-07-22,8.5,8.5,8.5,8.5,1000,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,3815.3526208305,0.0,1.0
1994-07-25,8.5,8.5,8.5,8.5,2000,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,7630.705241661,0.0,1.0
1994-07-26,8.5,8.75,8.25,8.5,15000,2.22784126258552,2.29336600560274,2.1623165195683,2.22784126258552,57230.2893124575,0.0,1.0
1994-07-27,8.75,8.75,8.5,8.5,800,2.29336600560274,2.29336600560274,2.22784126258552,2.22784126258552,3052.2820966644,0.0,1.0
1994-07-28,8.5,8.75,8.5,8.75,2400,2.22784126258552,2.29336600560274,2.22784126258552,2.29336600560274,9156.84628999321,0.0,1.0
1994-07-29,8.75,8.75,8.25,8.25,2000,2.29336600560274,2.29336600560274,2.1623165195683,2.1623165195683,7630.70524166101,0.0,1.0
1994-08-01,8.75,8.75,8.25,8.25,2001,2.29336600560274,2.29336600560274,2.1623165195683,2.1623165195683,7634.52059428184,0.0,1.0
1994-08-02,9.0,9.0,8.5,8.75,8000,2.35889074861997,2.35889074861997,2.22784126258552,2.29336600560274,30522.8209666439,0.0,1.0
1994-08-03,8.75,9.0,8.75,9.0,800,2.29336600560274,2.35889074861997,2.29336600560274,2.35889074861997,3052.2820966644,0.0,1.0
1994-08-04,8.25,8.25,8.25,8.25,600,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,2289.2115724983,0.0,1.0
1994-08-05,8.25,8.25,8.25,8.25,300,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,1144.60578624915,0.0,1.0
1994-08-08,8.25,8.75,8.25,8.25,8500,2.1623165195683,2.29336600560274,2.1623165195683,2.1623165195683,32430.4972770593,0.0,1.0
1994-08-09,8.75,8.75,8.25,8.25,33000,2.29336600560274,2.29336600560274,2.1623165195683,2.1623165195683,125906.636487407,0.0,1.0
1994-08-10,8.75,8.75,8.75,8.75,100,2.29336600560274,2.29336600560274,2.29336600560274,2.29336600560274,381.53526208305,0.0,1.0
1994-08-11,8.5,8.75,8.25,8.25,4000,2.22784126258552,2.29336600560274,2.1623165195683,2.1623165195683,15261.410483322,0.0,1.0
1994-08-12,8.75,8.75,8.25,8.75,23000,2.29336600560274,2.29336600560274,2.1623165195683,2.29336600560274,87753.1102791016,0.0,1.0
1994-08-15,8.25,8.75,8.0,8.75,6600,2.1623165195683,2.29336600560274,2.09679177655108,2.29336600560274,25181.3272974813,0.0,1.0
1994-08-16,7.75,8.25,7.75,8.0,9800,2.03126703353386,2.1623165195683,2.03126703353386,2.09679177655108,37390.4556841389,0.0,1.0
1994-08-17,8.25,8.25,8.25,8.25,700,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,2670.74683458135,0.0,1.0
1994-08-18,8.25,8.25,7.75,7.75,2800,2.1623165195683,2.1623165195683,2.03126703353386,2.03126703353386,10682.9873383254,0.0,1.0
1994-08-19,8.5,8.5,8.5,8.5,200,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,763.070524166101,0.0,1.0
1994-08-22,8.0,8.5,7.75,8.5,7500,2.09679177655108,2.22784126258552,2.03126703353386,2.22784126258552,28615.1446562287,0.0,1.0
1994-08-23,7.75,7.75,7.75,7.75,200,2.03126703353386,2.03126703353386,2.03126703353386,2.03126703353386,763.070524166099,0.0,1.0
1994-08-24,8.0,8.0,7.75,7.75,1500,2.09679177655108,2.09679177655108,2.03126703353386,2.03126703353386,5723.02893124575,0.0,1.0
1994-08-25,8.0,8.0,8.0,8.0,9000,2.09679177655108,2.09679177655108,2.09679177655108,2.09679177655108,34338.1735874745,0.0,1.0
1994-08-26,7.75,7.75,7.75,7.75,1000,2.03126703353386,2.03126703353386,2.03126703353386,2.03126703353386,3815.3526208305,0.0,1.0
1994-08-29,8.125,8.125,8.125,8.125,500,2.12955414805969,2.12955414805969,2.12955414805969,2.12955414805969,1907.67631041525,0.0,1.0
1994-08-30,8.125,8.125,7.75,7.75,2700,2.12955414805969,2.12955414805969,2.03126703353386,2.03126703353386,10301.4520762423,0.0,1.0
1994-08-31,8.5,8.5,8.5,8.5,2500,2.22784126258552,2.22784126258552,2.22784126258552,2.22784126258552,9538.38155207626,0.0,1.0
1994-09-01,8.25,8.25,8.25,8.25,5100,2.1623165195683,2.1623165195683,2.1623165195683,2.1623165195683,19458.2983662356,0.0,1.0
1994-09-02,8.5,8.75,8.5,8.5,16500,2.22784126258552,2.29336600560274,2.22784126258552,2.22784126258552,62953.3182437033,0.0,1.0
1994-09-06,8.5,8.75,8.5,8.5,3100,2.22784126258552,2.29336600560274,2.22784126258552,2.22784126258552,11827.5931245746,0.0,1.0
1994-09-07,8.75,8.75,8.75,8.75,2000,2.29336600560274,2.29336600560274,2.29336600560274,2.29336600560274,7630.70524166101,0.0,1.0
1994-09-08,8.75,9.0,8.5,9.0,9600,2.29336600560274,2.35889074861997,2.22784126258552,2.35889074861997,36627.3851599729,0.0,1.0
1994-09-09,7.75,8.625,7.75,8.625,22700,2.03126703353386,2.26060363409413,2.03126703353386,2.26060363409413,86608.5044928523,0.0,1.0
1994-09-12,8.0,8.5,7.75,7.75,15600,2.09679177655108,2.22784126258552,2.03126703353386,2.03126703353386,59519.5008849558,0.0,1.0
1994-09-13,7.25,7.875,7.25,7.75,35700,1.90021754749942,2.06402940504247,1.90021754749942,2.03126703353386,136208.088563649,0.0,1.0
1994-09-14,6.75,7.5,6.75,7.0,73200,1.76916806146497,1.96574229051664,1.76916806146497,1.8346928044822,279283.811844793,0.0,1.0
1994-09-15,6.75,6.75,6.75,6.75,100,1.76916806146497,1.76916806146497,1.76916806146497,1.76916806146497,381.535262083051,0.0,1.0
1994-09-16,6.75,7.25,6.75,6.875,20700,1.76916806146497,1.90021754749942,1.76916806146497,1.80193043297359,78977.7992511915,0.0,1.0
1994-09-19,6.75,6.75,6.75,6.75,5000,1.76916806146497,1.76916806146497,1.76916806146497,1.76916806146497,19076.7631041525,0.0,1.0
1994-09-20,6.75,6.75,6.75,6.75,100,1.76916806146497,1.76916806146497,1.76916806146497,1.76916806146497,381.535262083051,0.0,1.0
1994-09-21,6.75,6.75,6.5,6.75,163100,1.76916806146497,1.76916806146497,1.70364331844775,1.76916806146497,622284.012457456,0.0,1.0
1994-09-22,6.5,6.5,6.5,6.5,8900,1.70364331844775,1.70364331844775,1.70364331844775,1.70364331844775,33956.6383253915,0.0,1.0
1994-09-23,6.5,7.0,6.5,7.0,900,1.70364331844775,1.8346928044822,1.70364331844775,1.8346928044822,3433.81735874745,0.0,1.0
1994-09-26,7.0,7.0,7.0,7.0,2600,1.8346928044822,1.8346928044822,1.8346928044822,1.8346928044822,9919.91681415927,0.0,1.0
1994-09-27,6.5,7.0,6.5,7.0,9100,1.70364331844775,1.8346928044822,1.70364331844775,1.8346928044822,34719.7088495576,0.0,1.0
1994-09-28,6.75,7.25,6.75,6.75,29400,1.76916806146497,1.90021754749942,1.76916806146497,1.76916806146497,112171.367052417,0.0,1.0
1994-09-29,6.875,7.25,6.75,6.75,6200,1.80193043297359,1.90021754749942,1.76916806146497,1.76916806146497,23655.186249149,0.0,1.0
1994-09-30,6.5,7.25,6.5,6.75,25400,1.70364331844775,1.90021754749942,1.70364331844775,1.76916806146497,96909.9565690948,0.0,1.0
1994-10-03,6.0,6.75,6.0,6.625,55600,1.57259383241331,1.76916806146497,1.57259383241331,1.73640568995636,212133.605718176,0.0,1.0
1994-10-04,6.0,6.25,5.75,6.25,58400,1.57259383241331,1.63811857543053,1.50706908939609,1.63811857543053,222816.593056501,0.0,1.0
1994-10-05,5.75,6.25,5.75,6.25,47000,1.50706908939609,1.63811857543053,1.50706908939609,1.63811857543053,179321.573179033,0.0,1.0
1994-10-06,6.25,6.25,5.75,5.75,3500,1.63811857543053,1.63811857543053,1.50706908939609,1.50706908939609,13353.7341729068,0.0,1.0
1994-10-07,5.75,6.25,5.75,6.25,1300,1.50706908939609,1.63811857543053,1.50706908939609,1.63811857543053,4959.95840707964,0.0,1.0
1994-10-10,4.25,5.0,4.0,4.25,225100,1.11392063129276,1.31049486034443,1.04839588827554,1.11392063129276,858835.874948946,0.0,1.0
1994-10-11,4.75,4.75,4.0,4.5,75000,1.2449701173272,1.2449701173272,1.04839588827554,1.17944537430998,286151.446562288,0.0,1.0
1994-10-12,5.563,6.25,4.25,4.75,56400,1.45805658161921,1.63811857543053,1.11392063129276,1.2449701173272,215185.88781484,0.0,1.0
1994-10-13,5.375,6.0,5.25,6.0,40600,1.40878197487026,1.57259383241331,1.37601960336165,1.57259383241331,154903.316405718,0.0,1.0
1994-10-14,5.0,5.75,5.0,5.75,31800,1.31049486034443,1.50706908939609,1.31049486034443,1.50706908939609,121328.213342409,0.0,1.0
1994-10-17,5.75,5.75,5.0,5.0,1500,1.50706908939609,1.50706908939609,1.31049486034443,1.31049486034443,5723.02893124574,0.0,1.0
1994-10-18,5.5,5.5,5.5,5.5,26300,1.44154434637887,1.44154434637887,1.44154434637887,1.44154434637887,100343.773927842,0.0,1.0
1994-10-19,5.5,5.5,5.0,5.0,3000,1.44154434637887,1.44154434637887,1.31049486034443,1.31049486034443,11446.0578624915,0.0,1.0
1994-10-20,5.125,5.5,5.125,5.5,48700,1.34325723185304,1.44154434637887,1.34325723185304,1.44154434637887,185807.672634445,0.0,1.0
1994-10-21,5.25,5.25,5.25,5.25,0,1.37601960336165,1.37601960336165,1.37601960336165,1.37601960336165,0,0.0,1.0
1994-10-24,4.875,5.5,4.875,5.5,7200,1.27773248883581,1.44154434637887,1.27773248883581,1.44154434637887,27470.5388699797,0.0,1.0
1994-10-25,4.75,4.75,4.75,4.75,6900,1.2449701173272,1.2449701173272,1.2449701173272,1.2449701173272,26325.9330837305,0.0,1.0
1994-10-26,4.375,4.375,4.375,4.375,2500,1.14668300280137,1.14668300280137,1.14668300280137,1.14668300280137,9538.38155207626,0.0,1.0
1994-10-27,4.38,4.38,4.38,4.38,0,1.14799349766172,1.14799349766172,1.14799349766172,1.14799349766172,0,0.0,1.0
1994-10-28,4.5,5.0,4.5,5.0,5900,1.17944537430998,1.31049486034443,1.17944537430998,1.31049486034443,22510.5804629,0.0,1.0
1994-10-31,4.875,4.875,4.25,4.25,11000,1.27773248883581,1.27773248883581,1.11392063129276,1.11392063129276,41968.8788291356,0.0,1.0
1994-11-01,4.5,4.625,4.25,4.25,7400,1.17944537430998,1.21220774581859,1.11392063129276,1.11392063129276,28233.6093941457,0.0,1.0
1994-11-02,4.0,4.5,4.0,4.5,800,1.04839588827554,1.17944537430998,1.04839588827554,1.17944537430998,3052.2820966644,0.0,1.0
1994-11-03,4.25,4.5,4.25,4.5,2500,1.11392063129276,1.17944537430998,1.11392063129276,1.17944537430998,9538.38155207626,0.0,1.0
1994-11-04,4.0,4.5,4.0,4.5,176300,1.04839588827554,1.17944537430998,1.04839588827554,1.17944537430998,672646.667052417,0.0,1.0
1994-11-07,4.125,4.5,4.0,4.0,38100,1.08115825978415,1.17944537430998,1.04839588827554,1.04839588827554,145364.934853642,0.0,1.0
1994-11-08,4.125,4.5,4.0,4.25,24500,1.08115825978415,1.17944537430998,1.04839588827554,1.11392063129276,93476.1392103473,0.0,1.0
1994-11-09,4.0,4.25,3.75,4.063,156200,1.04839588827554,1.11392063129276,0.982871145258319,1.06490812351588,595958.079373724,0.0,1.0
1994-11-10,4.0,4.0,3.5,4.0,279300,1.04839588827554,1.04839588827554,0.917346402241098,1.04839588827554,1065627.98699796,0.0,1.0
1994-11-11,4.0,4.0,3.625,3.625,3900,1.04839588827554,1.04839588827554,0.950108773749708,0.950108773749708,14879.8752212389,0.0,1.0
1994-11-14,3.75,4.0,3.625,3.75,25400,0.982871145258319,1.04839588827554,0.950108773749708,0.982871145258319,96909.9565690946,0.0,1.0
1994-11-15,4.0,4.0,3.625,4.0,10900,1.04839588827554,1.04839588827554,0.950108773749708,1.04839588827554,41587.3435670524,0.0,1.0
1994-11-16,4.125,4.125,3.625,4.0,52900,1.08115825978415,1.08115825978415,0.950108773749708,1.04839588827554,201832.153641933,0.0,1.0
1994-11-17,4.25,4.25,3.75,4.0,24100,1.11392063129276,1.11392063129276,0.982871145258319,1.04839588827554,91949.9981620151,0.0,1.0
1994-11-18,4.25,4.25,3.875,3.875,7000,1.11392063129276,1.11392063129276,1.01563351676693,1.01563351676693,26707.4683458135,0.0,1.0
1994-11-21,4.125,4.5,4.125,4.5,33800,1.08115825978415,1.17944537430998,1.08115825978415,1.17944537430998,128958.918584071,0.0,1.0
1994-11-22,4.25,4.5,4.25,4.5,11500,1.11392063129276,1.17944537430998,1.11392063129276,1.17944537430998,43876.5551395508,0.0,1.0
1994-11-23,4.125,4.125,3.875,4.0,54200,1.08115825978415,1.08115825978415,1.01563351676693,1.04839588827554,206792.112049013,0.0,1.0
1994-11-25,3.75,3.75,3.75,3.75,2000,0.982871145258319,0.982871145258319,0.982871145258319,0.982871145258319,7630.70524166099,0.0,1.0
1994-11-28,3.875,4.125,3.75,4.0,67100,1.01563351676693,1.08115825978415,0.982871145258319,1.04839588827554,256010.160857726,0.0,1.0
1994-11-29,3.5,4.125,3.5,4.125,51300,0.917346402241098,1.08115825978415,0.917346402241098,1.08115825978415,195727.589448604,0.0,1.0
1994-11-30,3.875,3.875,3.5,3.875,30800,1.01563351676693,1.01563351676693,0.917346402241098,1.01563351676693,117512.860721579,0.0,1.0
1994-12-01,3.5,3.5,3.5,3.5,28500,0.917346402241098,0.917346402241098,0.917346402241098,0.917346402241098,108737.549693669,0.0,1.0
1994-12-02,3.75,3.75,3.375,3.5,87900,0.982871145258319,0.982871145258319,0.884584030732487,0.917346402241098,335369.495371001,0.0,1.0
1994-12-05,3.75,3.75,3.75,3.75,4200,0.982871145258319,0.982871145258319,0.982871145258319,0.982871145258319,16024.4810074881,0.0,1.0
1994-12-06,3.625,3.75,3.625,3.75,1500,0.950108773749708,0.982871145258319,0.950108773749708,0.982871145258319,5723.02893124575,0.0,1.0
1994-12-07,3.625,3.625,3.375,3.375,700,0.950108773749708,0.950108773749708,0.884584030732487,0.884584030732487,2670.74683458135,0.0,1.0
1994-12-08,3.375,3.375,3.375,3.375,2500,0.884584030732487,0.884584030732487,0.884584030732487,0.884584030732487,9538.38155207625,0.0,1.0
1994-12-09,4.0,4.125,3.75,3.75,223000,1.04839588827554,1.08115825978415,0.982871145258319,0.982871145258319,850823.634445201,0.0,1.0
1994-12-12,4.125,4.125,3.875,3.875,7200,1.08115825978415,1.08115825978415,1.01563351676693,1.01563351676693,27470.5388699796,0.0,1.0
1994-12-13,4.375,4.375,4.0,4.0,54000,1.14668300280137,1.14668300280137,1.04839588827554,1.04839588827554,206029.041524847,0.0,1.0
1994-12-14,4.125,4.25,4.125,4.25,13200,1.08115825978415,1.11392063129276,1.08115825978415,1.11392063129276,50362.6545949626,0.0,1.0
1994-12-15,4.0,4.25,4.0,4.125,8700,1.04839588827554,1.11392063129276,1.04839588827554,1.08115825978415,33193.5678012253,0.0,1.0
1994-12-16,3.875,4.0,3.875,4.0,5600,1.01563351676693,1.04839588827554,1.01563351676693,1.04839588827554,21365.9746766508,0.0,1.0
1994-12-19,4.0,4.0,3.75,3.75,9300,1.04839588827554,1.04839588827554,0.982871145258319,0.982871145258319,35482.7793737236,0.0,1.0
1994-12-20,4.0,4.125,4.0,4.0,4200,1.04839588827554,1.08115825978415,1.04839588827554,1.04839588827554,16024.4810074881,0.0,1.0
1994-12-21,4.375,4.438,4.125,4.125,53600,1.14668300280137,1.16319523804171,1.08115825978415,1.08115825978415,204502.900476515,0.0,1.0
1994-12-22,4.5,4.5,4.375,4.375,2000,1.17944537430998,1.17944537430998,1.14668300280137,1.14668300280137,7630.70524166101,0.0,1.0
1994-12-23,4.25,4.375,4.25,4.375,12000,1.11392063129276,1.14668300280137,1.11392063129276,1.14668300280137,45784.231449966,0.0,1.0
1994-12-27,4.25,4.375,4.25,4.25,17100,1.11392063129276,1.14668300280137,1.11392063129276,1.11392063129276,65242.5298162016,0.0,1.0
1994-12-28,4.125,4.375,4.125,4.25,12500,1.08115825978415,1.14668300280137,1.08115825978415,1.11392063129276,47691.9077603813,0.0,1.0
1994-12-29,4.125,4.375,4.125,4.25,13900,1.08115825978415,1.14668300280137,1.08115825978415,1.11392063129276,53033.401429544,0.0,1.0
1994-12-30,4.375,4.375,4.125,4.375,26800,1.14668300280137,1.14668300280137,1.08115825978415,1.14668300280137,102251.450238258,0.0,1.0
1995-01-03,4.125,4.25,4.125,4.125,74100,1.08115825978415,1.11392063129276,1.08115825978415,1.08115825978415,282717.62920354,0.0,1.0
1995-01-04,4.0,4.125,4.0,4.125,34800,1.04839588827554,1.08115825978415,1.04839588827554,1.08115825978415,132774.271204901,0.0,1.0
1995-01-05,4.0,4.125,4.0,4.125,5501,1.04839588827554,1.08115825978415,1.04839588827554,1.08115825978415,20988.2547671886,0.0,1.0
1995-01-06,3.875,3.875,3.875,3.875,400,1.01563351676693,1.01563351676693,1.01563351676693,1.01563351676693,1526.1410483322,0.0,1.0
1995-01-09,4.125,4.125,4.125,4.125,1000,1.08115825978415,1.08115825978415,1.08115825978415,1.08115825978415,3815.3526208305,0.0,1.0
1995-01-10,4.125,4.125,4.125,4.125,5503,1.08115825978415,1.08115825978415,1.08115825978415,1.08115825978415,20995.8854724302,0.0,1.0
1995-01-11,4.12,4.12,4.12,4.12,0,1.07984776492381,1.07984776492381,1.07984776492381,1.07984776492381,0,0.0,1.0
1995-01-12,4.12,4.12,4.12,4.12,0,1.07984776492381,1.07984776492381,1.07984776492381,1.07984776492381,0,0.0,1.0
1995-01-13,4.125,4.125,4.125,4.125,100,1.08115825978415,1.08115825978415,1.08115825978415,1.08115825978415,381.53526208305,0.0,1.0
1995-01-16,4.25,4.25,4.125,4.125,5300,1.11392063129276,1.11392063129276,1.08115825978415,1.08115825978415,20221.3688904017,0.0,1.0
1995-01-17,4.125,4.125,4.0,4.0,17300,1.08115825978415,1.08115825978415,1.04839588827554,1.04839588827554,66005.6003403677,0.0,1.0
1995-01-18,4.125,4.25,4.125,4.125,14400,1.08115825978415,1.11392063129276,1.08115825978415,1.08115825978415,54941.0777399592,0.0,1.0
1995-01-19,4.0,4.25,4.0,4.0,2300,1.04839588827554,1.11392063129276,1.04839588827554,1.04839588827554,8775.31102791015,0.0,1.0
1995-01-20,4.25,4.25,4.125,4.25,6700,1.11392063129276,1.11392063129276,1.08115825978415,1.11392063129276,25562.8625595644,0.0,1.0
1995-01-23,3.875,4.0,3.875,4.0,5200,1.01563351676693,1.04839588827554,1.01563351676693,1.04839588827554,19839.8336283186,0.0,1.0
1995-01-24,4.125,4.125,4.125,4.125,500,1.08115825978415,1.08115825978415,1.08115825978415,1.08115825978415,1907.67631041525,0.0,1.0
1995-01-25,3.75,3.75,3.75,3.75,14000,0.982871145258319,0.982871145258319,0.982871145258319,0.982871145258319,53414.936691627,0.0,1.0
1995-01-26,4.0,4.0,4.0,4.0,4100,1.04839588827554,1.04839588827554,1.04839588827554,1.04839588827554,15642.945745405,0.0,1.0
1995-01-27,4.0,4.063,3.938,4.063,28900,1.04839588827554,1.06490812351588,1.03214575200727,1.06490812351588,110263.690742001,0.0,1.0
1995-01-30,4.0,4.0,3.875,4.0,900,1.04839588827554,1.04839588827554,1.01563351676693,1.04839588827554,3433.81735874745,0.0,1.0
1995-01-31,3.813,3.813,3.813,3.813,5000,0.999383380498659,0.999383380498659,0.999383380498659,0.999383380498659,19076.7631041525,0.0,1.0
1995-02-01,3.813,4.0,3.75,4.0,17600,0.999383380498659,1.04839588827554,0.982871145258319,1.04839588827554,67150.2061266167,0.0,1.0
1995-02-02,3.75,4.0,3.75,4.0,17500,0.982871145258319,1.04839588827554,0.982871145258319,1.04839588827554,66768.6708645337,0.0,1.0
1995-02-03,4.0,4.0,3.75,4.0,20900,1.04839588827554,1.04839588827554,0.982871145258319,1.04839588827554,79740.8697753574,0.0,1.0
1995-02-06,4.0,4.0,3.75,4.0,9500,1.04839588827554,1.04839588827554,0.982871145258319,1.04839588827554,36245.8498978897,0.0,1.0
1995-02-07,3.625,4.0,3.625,3.75,135600,0.950108773749708,1.04839588827554,0.950108773749708,0.982871145258319,517361.815384616,0.0,1.0
1995-02-08,3.875,3.875,3.625,3.75,108700,1.01563351676693,1.01563351676693,0.950108773749708,0.982871145258319,414728.829884275,0.0,1.0
1995-02-09,3.5,3.625,3.5,3.625,16900,0.917346402241098,0.950108773749708,0.917346402241098,0.950108773749708,64479.4592920354,0.0,1.0
1995-02-10,3.563,3.75,3.5,3.75,72000,0.933858637481438,0.982871145258319,0.917346402241098,0.982871145258319,274705.388699796,0.0,1.0
1995-02-13,3.5,3.75,3.5,3.75,16800,0.917346402241098,0.982871145258319,0.917346402241098,0.982871145258319,64097.9240299523,0.0,1.0
1995-02-14,3.625,3.75,3.5,3.75,51000,0.950108773749708,0.982871145258319,0.917346402241098,0.982871145258319,194582.983662355,0.0,1.0
1995-02-15,3.625,3.625,3.375,3.625,34300,0.950108773749708,0.950108773749708,0.884584030732487,0.950108773749708,130866.594894486,0.0,1.0
1995-02-16,3.5,3.5,3.375,3.375,5400,0.917346402241098,0.917346402241098,0.884584030732487,0.884584030732487,20602.9041524847,0.0,1.0
1995-02-17,3.5,3.625,3.375,3.438,104900,0.917346402241098,0.950108773749708,0.884584030732487,0.901096265972827,400230.489925119,0.0,1.0
1995-02-21,3.625,3.625,3.313,3.625,76100,0.950108773749708,0.950108773749708,0.868333894464216,0.950108773749708,290348.334445201,0.0,1.0
1995-02-22,3.625,3.625,3.25,3.5,34800,0.950108773749708,0.950108773749708,0.851821659223877,0.917346402241098,132774.271204901,0.0,1.0
1995-02-23,3.5,3.625,3.25,3.375,128700,0.917346402241098,0.950108773749708,0.851821659223877,0.884584030732487,491035.882300885,0.0,1.0
1995-02-24,3.5,3.5,3.25,3.5,65600,0.917346402241098,0.917346402241098,0.851821659223877,0.917346402241098,250287.131926481,0.0,1.0
1995-02-27,3.313,3.5,3.313,3.5,103100,0.868333894464216,0.917346402241098,0.868333894464216,0.917346402241098,393362.855207624,0.0,1.0
1995-02-28,3.375,3.5,3.375,3.5,26800,0.884584030732487,0.917346402241098,0.884584030732487,0.917346402241098,102251.450238257,0.0,1.0
1995-03-01,3.25,3.313,3.25,3.25,5100,0.851821659223877,0.868333894464216,0.851821659223877,0.851821659223877,19458.2983662355,0.0,1.0
1995-03-02,3.5,3.5,3.5,3.5,4000,0.917346402241098,0.917346402241098,0.917346402241098,0.917346402241098,15261.410483322,0.0,1.0
1995-03-03,3.5,3.5,3.25,3.25,2000,0.917346402241098,0.917346402241098,0.851821659223877,0.851821659223877,7630.70524166099,0.0,1.0
1995-03-06,3.375,3.5,3.375,3.5,8400,0.884584030732487,0.917346402241098,0.884584030732487,0.917346402241098,32048.9620149762,0.0,1.0
1995-03-07,3.5,3.5,3.25,3.5,6400,0.917346402241098,0.917346402241098,0.851821659223877,0.917346402241098,24418.2567733152,0.0,1.0
1995-03-08,4.0,4.0,3.375,3.5,122200,1.04839588827554,1.04839588827554,0.884584030732487,0.917346402241098,466236.090265487,0.0,1.0
1995-03-09,3.969,4.25,3.969,4.125,118300,1.0402708201414,1.11392063129276,1.0402708201414,1.08115825978415,451356.21504425,0.0,1.0
1995-03-10,4.0,4.125,3.969,3.969,21300,1.04839588827554,1.08115825978415,1.0402708201414,1.0402708201414,81267.0108236896,0.0,1.0
1995-03-13,4.0,4.125,3.875,3.875,62300,1.04839588827554,1.08115825978415,1.01563351676693,1.01563351676693,237696.46827774,0.0,1.0
1995-03-14,3.875,3.875,3.875,3.875,8800,1.01563351676693,1.01563351676693,1.01563351676693,1.01563351676693,33575.1030633084,0.0,1.0
1995-03-15,4.063,4.063,3.875,3.875,44300,1.06490812351588,1.06490812351588,1.01563351676693,1.01563351676693,169020.121102791,0.0,1.0
1995-03-16,3.875,4.0,3.875,4.0,17100,1.01563351676693,1.04839588827554,1.01563351676693,1.04839588827554,65242.5298162015,0.0,1.0
1995-03-17,4.125,4.125,4.0,4.125,5500,1.08115825978415,1.08115825978415,1.04839588827554,1.08115825978415,20984.4394145678,0.0,1.0
1995-03-20,3.875,4.125,3.875,3.875,33700,1.01563351676693,1.08115825978415,1.01563351676693,1.01563351676693,128577.383321988,0.0,1.0
1995-03-21,3.875,4.125,3.875,4.125,31600,1.01563351676693,1.08115825978415,1.01563351676693,1.08115825978415,120565.142818244,0.0,1.0
1995-03-22,4.0,4.0,3.875,4.0,24700,1.04839588827554,1.04839588827554,1.01563351676693,1.04839588827554,94239.2097345133,0.0,1.0
1995-03-23,4.0,4.0,3.75,3.75,23400,1.04839588827554,1.04839588827554,0.982871145258319,0.982871145258319,89279.2513274337,0.0,1.0
1995-03-24,4.063,4.125,3.875,4.125,47900,1.06490812351588,1.08115825978415,1.01563351676693,1.08115825978415,182755.390537781,0.0,1.0
1995-03-27,4.125,4.125,3.875,4.0,4400,1.08115825978415,1.08115825978415,1.01563351676693,1.04839588827554,16787.5515316542,0.0,1.0
1995-03-28,4.125,4.125,3.875,4.0,2801,1.08115825978415,1.08115825978415,1.01563351676693,1.04839588827554,10686.8026909462,0.0,1.0
1995-03-29,4.125,4.125,3.875,4.125,7900,1.08115825978415,1.08115825978415,1.01563351676693,1.08115825978415,30141.285704561,0.0,1.0
1995-03-30,3.875,4.125,3.875,4.125,5000,1.01563351676693,1.08115825978415,1.01563351676693,1.08115825978415,19076.7631041525,0.0,1.0
1995-03-31,4.063,4.125,3.875,4.0,31100,1.06490812351588,1.08115825978415,1.01563351676693,1.04839588827554,118657.466507828,0.0,1.0
1995-04-03,4.0,4.0,3.875,4.0,142300,1.04839588827554,1.04839588827554,1.01563351676693,1.04839588827554,542924.67794418,0.0,1.0
1995-04-04,3.875,4.063,3.813,4.063,14400,1.01563351676693,1.06490812351588,0.999383380498659,1.06490812351588,54941.0777399591,0.0,1.0
1995-04-05,3.875,4.0,3.75,3.75,9100,1.01563351676693,1.04839588827554,0.982871145258319,0.982871145258319,34719.7088495575,0.0,1.0
1995-04-06,3.75,4.0,3.75,4.0,4000,0.982871145258319,1.04839588827554,0.982871145258319,1.04839588827554,15261.410483322,0.0,1.0
1995-04-07,3.75,3.75,3.75,3.75,2400,0.982871145258319,0.982871145258319,0.982871145258319,0.982871145258319,9156.84628999319,0.0,1.0
1995-04-10,3.5,4.0,3.5,3.625,29100,0.917346402241098,1.04839588827554,0.917346402241098,0.950108773749708,111026.761266167,0.0,1.0
1995-04-11,3.5,3.75,3.5,3.5,39000,0.917346402241098,0.982871145258319,0.917346402241098,0.917346402241098,148798.752212389,0.0,1.0
1995-04-12,3.75,3.75,3.5,3.75,17200,0.982871145258319,0.982871145258319,0.917346402241098,0.982871145258319,65624.0650782846,0.0,1.0
1995-04-13,3.797,3.875,3.625,3.75,7700,0.995189796945557,1.01563351676693,0.950108773749708,0.982871145258319,29378.2151803948,0.0,1.0
1995-04-17,4.0,4.25,3.875,4.0,72300,1.04839588827554,1.11392063129276,1.01563351676693,1.04839588827554,275849.994486045,0.0,1.0
1995-04-18,3.813,4.125,3.813,4.125,16200,0.999383380498659,1.08115825978415,0.999383380498659,1.08115825978415,61808.712457454,0.0,1.0
1995-04-19,3.875,4.0,3.75,3.813,34800,1.01563351676693,1.04839588827554,0.982871145258319,0.999383380498659,132774.271204901,0.0,1.0
1995-04-20,3.75,4.0,3.75,3.875,62500,0.982871145258319,1.04839588827554,0.982871145258319,1.01563351676693,238459.538801906,0.0,1.0
1995-04-21,4.0,4.0,3.75,4.0,37400,1.04839588827554,1.04839588827554,0.982871145258319,1.04839588827554,142694.188019061,0.0,1.0
1995-04-24,4.0,4.125,3.813,4.0,123300,1.04839588827554,1.08115825978415,0.999383380498659,1.04839588827554,470432.9781484,0.0,1.0
1995-04-25,4.5,4.5,4.0,4.125,130800,1.17944537430998,1.17944537430998,1.04839588827554,1.08115825978415,499048.12280463,0.0,1.0
1995-04-26,4.75,4.75,4.375,4.625,60300,1.2449701173272,1.2449701173272,1.14668300280137,1.21220774581859,230065.76303608,0.0,1.0
1995-04-27,5.0,5.063,4.5,4.5,63400,1.31049486034443,1.32700709558477,1.17944537430998,1.17944537430998,241893.356160653,0.0,1.0
1995-04-28,5.0,5.0,4.75,5.0,14900,1.31049486034443,1.31049486034443,1.2449701173272,1.31049486034443,56848.7540503742,0.0,1.0
1995-05-01,4.75,5.0,4.75,5.0,15400,1.2449701173272,1.31049486034443,1.2449701173272,1.31049486034443,58756.4303607898,0.0,1.0
1995-05-02,4.625,4.875,4.625,4.875,30200,1.21220774581859,1.27773248883581,1.21220774581859,1.27773248883581,115223.649149081,0.0,1.0
1995-05-03,4.75,4.875,4.5,4.75,23800,1.2449701173272,1.27773248883581,1.17944537430998,1.2449701173272,90805.3923757661,0.0,1.0
1995-05-04,4.875,5.0,4.75,4.75,69100,1.27773248883581,1.31049486034443,1.2449701173272,1.2449701173272,263640.866099388,0.0,1.0
1995-05-05,4.938,5.0,4.75,5.0,5800,1.29424472407615,1.31049486034443,1.2449701173272,1.31049486034443,22129.045200817,0.0,1.0
1995-05-08,4.875,5.25,4.75,5.0,93400,1.27773248883581,1.37601960336165,1.2449701173272,1.31049486034443,356353.93478557,0.0,1.0
1995-05-09,4.875,5.25,4.875,5.125,23600,1.27773248883581,1.37601960336165,1.27773248883581,1.34325723185304,90042.3218516001,0.0,1.0
1995-05-10,5.125,5.25,4.875,4.875,10000,1.34325723185304,1.37601960336165,1.27773248883581,1.27773248883581,38153.5262083049,0.0,1.0
1995-05-11,4.875,5.25,4.875,5.0,16700,1.27773248883581,1.37601960336165,1.27773248883581,1.31049486034443,63716.3887678695,0.0,1.0
1995-05-12,4.875,5.0,4.875,4.875,44500,1.27773248883581,1.31049486034443,1.27773248883581,1.27773248883581,169783.191626958,0.0,1.0
1995-05-15,4.875,5.0,4.875,5.0,7700,1.27773248883581,1.31049486034443,1.27773248883581,1.31049486034443,29378.2151803949,0.0,1.0
1995-05-16,4.875,5.0,4.875,5.0,2300,1.27773248883581,1.31049486034443,1.27773248883581,1.31049486034443,8775.31102791018,0.0,1.0
1995-05-17,4.75,5.0,4.75,5.0,12400,1.2449701173272,1.31049486034443,1.2449701173272,1.31049486034443,47310.3724982983,0.0,1.0
1995-05-18,4.563,4.75,4.438,4.625,41000,1.19595760955032,1.2449701173272,1.16319523804171,1.21220774581859,156429.457454051,0.0,1.0
1995-05-19,4.625,4.875,4.375,4.375,23900,1.21220774581859,1.27773248883581,1.14668300280137,1.14668300280137,91186.9276378491,0.0,1.0
1995-05-22,4.875,4.875,4.75,4.875,12200,1.27773248883581,1.27773248883581,1.2449701173272,1.27773248883581,46547.3019741322,0.0,1.0
1995-05-23,4.875,5.0,4.75,4.875,29000,1.27773248883581,1.31049486034443,1.2449701173272,1.27773248883581,110645.226004085,0.0,1.0
1995-05-24,4.875,5.125,4.75,5.0,58700,1.27773248883581,1.34325723185304,1.2449701173272,1.31049486034443,223961.198842751,0.0,1.0
1995-05-25,4.75,5.0,4.75,5.0,6600,1.2449701173272,1.31049486034443,1.2449701173272,1.31049486034443,25181.3272974814,0.0,1.0
1995-05-26,5.0,5.0,4.75,5.0,3800,1.31049486034443,1.31049486034443,1.2449701173272,1.31049486034443,14498.3399591558,0.0,1.0
1995-05-30,4.75,5.0,4.75,5.0,1100,1.2449701173272,1.31049486034443,1.2449701173272,1.31049486034443,4196.88788291356,0.0,1.0
1995-05-31,5.125,5.125,4.75,4.75,17200,1.34325723185304,1.34325723185304,1.2449701173272,1.2449701173272,65624.0650782844,0.0,1.0
1995-06-01,5.375,5.5,4.875,4.875,41100,1.40878197487026,1.44154434637887,1.27773248883581,1.27773248883581,156810.992716133,0.0,1.0
1995-06-02,6.0,6.0,5.375,5.5,77300,1.57259383241331,1.57259383241331,1.40878197487026,1.44154434637887,294926.757590198,0.0,1.0
1995-06-05,5.75,6.0,5.75,6.0,7800,1.50706908939609,1.57259383241331,1.50706908939609,1.57259383241331,29759.7504424779,0.0,1.0
1995-06-06,5.875,6.0,5.625,5.75,28800,1.5398314609047,1.57259383241331,1.47430671788748,1.50706908939609,109882.155479918,0.0,1.0
1995-06-07,5.75,5.875,5.5,5.875,38200,1.50706908939609,1.5398314609047,1.44154434637887,1.5398314609047,145746.470115725,0.0,1.0
1995-06-08,5.75,5.875,5.5,5.75,20200,1.50706908939609,1.5398314609047,1.44154434637887,1.50706908939609,77070.122940776,0.0,1.0
1995-06-09,5.5,5.625,5.5,5.625,23300,1.44154434637887,1.47430671788748,1.44154434637887,1.47430671788748,88897.7160653505,0.0,1.0
1995-06-12,5.75,5.875,5.5,5.5,40400,1.50706908939609,1.5398314609047,1.44154434637887,1.44154434637887,154140.245881552,0.0,1.0
1995-06-13,5.75,6.0,5.75,5.75,13000,1.50706908939609,1.57259383241331,1.50706908939609,1.50706908939609,49599.5840707964,0.0,1.0
1995-06-14,5.875,6.0,5.75,6.0,24800,1.5398314609047,1.57259383241331,1.50706908939609,1.57259383241331,94620.7449965963,0.0,1.0
1995-06-15,5.625,5.875,5.625,5.75,13600,1.47430671788748,1.5398314609047,1.47430671788748,1.50706908939609,51888.7956432947,0.0,1.0
1995-06-16,5.625,5.875,5.625,5.875,3800,1.47430671788748,1.5398314609047,1.47430671788748,1.5398314609047,14498.3399591559,0.0,1.0
1995-06-19,5.875,5.875,5.75,5.875,9400,1.5398314609047,1.5398314609047,1.50706908939609,1.5398314609047,35864.3146358067,0.0,1.0
1995-06-20,5.75,6.0,5.75,5.75,6500,1.50706908939609,1.57259383241331,1.50706908939609,1.50706908939609,24799.7920353982,0.0,1.0
1995-06-21,5.75,6.25,5.75,5.875,27900,1.50706908939609,1.63811857543053,1.50706908939609,1.5398314609047,106448.338121171,0.0,1.0
1995-06-22,5.75,6.0,5.75,6.0,34700,1.50706908939609,1.57259383241331,1.50706908939609,1.57259383241331,132392.735942818,0.0,1.0
1995-06-23,5.875,6.0,5.75,6.0,34400,1.5398314609047,1.57259383241331,1.50706908939609,1.57259383241331,131248.130156569,0.0,1.0
1995-06-26,6.0,6.25,5.875,5.875,28800,1.57259383241331,1.63811857543053,1.5398314609047,1.5398314609047,109882.155479918,0.0,1.0
1995-06-27,6.125,6.375,6.0,6.25,40000,1.60535620392192,1.67088094693914,1.57259383241331,1.63811857543053,152614.10483322,0.0,1.0
1995-06-28,6.0,6.25,6.0,6.25,29300,1.57259383241331,1.63811857543053,1.57259383241331,1.63811857543053,111789.831790334,0.0,1.0
1995-06-29,5.875,6.125,5.875,6.0,24700,1.5398314609047,1.60535620392192,1.5398314609047,1.57259383241331,94239.2097345133,0.0,1.0
1995-06-30,6.125,6.125,5.875,5.875,18500,1.60535620392192,1.60535620392192,1.5398314609047,1.5398314609047,70584.0234853642,0.0,1.0
1995-07-03,6.0,6.0,6.0,6.0,10900,1.57259383241331,1.57259383241331,1.57259383241331,1.57259383241331,41587.3435670524,0.0,1.0
1995-07-05,5.875,6.125,5.875,6.125,3500,1.5398314609047,1.60535620392192,1.5398314609047,1.60535620392192,13353.7341729067,0.0,1.0
1995-07-06,6.0,6.25,5.875,5.875,13700,1.57259383241331,1.63811857543053,1.5398314609047,1.5398314609047,52270.3309053778,0.0,1.0
1995-07-07,6.125,6.25,6.0,6.0,30200,1.60535620392192,1.63811857543053,1.57259383241331,1.57259383241331,115223.649149081,0.0,1.0
1995-07-10,5.875,6.125,5.875,6.125,14000,1.5398314609047,1.60535620392192,1.5398314609047,1.60535620392192,53414.936691627,0.0,1.0
1995-07-11,5.5,6.125,5.375,6.125,47200,1.44154434637887,1.60535620392192,1.40878197487026,1.60535620392192,180084.643703199,0.0,1.0
1995-07-12,5.625,5.625,5.375,5.375,16600,1.47430671788748,1.47430671788748,1.40878197487026,1.40878197487026,63334.8535057862,0.0,1.0
1995-07-13,5.625,5.625,5.375,5.625,47300,1.47430671788748,1.47430671788748,1.40878197487026,1.47430671788748,180466.178965282,0.0,1.0
1995-07-14,5.625,5.625,5.5,5.5,29600,1.47430671788748,1.47430671788748,1.44154434637887,1.44154434637887,112934.437576583,0.0,1.0
1995-07-17,5.375,5.625,5.375,5.625,20900,1.40878197487026,1.47430671788748,1.40878197487026,1.47430671788748,79740.8697753572,0.0,1.0
1995-07-18,5.125,5.625,5.125,5.375,21200,1.34325723185304,1.47430671788748,1.34325723185304,1.40878197487026,80885.4755616063,0.0,1.0
1995-07-19,5.25,5.375,5.0,5.375,45400,1.37601960336165,1.40878197487026,1.31049486034443,1.40878197487026,173217.008985704,0.0,1.0
1995-07-20,5.5,5.5,5.0,5.25,17700,1.44154434637887,1.44154434637887,1.31049486034443,1.37601960336165,67531.7413886997,0.0,1.0
1995-07-21,5.625,5.625,5.5,5.5,24000,1.47430671788748,1.47430671788748,1.44154434637887,1.44154434637887,91568.4628999319,0.0,1.0
1995-07-24,6.125,6.75,5.5,5.625,344700,1.60535620392192,1.76916806146497,1.44154434637887,1.47430671788748,1315152.04840027,0.0,1.0
1995-07-25,6.5,6.5,6.25,6.375,175900,1.70364331844775,1.70364331844775,1.63811857543053,1.67088094693914,671120.526004086,0.0,1.0
1995-07-26,6.438,6.625,6.375,6.5,99000,1.68739318217948,1.73640568995636,1.67088094693914,1.70364331844775,377719.90946222,0.0,1.0
1995-07-27,6.75,6.75,6.375,6.625,98000,1.76916806146497,1.76916806146497,1.67088094693914,1.73640568995636,373904.55684139,0.0,1.0
1995-07-28,6.75,6.75,6.5,6.75,69300,1.76916806146497,1.76916806146497,1.70364331844775,1.76916806146497,264403.936623554,0.0,1.0
1995-07-31,6.875,7.0,6.625,6.75,10000,1.80193043297359,1.8346928044822,1.73640568995636,1.76916806146497,38153.5262083049,0.0,1.0
1995-08-01,6.75,7.0,6.625,6.625,19300,1.76916806146497,1.8346928044822,1.73640568995636,1.73640568995636,73636.3055820288,0.0,1.0
1995-08-02,6.875,6.875,6.625,6.625,33900,1.80193043297359,1.80193043297359,1.73640568995636,1.73640568995636,129340.453846154,0.0,1.0
1995-08-03,6.625,6.875,6.625,6.625,33100,1.73640568995636,1.80193043297359,1.73640568995636,1.73640568995636,126288.17174949,0.0,1.0
1995-08-04,6.625,6.875,6.625,6.625,28500,1.73640568995636,1.80193043297359,1.73640568995636,1.73640568995636,108737.549693669,0.0,1.0
1995-08-07,6.625,6.875,6.625,6.625,42300,1.73640568995636,1.80193043297359,1.73640568995636,1.73640568995636,161389.41586113,0.0,1.0
1995-08-08,6.75,6.75,6.625,6.625,37200,1.76916806146497,1.76916806146497,1.73640568995636,1.73640568995636,141931.117494895,0.0,1.0
1995-08-09,6.125,6.625,5.875,6.625,97100,1.60535620392192,1.73640568995636,1.5398314609047,1.73640568995636,370470.739482642,0.0,1.0
1995-08-10,6.125,6.25,6.0,6.0,12300,1.60535620392192,1.63811857543053,1.57259383241331,1.57259383241331,46928.8372362151,0.0,1.0
1995-08-11,6.125,6.125,5.875,6.125,29100,1.60535620392192,1.60535620392192,1.5398314609047,1.60535620392192,111026.761266168,0.0,1.0
1995-08-14,5.875,6.125,5.875,6.0,5300,1.5398314609047,1.60535620392192,1.5398314609047,1.57259383241331,20221.3688904016,0.0,1.0
1995-08-15,6.0,6.0,5.875,6.0,6700,1.57259383241331,1.57259383241331,1.5398314609047,1.57259383241331,25562.8625595643,0.0,1.0
1995-08-16,5.75,6.0,5.75,6.0,4600,1.50706908939609,1.57259383241331,1.50706908939609,1.57259383241331,17550.6220558203,0.0,1.0
1995-08-17,5.75,6.0,5.75,5.75,7400,1.50706908939609,1.57259383241331,1.50706908939609,1.50706908939609,28233.6093941457,0.0,1.0
1995-08-18,6.0,6.0,5.75,6.0,6500,1.57259383241331,1.57259383241331,1.50706908939609,1.57259383241331,24799.7920353982,0.0,1.0
1995-08-21,6.0,6.0,5.75,5.75,5800,1.57259383241331,1.57259383241331,1.50706908939609,1.50706908939609,22129.0452008169,0.0,1.0
1995-08-22,6.25,6.25,5.75,6.0,23900,1.63811857543053,1.63811857543053,1.50706908939609,1.57259383241331,91186.927637849,0.0,1.0
1995-08-23,6.125,6.375,6.0,6.25,22600,1.60535620392192,1.67088094693914,1.57259383241331,1.63811857543053,86226.9692307693,0.0,1.0
1995-08-24,6.625,6.625,6.125,6.125,88100,1.73640568995636,1.73640568995636,1.60535620392192,1.60535620392192,336132.565895167,0.0,1.0
1995-08-25,6.5,6.75,6.5,6.5,12000,1.70364331844775,1.76916806146497,1.70364331844775,1.70364331844775,45784.231449966,0.0,1.0
1995-08-28,6.625,6.625,6.375,6.625,7600,1.73640568995636,1.73640568995636,1.67088094693914,1.73640568995636,28996.6799183118,0.0,1.0
1995-08-29,6.5,6.625,6.375,6.625,28700,1.70364331844775,1.73640568995636,1.67088094693914,1.73640568995636,109500.620217835,0.0,1.0
1995-08-30,6.625,6.75,6.5,6.625,16800,1.73640568995636,1.76916806146497,1.70364331844775,1.73640568995636,64097.9240299525,0.0,1.0
1995-08-31,6.688,6.75,6.5,6.5,9200,1.7529179251967,1.76916806146497,1.70364331844775,1.70364331844775,35101.2441116406,0.0,1.0
1995-09-01,6.563,6.625,6.5,6.5,6800,1.72015555368809,1.73640568995636,1.70364331844775,1.70364331844775,25944.3978216474,0.0,1.0
1995-09-05,6.5,6.75,6.5,6.5,10800,1.70364331844775,1.76916806146497,1.70364331844775,1.70364331844775,41205.8083049694,0.0,1.0
1995-09-06,6.75,6.75,6.5,6.5,10500,1.76916806146497,1.76916806146497,1.70364331844775,1.70364331844775,40061.2025187203,0.0,1.0
1995-09-07,6.688,6.75,6.5,6.625,59600,1.7529179251967,1.76916806146497,1.70364331844775,1.73640568995636,227395.016201498,0.0,1.0
1995-09-08,6.75,6.75,6.625,6.625,16100,1.76916806146497,1.76916806146497,1.73640568995636,1.73640568995636,61427.1771953712,0.0,1.0
1995-09-11,6.625,6.875,6.625,6.813,16500,1.73640568995636,1.80193043297359,1.73640568995636,1.78568029670531,62953.3182437033,0.0,1.0
1995-09-12,6.625,6.875,6.625,6.625,7700,1.73640568995636,1.80193043297359,1.73640568995636,1.73640568995636,29378.2151803949,0.0,1.0
1995-09-13,6.625,6.75,6.625,6.625,31900,1.73640568995636,1.76916806146497,1.73640568995636,1.73640568995636,121709.748604493,0.0,1.0
1995-09-14,6.625,6.875,6.625,6.625,7000,1.73640568995636,1.80193043297359,1.73640568995636,1.73640568995636,26707.4683458135,0.0,1.0
1995-09-15,6.625,6.75,6.625,6.625,19400,1.73640568995636,1.76916806146497,1.73640568995636,1.73640568995636,74017.8408441118,0.0,1.0
1995-09-18,6.375,6.75,6.375,6.625,23000,1.67088094693914,1.76916806146497,1.67088094693914,1.73640568995636,87753.1102791016,0.0,1.0
1995-09-19,6.5,6.5,6.125,6.125,5200,1.70364331844775,1.70364331844775,1.60535620392192,1.60535620392192,19839.8336283186,0.0,1.0
1995-09-20,6.375,6.375,6.125,6.125,8900,1.67088094693914,1.67088094693914,1.60535620392192,1.60535620392192,33956.6383253915,0.0,1.0
1995-09-21,6.375,6.5,6.125,6.375,8900,1.67088094693914,1.70364331844775,1.60535620392192,1.67088094693914,33956.6383253915,0.0,1.0
1995-09-22,6.375,6.375,6.25,6.25,3500,1.67088094693914,1.67088094693914,1.63811857543053,1.63811857543053,13353.7341729068,0.0,1.0
1995-09-25,6.125,6.125,6.125,6.125,9400,1.60535620392192,1.60535620392192,1.60535620392192,1.60535620392192,35864.3146358067,0.0,1.0
1995-09-26,6.25,6.375,6.125,6.125,14100,1.63811857543053,1.67088094693914,1.60535620392192,1.60535620392192,53796.4719537101,0.0,1.0
1995-09-27,6.25,6.25,6.0,6.25,18800,1.63811857543053,1.63811857543053,1.57259383241331,1.63811857543053,71728.6292716134,0.0,1.0
1995-09-28,6.0,6.25,6.0,6.25,2400,1.57259383241331,1.63811857543053,1.57259383241331,1.63811857543053,9156.8462899932,0.0,1.0
1995-09-29,6.125,6.25,6.0,6.0,4600,1.60535620392192,1.63811857543053,1.57259383241331,1.57259383241331,17550.6220558203,0.0,1.0
1995-10-02,6.125,6.375,6.125,6.125,11200,1.60535620392192,1.67088094693914,1.60535620392192,1.60535620392192,42731.9493533016,0.0,1.0
1995-10-03,5.875,6.25,5.75,6.25,52100,1.5398314609047,1.63811857543053,1.50706908939609,1.63811857543053,198779.871545269,0.0,1.0
1995-10-04,5.875,5.875,5.75,5.75,12000,1.5398314609047,1.5398314609047,1.50706908939609,1.50706908939609,45784.231449966,0.0,1.0
1995-10-05,5.875,5.875,5.625,5.75,6000,1.5398314609047,1.5398314609047,1.47430671788748,1.50706908939609,22892.115724983,0.0,1.0
1995-10-06,5.625,5.625,5.5,5.5,1100,1.47430671788748,1.47430671788748,1.44154434637887,1.44154434637887,4196.88788291354,0.0,1.0
1995-10-09,5.75,5.75,5.5,5.5,4800,1.50706908939609,1.50706908939609,1.44154434637887,1.44154434637887,18313.6925799864,0.0,1.0
1995-10-10,5.5,5.5,5.5,5.5,5600,1.44154434637887,1.44154434637887,1.44154434637887,1.44154434637887,21365.9746766508,0.0,1.0
1995-10-11,5.5,5.625,5.5,5.625,15400,1.44154434637887,1.47430671788748,1.44154434637887,1.47430671788748,58756.4303607896,0.0,1.0
1995-10-12,5.625,5.625,5.5,5.625,13400,1.47430671788748,1.47430671788748,1.44154434637887,1.47430671788748,51125.7251191286,0.0,1.0
1995-10-13,5.875,5.875,5.5,5.5,28200,1.5398314609047,1.5398314609047,1.44154434637887,1.44154434637887,107592.94390742,0.0,1.0
1995-10-16,6.0,6.0,5.625,5.875,10700,1.57259383241331,1.57259383241331,1.47430671788748,1.5398314609047,40824.2730428863,0.0,1.0
1995-10-17,6.0,6.0,6.0,6.0,500,1.57259383241331,1.57259383241331,1.57259383241331,1.57259383241331,1907.67631041525,0.0,1.0
1995-10-18,5.75,5.75,5.75,5.75,2200,1.50706908939609,1.50706908939609,1.50706908939609,1.50706908939609,8393.77576582709,0.0,1.0
1995-10-19,6.0,6.0,6.0,6.0,4000,1.57259383241331,1.57259383241331,1.57259383241331,1.57259383241331,15261.410483322,0.0,1.0
1995-10-20,6.25,6.375,6.0,6.0,12100,1.63811857543053,1.67088094693914,1.57259383241331,1.57259383241331,46165.7667120491,0.0,1.0
1995-10-23,6.125,6.375,6.125,6.125,12200,1.60535620392192,1.67088094693914,1.60535620392192,1.60535620392192,46547.3019741321,0.0,1.0
1995-10-24,6.0,6.25,6.0,6.125,15000,1.57259383241331,1.63811857543053,1.57259383241331,1.60535620392192,57230.2893124575,0.0,1.0
1995-10-25,5.875,6.0,5.375,6.0,54900,1.5398314609047,1.57259383241331,1.40878197487026,1.57259383241331,209462.858883594,0.0,1.0
1995-10-26,6.0,6.375,5.875,6.0,69300,1.57259383241331,1.67088094693914,1.5398314609047,1.57259383241331,264403.936623554,0.0,1.0
1995-10-27,5.875,6.25,5.875,6.0,52000,1.5398314609047,1.63811857543053,1.5398314609047,1.57259383241331,198398.336283186,0.0,1.0
1995-10-30,6.875,7.0,5.875,5.875,49000,1.80193043297359,1.8346928044822,1.5398314609047,1.5398314609047,186952.278420694,0.0,1.0
1995-10-31,7.125,7.5,7.0,7.0,79400,1.86745517599081,1.96574229051664,1.8346928044822,1.8346928044822,302938.998093941,0.0,1.0
1995-11-01,6.5,7.0,6.375,7.0,40100,1.70364331844775,1.8346928044822,1.67088094693914,1.8346928044822,152995.640095303,0.0,1.0
1995-11-02,6.5,6.5,6.5,6.5,0,1.70364331844775,1.70364331844775,1.70364331844775,1.70364331844775,0,0.0,1.0
1995-11-03,6.5,6.625,6.375,6.375,10600,1.70364331844775,1.73640568995636,1.67088094693914,1.67088094693914,40442.7377808033,0.0,1.0
1995-11-06,6.375,6.625,6.25,6.375,10700,1.67088094693914,1.73640568995636,1.63811857543053,1.67088094693914,40824.2730428864,0.0,1.0
1995-11-07,6.375,6.375,6.125,6.375,6900,1.67088094693914,1.67088094693914,1.60535620392192,1.67088094693914,26325.9330837305,0.0,1.0
1995-11-08,6.5,6.5,6.25,6.25,1800,1.70364331844775,1.70364331844775,1.63811857543053,1.63811857543053,6867.63471749491,0.0,1.0
1995-11-09,6.5,6.5,6.25,6.5,2100,1.70364331844775,1.70364331844775,1.63811857543053,1.70364331844775,8012.24050374406,0.0,1.0
1995-11-10,6.5,6.5,6.25,6.25,12600,1.70364331844775,1.70364331844775,1.63811857543053,1.63811857543053,48073.4430224644,0.0,1.0
1995-11-13,6.313,6.375,6.125,6.375,16300,1.65463081067087,1.67088094693914,1.60535620392192,1.67088094693914,62190.2477195372,0.0,1.0
1995-11-14,7.625,7.875,6.375,6.375,297100,1.99850466202525,2.06402940504247,1.67088094693914,1.67088094693914,1133541.26364874,0.0,1.0
1995-11-15,7.375,7.375,7.0,7.125,1550300,1.93297991900803,1.93297991900803,1.8346928044822,1.86745517599081,5914941.16807351,0.0,1.0
1995-11-16,7.5,7.5,7.25,7.25,423700,1.96574229051664,1.96574229051664,1.90021754749942,1.90021754749942,1616564.90544588,0.0,1.0
1995-11-17,7.375,7.75,7.375,7.5,330800,1.93297991900803,2.03126703353386,1.93297991900803,1.96574229051664,1262118.64697073,0.0,1.0
1995-11-20,7.688,7.875,7.5,7.563,360100,2.01501689726559,2.06402940504247,1.96574229051664,1.98225452575698,1373908.47876106,0.0,1.0
1995-11-21,8.125,8.125,7.5,7.5,260000,2.12955414805969,2.12955414805969,1.96574229051664,1.96574229051664,991991.68141593,0.0,1.0
1995-11-22,8.125,8.125,7.75,7.75,152500,2.12955414805969,2.12955414805969,2.03126703353386,2.03126703353386,581841.274676651,0.0,1.0
1995-11-24,8.125,8.125,7.75,8.125,96900,2.12955414805969,2.12955414805969,2.03126703353386,2.12955414805969,369707.668958475,0.0,1.0
1995-11-27,8.25,8.625,8.0,8.0,426200,2.1623165195683,2.26060363409413,2.09679177655108,2.09679177655108,1626103.28699796,0.0,1.0
1995-11-28,8.25,8.5,8.25,8.375,340700,2.1623165195683,2.22784126258552,2.1623165195683,2.19507889107691,1299890.63791695,0.0,1.0
1995-11-29,8.625,8.75,8.25,8.25,193300,2.26060363409413,2.29336600560274,2.1623165195683,2.1623165195683,737507.661606536,0.0,1.0
1995-11-30,8.625,8.75,8.5,8.5,237500,2.26060363409413,2.29336600560274,2.22784126258552,2.22784126258552,906146.247447245,0.0,1.0
1995-12-01,8.25,8.625,8.25,8.5,76400,2.1623165195683,2.26060363409413,2.1623165195683,2.22784126258552,291492.94023145,0.0,1.0
1995-12-04,8.5,8.5,8.25,8.5,42200,2.22784126258552,2.22784126258552,2.1623165195683,2.22784126258552,161007.880599047,0.0,1.0
1995-12-05,8.375,8.5,8.25,8.5,36000,2.19507889107691,2.22784126258552,2.1623165195683,2.22784126258552,137352.694349898,0.0,1.0
1995-12-06,8.25,8.5,8.25,8.25,90900,2.1623165195683,2.22784126258552,2.1623165195683,2.1623165195683,346815.553233492,0.0,1.0
1995-12-07,8.563,8.75,8.25,8.25,200600,2.24435349782586,2.29336600560274,2.1623165195683,2.1623165195683,765359.735738599,0.0,1.0
1995-12-08,8.75,8.75,8.5,8.5,130400,2.29336600560274,2.29336600560274,2.22784126258552,2.22784126258552,497521.981756298,0.0,1.0
1995-12-11,8.625,8.75,8.563,8.75,147500,2.26060363409413,2.29336600560274,2.24435349782586,2.29336600560274,562764.511572499,0.0,1.0
1995-12-12,8.375,8.625,8.375,8.625,19800,2.19507889107691,2.26060363409413,2.19507889107691,2.26060363409413,75543.9818924439,0.0,1.0
1995-12-13,8.5,8.625,8.375,8.625,6000,2.22784126258552,2.26060363409413,2.19507889107691,2.26060363409413,22892.115724983,0.0,1.0
1995-12-14,8.5,8.625,8.5,8.5,35300,2.22784126258552,2.26060363409413,2.22784126258552,2.22784126258552,134681.947515317,0.0,1.0
1995-12-15,8.563,8.75,8.375,8.5,56400,2.24435349782586,2.29336600560274,2.19507889107691,2.22784126258552,215185.88781484,0.0,1.0
1995-12-18,7.75,8.609,7.75,8.609,31600,2.03126703353386,2.25641005054103,2.03126703353386,2.25641005054103,120565.142818244,0.0,1.0
1995-12-19,7.5,8.0,7.5,7.75,27500,1.96574229051664,2.09679177655108,1.96574229051664,2.03126703353386,104922.197072839,0.0,1.0
1995-12-20,7.5,7.75,7.375,7.75,261400,1.96574229051664,2.03126703353386,1.93297991900803,2.03126703353386,997333.175085091,0.0,1.0
1995-12-21,7.625,7.625,7.5,7.5,257300,1.99850466202525,1.99850466202525,1.96574229051664,1.96574229051664,981690.229339686,0.0,1.0
1995-12-22,7.625,7.625,7.375,7.625,9700,1.99850466202525,1.99850466202525,1.93297991900803,1.99850466202525,37008.9204220558,0.0,1.0
1995-12-26,8.25,8.375,7.375,7.375,79200,2.1623165195683,2.19507889107691,1.93297991900803,1.93297991900803,302175.927569776,0.0,1.0
1995-12-27,8.5,8.75,8.25,8.375,134800,2.22784126258552,2.29336600560274,2.1623165195683,2.19507889107691,514309.533287952,0.0,1.0
1995-12-28,8.625,8.75,8.5,8.75,29800,2.26060363409413,2.29336600560274,2.22784126258552,2.29336600560274,113697.508100749,0.0,1.0
1995-12-29,9.5,9.5,8.5,8.75,105600,2.48994023465441,2.48994023465441,2.22784126258552,2.29336600560274,402901.2367597,0.0,1.0
1996-01-02,8.75,9.5,8.62,9.38,86600,2.29336600560274,2.48994023465441,2.25929313923379,2.45848835800614,330409.536963922,0.0,1.0
1996-01-03,8.88,8.88,8.5,8.75,40100,2.3274388719717,2.3274388719717,2.22784126258552,2.29336600560274,152995.640095303,0.0,1.0
1996-01-04,8.75,9.5,8.625,9.375,73600,2.29336600560274,2.48994023465441,2.26060363409413,2.4571778631458,280809.952893125,0.0,1.0
1996-01-05,8.875,8.875,8.5,8.75,8200,2.32612837711136,2.32612837711136,2.22784126258552,2.29336600560274,31285.89149081,0.0,1.0
1996-01-08,8.88,9.12,8.88,9.12,12200,2.3274388719717,2.39034262526823,2.3274388719717,2.39034262526823,46547.3019741321,0.0,1.0
1996-01-09,8.88,9.12,8.88,8.88,47600,2.3274388719717,2.39034262526823,2.3274388719717,2.3274388719717,181610.784751532,0.0,1.0
1996-01-10,8.875,9.125,8.875,9.125,88600,2.32612837711136,2.39165312012858,2.32612837711136,2.39165312012858,338040.242205581,0.0,1.0
1996-01-11,8.875,9.125,8.875,8.875,26600,2.32612837711136,2.39165312012858,2.32612837711136,2.32612837711136,101488.379714091,0.0,1.0
1996-01-12,9.0,9.125,8.625,8.875,171000,2.35889074861997,2.39165312012858,2.26060363409413,2.32612837711136,652425.298162014,0.0,1.0
1996-01-15,8.62,8.62,8.5,8.5,38800,2.25929313923379,2.25929313923379,2.22784126258552,2.22784126258552,148035.681688223,0.0,1.0
1996-01-16,8.62,8.75,8.5,8.75,55800,2.25929313923379,2.29336600560274,2.22784126258552,2.29336600560274,212896.676242342,0.0,1.0
1996-01-17,8.625,8.625,8.5,8.5,41400,2.26060363409413,2.26060363409413,2.22784126258552,2.22784126258552,157955.598502383,0.0,1.0
1996-01-18,8.625,8.75,8.5,8.75,82200,2.26060363409413,2.29336600560274,2.22784126258552,2.29336600560274,313621.985432267,0.0,1.0
1996-01-19,8.5,8.625,8.5,8.625,28800,2.22784126258552,2.26060363409413,2.22784126258552,2.26060363409413,109882.155479918,0.0,1.0
1996-01-22,8.25,8.25,7.0,7.5,198200,2.1623165195683,2.1623165195683,1.8346928044822,1.96574229051664,756202.889448605,0.0,1.0
1996-01-23,8.25,8.25,7.88,8.12,67000,2.1623165195683,2.1623165195683,2.06533989990281,2.12824365319935,255628.625595644,0.0,1.0
1996-01-24,8.25,8.25,7.0,7.5,80000,2.1623165195683,2.1623165195683,1.8346928044822,1.96574229051664,305228.20966644,0.0,1.0
1996-01-25,8.25,8.25,7.875,8.125,35200,2.1623165195683,2.1623165195683,2.06402940504247,2.12955414805969,134300.412253234,0.0,1.0
1996-01-26,8.3125,8.375,7.875,8.125,48800,2.17869770532261,2.19507889107691,2.06402940504247,2.12955414805969,186189.207896528,0.0,1.0
1996-01-29,8.38,8.38,8.12,8.38,16700,2.19638938593726,2.19638938593726,2.12824365319935,2.19638938593726,63716.3887678692,0.0,1.0
1996-01-30,8.5,8.5,8.25,8.25,45000,2.22784126258552,2.22784126258552,2.1623165195683,2.1623165195683,171690.867937373,0.0,1.0
1996-01-31,8.375,8.375,8.125,8.375,65900,2.19507889107691,2.19507889107691,2.12955414805969,2.19507889107691,251431.73771273,0.0,1.0
1996-02-01,8.5,8.5,8.25,8.25,78200,2.22784126258552,2.22784126258552,2.1623165195683,2.1623165195683,298360.574948945,0.0,1.0
1996-02-02,8.875,8.875,8.25,8.5,209200,2.32612837711136,2.32612837711136,2.1623165195683,2.22784126258552,798171.768277738,0.0,1.0
1996-02-05,8.875,9.25,8.875,9.25,27800,2.32612837711136,2.42441549163719,2.32612837711136,2.42441549163719,106066.802859088,0.0,1.0
1996-02-06,9.0,9.125,8.875,9.0,36500,2.35889074861997,2.39165312012858,2.32612837711136,2.35889074861997,139260.370660313,0.0,1.0
1996-02-07,9.0625,9.125,9.0,9.125,25800,2.37527193437427,2.39165312012858,2.35889074861997,2.39165312012858,98436.0976174269,0.0,1.0
1996-02-08,9.125,9.125,9.0,9.0,13000,2.39165312012858,2.39165312012858,2.35889074861997,2.35889074861997,49599.5840707964,0.0,1.0
1996-02-09,9.125,9.125,8.875,9.125,100200,2.39165312012858,2.39165312012858,2.32612837711136,2.39165312012858,382298.332607215,0.0,1.0
1996-02-12,9.3125,9.375,9.125,9.125,156000,2.44079667739149,2.4571778631458,2.39165312012858,2.39165312012858,595195.008849558,0.0,1.0
1996-02-13,9.125,9.25,9.0,9.125,9900,2.39165312012858,2.42441549163719,2.35889074861997,2.39165312012858,37771.9909462219,0.0,1.0
1996-02-14,9.1875,9.25,9.0,9.125,31100,2.40803430588288,2.42441549163719,2.35889074861997,2.39165312012858,118657.466507829,0.0,1.0
1996-02-15,9.5,9.5,9.25,9.375,75600,2.48994023465441,2.48994023465441,2.42441549163719,2.4571778631458,288440.658134785,0.0,1.0
1996-02-16,9.375,9.625,9.375,9.625,31700,2.4571778631458,2.52270260616302,2.4571778631458,2.52270260616302,120946.678080327,0.0,1.0
1996-02-20,9.0,9.625,9.0,9.375,33800,2.35889074861997,2.52270260616302,2.35889074861997,2.4571778631458,128958.918584071,0.0,1.0
1996-02-21,8.75,9.0,8.75,9.0,16500,2.29336600560274,2.35889074861997,2.29336600560274,2.35889074861997,62953.3182437033,0.0,1.0
1996-02-22,8.75,9.0,8.75,8.75,28100,2.29336600560274,2.35889074861997,2.29336600560274,2.29336600560274,107211.408645337,0.0,1.0
1996-02-23,8.875,8.875,8.75,8.75,42600,2.32612837711136,2.32612837711136,2.29336600560274,2.29336600560274,162534.021647379,0.0,1.0
1996-02-26,8.875,9.0,8.75,8.875,40400,2.32612837711136,2.35889074861997,2.29336600560274,2.32612837711136,154140.245881552,0.0,1.0
1996-02-27,8.75,9.0,8.75,9.0,23700,2.29336600560274,2.35889074861997,2.29336600560274,2.35889074861997,90423.857113683,0.0,1.0
1996-02-28,8.875,9.0,8.75,8.875,30200,2.32612837711136,2.35889074861997,2.29336600560274,2.32612837711136,115223.649149081,0.0,1.0
1996-02-29,8.875,8.875,8.625,8.875,19300,2.32612837711136,2.32612837711136,2.26060363409413,2.32612837711136,73636.3055820284,0.0,1.0
1996-03-01,9.0,9.0,8.62,8.62,20500,2.35889074861997,2.35889074861997,2.25929313923379,2.25929313923379,78214.728727025,0.0,1.0
1996-03-04,9.12,9.25,8.75,9.0,98100,2.39034262526823,2.42441549163719,2.29336600560274,2.35889074861997,374286.092103472,0.0,1.0
1996-03-05,9.62,9.88,9.12,9.12,55900,2.52139211130267,2.58953784404058,2.39034262526823,2.39034262526823,213278.211504425,0.0,1.0
1996-03-06,9.125,9.25,8.75,9.0,82800,2.39165312012858,2.42441549163719,2.29336600560274,2.35889074861997,315911.197004765,0.0,1.0
1996-03-07,9.625,9.875,9.125,9.125,171600,2.52270260616302,2.58822734918024,2.39165312012858,2.39165312012858,654714.509734513,0.0,1.0
1996-03-08,9.875,9.875,9.625,9.625,54000,2.58822734918024,2.58822734918024,2.52270260616302,2.52270260616302,206029.041524847,0.0,1.0
1996-03-11,9.62,9.62,9.25,9.25,72300,2.52139211130267,2.52139211130267,2.42441549163719,2.42441549163719,275849.994486045,0.0,1.0
1996-03-12,9.25,9.62,9.25,9.44,7800,2.42441549163719,2.52139211130267,2.42441549163719,2.47421429633028,29759.7504424778,0.0,1.0
1996-03-13,9.625,9.625,9.25,9.25,37200,2.52270260616302,2.52270260616302,2.42441549163719,2.42441549163719,141931.117494894,0.0,1.0
1996-03-14,9.25,9.625,9.25,9.4375,16900,2.42441549163719,2.52270260616302,2.42441549163719,2.4735590489001,64479.4592920353,0.0,1.0
1996-03-15,9.375,9.625,9.25,9.625,72900,2.4571778631458,2.52270260616302,2.42441549163719,2.52270260616302,278139.206058543,0.0,1.0
1996-03-18,8.75,8.88,8.5,8.75,48200,2.29336600560274,2.3274388719717,2.22784126258552,2.29336600560274,183899.99632403,0.0,1.0
1996-03-19,9.62,9.62,8.75,8.75,91500,2.52139211130267,2.52139211130267,2.29336600560274,2.29336600560274,349104.764805991,0.0,1.0
1996-03-20,8.75,8.875,8.5,8.75,87900,2.29336600560274,2.32612837711136,2.22784126258552,2.29336600560274,335369.495371001,0.0,1.0
1996-03-21,9.625,9.625,8.75,9.625,23000,2.52270260616302,2.52270260616302,2.29336600560274,2.52270260616302,87753.1102791014,0.0,1.0
1996-03-22,9.875,10.0,9.375,9.375,46400,2.58822734918024,2.62098972068885,2.4571778631458,2.4571778631458,177032.361606535,0.0,1.0
1996-03-25,9.88,9.88,9.88,9.88,2700,2.58953784404058,2.58953784404058,2.58953784404058,2.58953784404058,10301.4520762424,0.0,1.0
1996-03-26,9.5,9.88,9.5,9.5,3600,2.48994023465441,2.58953784404058,2.48994023465441,2.48994023465441,13735.2694349898,0.0,1.0
1996-03-27,9.875,9.875,9.875,9.875,19400,2.58822734918024,2.58822734918024,2.58822734918024,2.58822734918024,74017.8408441116,0.0,1.0
1996-03-28,9.5,9.875,9.5,9.5,8500,2.48994023465441,2.58822734918024,2.48994023465441,2.48994023465441,32430.4972770592,0.0,1.0
1996-03-29,9.5,9.875,9.5,9.5,3800,2.48994023465441,2.58822734918024,2.48994023465441,2.48994023465441,14498.3399591559,0.0,1.0
1996-04-01,9.25,9.38,9.0,9.38,43800,2.42441549163719,2.45848835800614,2.35889074861997,2.45848835800614,167112.444792376,0.0,1.0
1996-04-02,9.25,9.375,9.0,9.375,112700,2.42441549163719,2.4571778631458,2.35889074861997,2.4571778631458,429990.240367597,0.0,1.0
1996-04-03,9.75,9.75,9.25,9.25,31900,2.55546497767163,2.55546497767163,2.42441549163719,2.42441549163719,121709.748604493,0.0,1.0
1996-04-04,9.625,9.75,9.5,9.625,23500,2.52270260616302,2.55546497767163,2.48994023465441,2.52270260616302,89660.7865895166,0.0,1.0
1996-04-08,9.44,9.5,9.25,9.5,23700,2.47421429633028,2.48994023465441,2.42441549163719,2.48994023465441,90423.8571136826,0.0,1.0
1996-04-09,9.4375,9.5,9.25,9.5,7600,2.4735590489001,2.48994023465441,2.42441549163719,2.48994023465441,28996.6799183118,0.0,1.0
1996-04-10,9.5,9.625,9.375,9.5,75600,2.48994023465441,2.52270260616302,2.4571778631458,2.48994023465441,288440.658134785,0.0,1.0
1996-04-11,9.5,9.875,9.5,9.625,80300,2.48994023465441,2.58822734918024,2.48994023465441,2.52270260616302,306372.815452689,0.0,1.0
1996-04-12,9.375,9.5,9.125,9.5,56100,2.4571778631458,2.48994023465441,2.39165312012858,2.48994023465441,214041.282028591,0.0,1.0
1996-04-15,9.5,9.62,9.12,9.12,29800,2.48994023465441,2.52139211130267,2.39034262526823,2.39034262526823,113697.508100749,0.0,1.0
1996-04-16,9.5,9.625,9.125,9.125,61500,2.48994023465441,2.52270260616302,2.39165312012858,2.39165312012858,234644.186181075,0.0,1.0
1996-04-17,9.5,9.625,9.375,9.625,84700,2.48994023465441,2.52270260616302,2.4571778631458,2.52270260616302,323160.366984343,0.0,1.0
1996-04-18,9.375,9.625,9.1875,9.5,23500,2.4571778631458,2.52270260616302,2.40803430588288,2.48994023465441,89660.7865895166,0.0,1.0
1996-04-19,9.375,9.5,9.125,9.375,7600,2.4571778631458,2.48994023465441,2.39165312012858,2.4571778631458,28996.6799183118,0.0,1.0
1996-04-22,9.5,9.62,9.25,9.38,58000,2.48994023465441,2.52139211130267,2.42441549163719,2.45848835800614,221290.452008169,0.0,1.0
1996-04-23,9.5,9.625,9.25,9.375,57400,2.48994023465441,2.52270260616302,2.42441549163719,2.4571778631458,219001.24043567,0.0,1.0
1996-04-24,9.5,9.625,9.375,9.5,104600,2.48994023465441,2.52270260616302,2.4571778631458,2.48994023465441,399085.88413887,0.0,1.0
1996-04-25,9.375,9.5,9.375,9.375,33100,2.4571778631458,2.48994023465441,2.4571778631458,2.4571778631458,126288.171749489,0.0,1.0
1996-04-26,9.5,9.5,9.375,9.5,83100,2.48994023465441,2.48994023465441,2.4571778631458,2.48994023465441,317055.802791014,0.0,1.0
1996-04-29,9.62,9.75,9.5,9.5,60100,2.52139211130267,2.55546497767163,2.48994023465441,2.48994023465441,229302.692511913,0.0,1.0
1996-04-30,9.625,9.75,9.5,9.625,323100,2.52270260616302,2.55546497767163,2.48994023465441,2.52270260616302,1232740.43179033,0.0,1.0
1996-05-01,10.625,10.875,9.5,9.5,277000,2.7848015782319,2.85032632124913,2.48994023465441,2.48994023465441,1056852.67597005,0.0,1.0
1996-05-02,11.5,11.5,10.88,11.12,173500,3.01413817879218,3.01413817879218,2.85163681610947,2.914540569406,661963.679714091,0.0,1.0
1996-05-03,11.0,11.375,10.625,10.875,740300,2.88308869275774,2.98137580728357,2.7848015782319,2.85032632124913,2824505.54520081,0.0,1.0
1996-05-06,11.75,12.62,11.75,12.0,201100,3.0796629218094,3.30768902750933,3.0796629218094,3.14518766482662,767267.412049013,0.0,1.0
1996-05-07,11.88,12.25,11.25,11.75,138000,3.11373578817836,3.21071240784384,2.94861343577496,3.0796629218094,526518.661674608,0.0,1.0
1996-05-08,11.75,12.625,11.75,12.0,146900,3.0796629218094,3.30899952236967,3.0796629218094,3.14518766482662,560475.3,0.0,1.0
1996-05-09,11.875,12.25,11.25,11.75,164100,3.11242529331801,3.21071240784384,2.94861343577496,3.0796629218094,626099.365078285,0.0,1.0
1996-05-10,11.75,12.0,11.625,11.875,358700,3.0796629218094,3.14518766482662,3.04690055030079,3.11242529331801,1368566.9850919,0.0,1.0
1996-05-13,13.38,13.75,13.12,13.5,221400,3.50688424628168,3.60386086594717,3.43873851354377,3.53833612292995,844719.070251873,0.0,1.0
1996-05-14,14.0,14.25,13.38,13.38,215800,3.66938560896439,3.73491035198161,3.50688424628168,3.50688424628168,823353.095575222,0.0,1.0
1996-05-15,13.375,13.75,13.125,13.5,171700,3.50557375142134,3.60386086594717,3.44004900840412,3.53833612292995,655096.044996596,0.0,1.0
1996-05-16,14.0,14.25,13.375,13.375,145900,3.66938560896439,3.73491035198161,3.50557375142134,3.50557375142134,556659.94737917,0.0,1.0
1996-05-17,14.875,15.0,14.0,14.375,259100,3.89872220952467,3.93148458103328,3.66938560896439,3.76767272349022,988557.864057181,0.0,1.0
1996-05-20,14.25,14.62,13.88,14.12,106200,3.73491035198161,3.8318869716471,3.63793373231613,3.70083748561266,405190.448332199,0.0,1.0
1996-05-21,14.12,14.75,14.0,14.25,116300,3.70083748561266,3.86595983801606,3.66938560896439,3.73491035198161,443725.509802587,0.0,1.0
1996-05-22,14.25,14.625,13.875,14.125,51000,3.73491035198161,3.83319746650744,3.63662323745578,3.702147980473,194582.983662355,0.0,1.0
1996-05-23,14.125,14.75,14.0,14.25,38800,3.702147980473,3.86595983801606,3.66938560896439,3.73491035198161,148035.681688223,0.0,1.0
1996-05-24,14.125,14.5,14.125,14.125,57500,3.702147980473,3.80043509499883,3.702147980473,3.702147980473,219382.775697754,0.0,1.0
1996-05-28,14.0,14.12,13.25,13.25,262700,3.66938560896439,3.70083748561266,3.47281137991273,3.47281137991273,1002293.13349217,0.0,1.0
1996-05-29,14.5,14.5,13.62,14.0,141300,3.80043509499883,3.80043509499883,3.56978799957821,3.66938560896439,539109.32532335,0.0,1.0
1996-05-30,14.0,14.125,13.25,13.25,121800,3.66938560896439,3.702147980473,3.47281137991273,3.47281137991273,464709.949217155,0.0,1.0
1996-05-31,14.5,14.5,13.625,14.0,31900,3.80043509499883,3.80043509499883,3.57109849443856,3.66938560896439,121709.748604493,0.0,1.0
1996-06-03,14.38,14.75,14.0,14.62,46900,3.76898321835057,3.86595983801606,3.66938560896439,3.8318869716471,178940.03791695,0.0,1.0
1996-06-04,14.375,14.75,14.0,14.625,239500,3.76767272349022,3.86595983801606,3.66938560896439,3.83319746650744,913776.952688905,0.0,1.0
1996-06-05,14.625,14.75,14.25,14.25,114400,3.83319746650744,3.86595983801606,3.73491035198161,3.73491035198161,436476.339823009,0.0,1.0
1996-06-06,14.875,15.25,14.625,14.875,24100,3.89872220952467,3.9970093240505,3.83319746650744,3.89872220952467,91949.9981620149,0.0,1.0
1996-06-07,14.75,15.0,14.75,15.0,233700,3.86595983801606,3.93148458103328,3.86595983801606,3.93148458103328,891647.907488086,0.0,1.0
1996-06-10,17.75,17.75,15.0,15.25,411000,4.65225675422271,4.65225675422271,3.93148458103328,3.9970093240505,1568109.92716133,0.0,1.0
1996-06-11,16.88,17.75,16.62,17.5,448500,4.42423064852278,4.65225675422271,4.35608491578487,4.58673201120549,1711185.65044248,0.0,1.0
1996-06-12,16.875,17.75,16.625,17.5,85700,4.42292015366244,4.65225675422271,4.35739541064522,4.58673201120549,326975.719605173,0.0,1.0
1996-06-13,17.0,17.125,16.875,16.875,181100,4.45568252517105,4.48844489667966,4.42292015366244,4.42292015366244,690960.359632402,0.0,1.0
1996-06-14,16.875,17.125,16.875,16.875,91600,4.42292015366244,4.48844489667966,4.42292015366244,4.42292015366244,349486.300068073,0.0,1.0
1996-06-17,16.75,17.25,16.75,17.0,306900,4.39015778215383,4.52120726818827,4.39015778215383,4.45568252517105,1170931.71933288,0.0,1.0
1996-06-18,16.75,17.25,16.75,17.0,205000,4.39015778215383,4.52120726818827,4.39015778215383,4.45568252517105,782147.287270251,0.0,1.0
1996-06-19,14.875,17.0,14.875,16.75,505900,3.89872220952467,4.45568252517105,3.89872220952467,4.39015778215383,1930186.89087815,0.0,1.0
1996-06-20,17.5,17.75,15.75,15.75,404300,4.58673201120549,4.65225675422271,4.12805881008494,4.12805881008494,1542547.06460177,0.0,1.0
1996-06-21,19.0,19.125,16.5,17.375,680900,4.97988046930882,5.01264284081743,4.3246330391366,4.55396963969688,2597873.59952348,0.0,1.0
1996-06-24,18.62,18.88,18.38,18.44,816200,4.88028285992264,4.94842859266055,4.81737910662611,4.83310504495024,3114090.80912185,0.0,1.0
1996-06-25,18.625,18.875,18.375,18.4375,143800,4.88159335478298,4.94711809780021,4.81606861176576,4.83244979752007,548647.706875426,0.0,1.0
1996-06-26,18.3125,18.75,18.25,18.75,269300,4.79968742601146,4.9143557262916,4.78330624025715,4.9143557262916,1027474.46078965,0.0,1.0
1996-06-27,17.5625,18.5,17.375,18.5,541700,4.60311319695979,4.84883098327437,4.55396963969688,4.84883098327437,2066776.51470388,0.0,1.0
1996-06-28,17.5,17.75,17.25,17.5,288000,4.58673201120549,4.65225675422271,4.52120726818827,4.58673201120549,1098821.55479918,0.0,1.0
1996-07-01,18.12,18.12,17.75,18.12,105500,4.7492333738882,4.7492333738882,4.65225675422271,4.7492333738882,402519.701497617,0.0,1.0
1996-07-02,19.62,20.5,18.75,18.88,520300,5.14238183199153,5.37302892741214,4.9143557262916,4.94842859266055,1985127.96861811,0.0,1.0
1996-07-03,18.125,18.125,17.75,18.125,230600,4.75054386874854,4.75054386874854,4.65225675422271,4.75054386874854,879820.314363513,0.0,1.0
1996-07-05,19.375,20.125,19.125,20.0,160500,5.07816758383465,5.27474181288631,5.01264284081743,5.2419794413777,612364.095643295,0.0,1.0
1996-07-08,19.75,20.38,19.5,20.25,465000,5.17645469836048,5.34157705076388,5.11092995534326,5.30750418439492,1774138.96868618,0.0,1.0
1996-07-09,19.88,20.12,19.88,20.12,208400,5.21052756472944,5.27343131802597,5.21052756472944,5.27343131802597,795119.486181075,0.0,1.0
1996-07-10,19.75,20.375,19.5,20.25,128300,5.17645469836048,5.34026655590353,5.11092995534326,5.30750418439492,489509.741252553,0.0,1.0
1996-07-11,19.875,20.125,19.875,20.125,211600,5.20921706986909,5.27474181288631,5.20921706986909,5.27474181288631,807328.614567733,0.0,1.0
1996-07-12,19.5,20.125,19.25,20.125,177200,5.11092995534326,5.27474181288631,5.04540521232604,5.27474181288631,676080.484411164,0.0,1.0
1996-07-15,16.75,16.88,16.12,16.5,64000,4.39015778215383,4.42423064852278,4.22503542975043,4.3246330391366,244182.567733152,0.0,1.0
1996-07-16,16.75,16.75,13.75,16.5,505000,4.39015778215383,4.39015778215383,3.60386086594717,4.3246330391366,1926753.0735194,0.0,1.0
1996-07-17,16.75,16.875,16.125,16.5,221800,4.39015778215383,4.42292015366244,4.22634592461077,4.3246330391366,846245.211300203,0.0,1.0
1996-07-18,16.75,16.75,13.75,16.5,207700,4.39015778215383,4.39015778215383,3.60386086594717,4.3246330391366,792448.739346493,0.0,1.0
1996-07-19,18.5,18.5,16.625,17.875,632600,4.84883098327437,4.84883098327437,4.35739541064522,4.68501912573132,2413592.06793737,0.0,1.0
1996-07-22,18.5,19.62,18.5,19.25,388700,4.84883098327437,5.14238183199153,4.84883098327437,5.04540521232604,1483027.56371682,0.0,1.0
1996-07-23,18.38,18.75,18.12,18.75,134100,4.81737910662611,4.9143557262916,4.7492333738882,4.9143557262916,511638.786453369,0.0,1.0
1996-07-24,18.5,19.625,18.5,19.25,491100,4.84883098327437,5.14369232685187,4.84883098327437,5.04540521232604,1873719.67208986,0.0,1.0
1996-07-25,18.375,18.75,18.125,18.75,213500,4.81606861176576,4.9143557262916,4.75054386874854,4.9143557262916,814577.784547312,0.0,1.0
1996-07-26,18.125,18.75,17.875,18.25,371300,4.75054386874854,4.9143557262916,4.68501912573132,4.78330624025715,1416640.42811436,0.0,1.0
1996-07-29,19.56,20.12,19.5,20.12,243900,5.12665589366739,5.27343131802597,5.11092995534326,5.27343131802597,930564.504220559,0.0,1.0
1996-07-30,19.69,19.88,19.5,19.75,98300,5.16072876003635,5.21052756472944,5.11092995534326,5.17645469836048,375049.162627638,0.0,1.0
1996-07-31,19.5625,20.125,19.5,20.125,276100,5.12731114109756,5.27474181288631,5.11092995534326,5.27474181288631,1053418.8586113,0.0,1.0
1996-08-01,19.6875,19.875,19.5,19.75,612900,5.16007351260617,5.20921706986909,5.11092995534326,5.17645469836048,2338429.62130701,0.0,1.0
1996-08-02,23.25,23.88,22.75,22.75,387000,6.09380110060158,6.25892345300498,5.96275161456714,5.96275161456714,1476541.4642614,0.0,1.0
1996-08-05,23.75,24.12,23.25,23.5,170500,6.22485058663602,6.32182720630151,6.09380110060158,6.1593258436188,650517.6218516,0.0,1.0
1996-08-06,23.06,23.88,23.0,23.25,431400,6.04400229590849,6.25892345300498,6.02827635758436,6.09380110060158,1645943.12062628,0.0,1.0
1996-08-07,23.75,24.125,23.25,23.5,87700,6.22485058663602,6.32313770116185,6.09380110060158,6.1593258436188,334606.424846835,0.0,1.0
1996-08-08,23.0625,23.875,23.0,23.25,50000,6.04465754333866,6.25761295814463,6.02827635758436,6.09380110060158,190767.631041525,0.0,1.0
1996-08-09,21.9375,23.375,21.9375,23.25,317200,5.74979619976117,6.12656347211019,5.74979619976117,6.09380110060158,1210229.85132743,0.0,1.0
1996-08-12,22.12,23.25,19.5,19.88,853200,5.79762926216374,6.09380110060158,5.11092995534326,5.21052756472944,3255258.85609258,0.0,1.0
1996-08-13,21.5,22.38,21.38,21.75,253500,5.63512789948103,5.86577499490165,5.60367602283276,5.70065264249825,967191.889380531,0.0,1.0
1996-08-14,22.125,23.25,19.5,19.875,166700,5.79893975702408,6.09380110060158,5.11092995534326,5.20921706986909,636019.281892444,0.0,1.0
1996-08-15,21.5,22.375,21.375,21.75,428800,5.63512789948103,5.8644645000413,5.60236552797242,5.70065264249825,1636023.20381212,0.0,1.0
1996-08-16,21.125,21.75,20.5,21.5,140300,5.5368407849552,5.70065264249825,5.37302892741214,5.63512789948103,535293.972702518,0.0,1.0
1996-08-19,22.38,22.5,21.75,22.0,215800,5.86577499490165,5.89722687154991,5.70065264249825,5.76617738551547,823353.095575221,0.0,1.0
1996-08-20,23.0,23.62,22.38,22.5,431300,6.02827635758436,6.19077772026707,5.86577499490165,5.89722687154991,1645561.58536419,0.0,1.0
1996-08-21,22.375,22.5,21.75,22.0,169700,5.8644645000413,5.89722687154991,5.70065264249825,5.76617738551547,647465.339754936,0.0,1.0
1996-08-22,23.0,23.625,22.375,22.5,367300,6.02827635758436,6.19208821512741,5.8644645000413,5.89722687154991,1401379.01763104,0.0,1.0
1996-08-23,22.75,23.125,22.125,23.125,451100,5.96275161456714,6.06103872909297,5.79893975702408,6.06103872909297,1721105.56725664,0.0,1.0
1996-08-26,24.88,25.12,24.38,24.88,134100,6.52102242507386,6.58392617837039,6.38997293903942,6.52102242507386,511638.78645337,0.0,1.0
1996-08-27,26.12,26.38,24.62,24.62,140200,6.84602515043928,6.91417088317719,6.45287669233595,6.45287669233595,534912.437440436,0.0,1.0
1996-08-28,24.875,25.125,24.375,24.875,216400,6.51971193021352,6.58523667323074,6.38866244417907,6.51971193021352,825642.307147719,0.0,1.0
1996-08-29,26.125,26.375,24.625,24.625,89800,6.84733564529962,6.91286038831684,6.4541871871963,6.4541871871963,342618.665350579,0.0,1.0
1996-08-30,25.0,26.375,24.375,26.375,32600,6.55247430172213,6.91286038831684,6.38866244417907,6.91286038831684,124380.495439074,0.0,1.0
1996-09-03,24.0,24.75,23.88,24.62,73400,6.29037532965324,6.48694955870491,6.25892345300498,6.45287669233595,280046.882368959,0.0,1.0
1996-09-04,24.0,24.75,23.875,24.625,90400,6.29037532965324,6.48694955870491,6.25761295814463,6.4541871871963,344907.876923077,0.0,1.0
1996-09-05,24.0,24.125,23.875,23.875,77700,6.29037532965324,6.32313770116185,6.25761295814463,6.25761295814463,296452.89863853,0.0,1.0
1996-09-06,23.75,24.125,23.625,23.875,362600,6.22485058663602,6.32313770116185,6.19208821512741,6.25761295814463,1383446.86031314,0.0,1.0
1996-09-09,25.75,25.75,24.25,25.22,246800,6.74904853077379,6.74904853077379,6.35590007267046,6.61013607557728,941629.026820967,0.0,1.0
1996-09-10,25.75,25.75,24.25,25.2188,154000,6.74904853077379,6.74904853077379,6.35590007267046,6.6098215568108,587564.303607897,0.0,1.0
1996-09-11,25.25,25.75,25.25,25.75,81300,6.61799904473935,6.74904853077379,6.61799904473935,6.74904853077379,310188.168073519,0.0,1.0
1996-09-12,25.25,25.5,24.75,25.5,38000,6.61799904473935,6.68352378775657,6.48694955870491,6.68352378775657,144983.399591559,0.0,1.0
1996-09-13,25.0,25.375,24.875,25.375,203300,6.55247430172213,6.65076141624796,6.51971193021352,6.65076141624796,775661.18781484,0.0,1.0
1996-09-16,23.88,24.5,23.5,23.75,212700,6.25892345300498,6.42142481568768,6.1593258436188,6.22485058663602,811525.502450646,0.0,1.0
1996-09-17,23.875,24.5,23.5,23.75,58000,6.25761295814463,6.42142481568768,6.1593258436188,6.22485058663602,221290.452008169,0.0,1.0
1996-09-18,24.0,24.5,23.625,23.625,113800,6.29037532965324,6.42142481568768,6.19208821512741,6.19208821512741,434187.128250511,0.0,1.0
1996-09-19,23.75,24.75,23.75,24.0,64100,6.22485058663602,6.48694955870491,6.22485058663602,6.29037532965324,244564.102995235,0.0,1.0
1996-09-20,24.0,24.25,23.5,24.0,143900,6.29037532965324,6.35590007267046,6.1593258436188,6.29037532965324,549029.242137509,0.0,1.0
1996-09-23,23.5,24.0,23.5,23.75,98700,6.1593258436188,6.29037532965324,6.1593258436188,6.22485058663602,376575.30367597,0.0,1.0
1996-09-24,23.5,24.0,23.5,23.75,420800,6.1593258436188,6.29037532965324,6.1593258436188,6.22485058663602,1605500.38284547,0.0,1.0
1996-09-25,22.125,24.0,21.5,23.75,132500,5.79893975702408,6.29037532965324,5.63512789948103,6.22485058663602,505534.222260041,0.0,1.0
1996-09-26,22.5,22.875,22.0,22.0,60700,5.89722687154991,5.99551398607575,5.76617738551547,5.76617738551547,231591.904084411,0.0,1.0
1996-09-27,22.0,22.75,21.625,22.75,223400,5.76617738551547,5.96275161456714,5.66789027098964,5.96275161456714,852349.775493533,0.0,1.0
1996-09-30,20.12,20.62,18.62,19.88,603800,5.27343131802597,5.40448080406041,4.88028285992264,5.21052756472944,2303709.91245745,0.0,1.0
1996-10-01,20.125,20.625,18.625,19.875,192200,5.27474181288631,5.40579129892076,4.88159335478298,5.20921706986909,733310.773723622,0.0,1.0
1996-10-02,21.38,21.62,20.12,20.12,185900,5.60367602283276,5.6665797761293,5.27343131802597,5.27343131802597,709274.05221239,0.0,1.0
1996-10-03,20.125,20.625,20.125,20.125,246800,5.27474181288631,5.40579129892076,5.27474181288631,5.27474181288631,941629.026820967,0.0,1.0
1996-10-04,21.375,21.625,20.125,21.625,200900,5.60236552797242,5.66789027098964,5.27474181288631,5.66789027098964,766504.341524847,0.0,1.0
1996-10-07,20.38,21.0,20.12,21.0,249000,5.34157705076388,5.50407841344659,5.27343131802597,5.50407841344659,950022.802586793,0.0,1.0
1996-10-08,19.62,19.75,19.38,19.62,248500,5.14238183199153,5.17645469836048,5.07947807869499,5.14238183199153,948115.126276378,0.0,1.0
1996-10-09,20.375,21.0,20.125,20.375,132700,5.34026655590353,5.50407841344659,5.27474181288631,5.34026655590353,506297.292784207,0.0,1.0
1996-10-10,19.625,19.75,19.375,19.625,86000,5.14369232685187,5.17645469836048,5.07816758383465,5.14369232685187,328120.325391423,0.0,1.0
1996-10-11,19.625,20.0,19.125,19.625,307900,5.14369232685187,5.2419794413777,5.01264284081743,5.14369232685187,1174747.07195371,0.0,1.0
1996-10-14,23.12,23.5,22.5,22.88,565800,6.05972823423262,6.1593258436188,5.89722687154991,5.99682448093609,2158726.5128659,0.0,1.0
1996-10-15,22.88,23.5,22.88,23.25,94800,5.99682448093609,6.1593258436188,5.99682448093609,6.09380110060158,361695.428454731,0.0,1.0
1996-10-16,23.125,23.5,22.5,22.875,186000,6.06103872909297,6.1593258436188,5.89722687154991,5.99551398607575,709655.587474472,0.0,1.0
1996-10-17,22.875,23.5,22.875,23.25,191900,5.99551398607575,6.1593258436188,5.99551398607575,6.09380110060158,732166.167937372,0.0,1.0
1996-10-18,23.0,23.125,22.625,22.875,69400,6.02827635758436,6.06103872909297,5.92998924305853,5.99551398607575,264785.471885636,0.0,1.0
1996-10-21,23.88,23.88,23.0,23.25,142700,6.25892345300498,6.25892345300498,6.02827635758436,6.09380110060158,544450.818992512,0.0,1.0
1996-10-22,24.0,24.12,23.38,23.38,163300,6.29037532965324,6.32182720630151,6.12787396697053,6.12787396697053,623047.08298162,0.0,1.0
1996-10-23,23.875,23.875,23.0,23.25,136000,6.25761295814463,6.25761295814463,6.02827635758436,6.09380110060158,518887.956432948,0.0,1.0
1996-10-24,24.0,24.125,23.375,23.375,47800,6.29037532965324,6.32313770116185,6.12656347211019,6.12656347211019,182373.855275698,0.0,1.0
1996-10-25,23.25,23.75,23.125,23.625,221700,6.09380110060158,6.22485058663602,6.06103872909297,6.19208821512741,845863.676038121,0.0,1.0
1996-10-28,24.62,25.12,23.75,23.75,102300,6.45287669233595,6.58392617837039,6.22485058663602,6.22485058663602,390310.57311096,0.0,1.0
1996-10-29,24.38,24.75,24.38,24.62,41200,6.38997293903942,6.48694955870491,6.38997293903942,6.45287669233595,157192.527978216,0.0,1.0
1996-10-30,24.625,25.125,23.75,23.75,122900,6.4541871871963,6.58523667323074,6.22485058663602,6.22485058663602,468906.837100068,0.0,1.0
1996-10-31,24.375,24.75,24.375,24.625,111600,6.38866244417907,6.48694955870491,6.38866244417907,6.4541871871963,425793.352484684,0.0,1.0
1996-11-01,24.125,24.875,24.0,24.625,283400,6.32313770116185,6.51971193021352,6.29037532965324,6.4541871871963,1081270.93274336,0.0,1.0
1996-11-04,20.75,22.75,19.12,22.62,574000,5.43855367042937,5.96275161456714,5.01133234595708,5.92867874819818,2190012.4043567,0.0,1.0
1996-11-05,20.75,22.75,19.125,22.625,490000,5.43855367042937,5.96275161456714,5.01264284081743,5.92998924305853,1869522.78420694,0.0,1.0
1996-11-06,19.875,21.5,19.5,20.75,207000,5.20921706986909,5.63512789948103,5.11092995534326,5.43855367042937,789777.992511913,0.0,1.0
1996-11-07,20.25,20.375,19.875,19.875,997700,5.30750418439492,5.34026655590353,5.20921706986909,5.20921706986909,3806577.30980259,0.0,1.0
1996-11-08,21.0,21.375,20.25,20.5,382500,5.50407841344659,5.60236552797242,5.30750418439492,5.37302892741214,1459372.37746766,0.0,1.0
1996-11-11,23.06,23.38,22.62,23.0,405000,6.04400229590849,6.12787396697053,5.92867874819818,6.02827635758436,1545217.81143635,0.0,1.0
1996-11-12,23.0625,23.375,22.625,23.0,540000,6.04465754333866,6.12656347211019,5.92998924305853,6.02827635758436,2060290.41524847,0.0,1.0
1996-11-13,22.375,23.5,22.0,22.25,195900,5.8644645000413,6.1593258436188,5.76617738551547,5.83170212853269,747427.578420695,0.0,1.0
1996-11-14,22.5,22.5,22.125,22.5,524200,5.89722687154991,5.89722687154991,5.79893975702408,5.89722687154991,2000007.84383935,0.0,1.0
1996-11-15,22.5,22.5,22.125,22.125,87000,5.89722687154991,5.89722687154991,5.79893975702408,5.79893975702408,331935.678012253,0.0,1.0
1996-11-18,22.38,22.62,22.12,22.25,94200,5.86577499490165,5.92867874819818,5.79762926216374,5.83170212853269,359406.216882233,0.0,1.0
1996-11-19,22.375,22.625,22.125,22.25,88000,5.8644645000413,5.92998924305853,5.79893975702408,5.83170212853269,335751.030633084,0.0,1.0
1996-11-20,22.0625,22.375,21.5,22.125,248800,5.78255857126978,5.8644645000413,5.63512789948103,5.79893975702408,949259.732062627,0.0,1.0
1996-11-21,22.75,23.0,22.5,22.625,17600,5.96275161456714,6.02827635758436,5.89722687154991,5.92998924305853,67150.2061266167,0.0,1.0
1996-11-22,22.9844,23.0,22.5,22.5625,9300,6.02418761362008,6.02827635758436,5.89722687154991,5.91360805730422,35482.7793737236,0.0,1.0
1996-11-25,22.5,23.0,22.5,22.5,118700,5.89722687154991,6.02827635758436,5.89722687154991,5.89722687154991,452882.35609258,0.0,1.0
1996-11-26,22.5,23.0,22.5,22.5,125800,5.89722687154991,6.02827635758436,5.89722687154991,5.89722687154991,479971.359700477,0.0,1.0
1996-11-27,21.9375,22.5625,21.625,22.5,116400,5.74979619976117,5.91360805730422,5.66789027098964,5.89722687154991,444107.04506467,0.0,1.0
1996-11-29,21.62,22.0,21.62,21.62,19400,5.6665797761293,5.76617738551547,5.6665797761293,5.6665797761293,74017.8408441116,0.0,1.0
1996-12-02,20.75,21.75,20.75,21.75,51200,5.43855367042937,5.70065264249825,5.43855367042937,5.70065264249825,195346.054186521,0.0,1.0
1996-12-03,20.12,20.88,20.12,20.5,87700,5.27343131802597,5.47262653679832,5.27343131802597,5.37302892741214,334606.424846835,0.0,1.0
1996-12-04,19.25,20.38,19.0,20.0,299200,5.04540521232604,5.34157705076388,4.97988046930882,5.2419794413777,1141553.50415248,0.0,1.0
1996-12-05,18.88,19.5,17.5,19.5,544300,4.94842859266055,5.11092995534326,4.58673201120549,5.11092995534326,2076696.43151804,0.0,1.0
1996-12-06,19.62,19.62,17.75,18.0,462400,5.14238183199153,5.14238183199153,4.65225675422271,4.71778149723993,1764219.05187202,0.0,1.0
1996-12-09,21.88,22.0,19.38,19.62,472400,5.73472550886721,5.76617738551547,5.07947807869499,5.14238183199153,1802372.57808033,0.0,1.0
1996-12-10,19.5,23.5,19.19,23.25,1788000,5.11092995534326,6.1593258436188,5.02967927400191,6.09380110060158,6821850.48604493,0.0,1.0
1996-12-11,19.62,19.75,18.75,19.0,619800,5.14238183199153,5.17645469836048,4.9143557262916,4.97988046930882,2364755.55439074,0.0,1.0
1996-12-12,19.88,20.62,19.69,20.0,155100,5.21052756472944,5.40448080406041,5.16072876003635,5.2419794413777,591761.19149081,0.0,1.0
1996-12-13,19.75,20.0,19.62,20.0,159400,5.17645469836048,5.2419794413777,5.14238183199153,5.2419794413777,608167.207760381,0.0,1.0
1996-12-16,19.38,19.88,19.25,19.62,225800,5.07947807869499,5.21052756472944,5.04540521232604,5.14238183199153,861506.621783527,0.0,1.0
1996-12-17,20.0,20.62,18.88,18.88,126700,5.2419794413777,5.40448080406041,4.94842859266055,4.94842859266055,483405.177059224,0.0,1.0
1996-12-18,20.0,20.75,20.0,20.38,357800,5.2419794413777,5.43855367042937,5.2419794413777,5.34157705076388,1365133.16773315,0.0,1.0
1996-12-19,19.88,21.0,19.75,20.5,126500,5.21052756472944,5.50407841344659,5.17645469836048,5.37302892741214,482642.106535057,0.0,1.0
1996-12-20,19.75,20.0,19.5,19.75,95400,5.17645469836048,5.2419794413777,5.11092995534326,5.17645469836048,363984.640027229,0.0,1.0
1996-12-23,20.5,20.5,19.62,19.88,166000,5.37302892741214,5.37302892741214,5.14238183199153,5.21052756472944,633348.535057863,0.0,1.0
1996-12-24,20.38,20.75,20.38,20.75,14700,5.34157705076388,5.43855367042937,5.34157705076388,5.43855367042937,56085.6835262083,0.0,1.0
1996-12-26,20.75,21.0,20.25,20.25,47100,5.43855367042937,5.50407841344659,5.30750418439492,5.30750418439492,179703.108441116,0.0,1.0
1996-12-27,21.12,21.75,21.0,21.5,118000,5.53553029009485,5.70065264249825,5.50407841344659,5.63512789948103,450211.609257999,0.0,1.0
1996-12-30,20.88,21.38,20.88,21.12,31000,5.47262653679832,5.60367602283276,5.47262653679832,5.53553029009485,118275.931245745,0.0,1.0
1996-12-31,21.06,22.0,20.62,20.75,203400,5.51980435177072,5.76617738551547,5.40448080406041,5.43855367042937,776042.723076923,0.0,1.0
1997-01-02,20.5,21.13,20.25,20.88,57600,5.37302892741214,5.53815127981554,5.30750418439492,5.47262653679832,219764.310959837,0.0,1.0
1997-01-03,20.38,20.75,20.25,20.63,128700,5.34157705076388,5.43855367042937,5.30750418439492,5.4071017937811,491035.882300885,0.0,1.0
1997-01-06,20.75,21.0,20.38,20.63,55700,5.43855367042937,5.50407841344659,5.34157705076388,5.4071017937811,212515.140980259,0.0,1.0
1997-01-07,20.38,20.88,20.38,20.5,20300,5.34157705076388,5.47262653679832,5.34157705076388,5.37302892741214,77451.658202859,0.0,1.0
1997-01-08,20.25,20.75,20.13,20.75,22800,5.30750418439492,5.43855367042937,5.27605230774666,5.43855367042937,86990.0397549354,0.0,1.0
1997-01-09,20.88,21.25,20.0,20.13,262100,5.47262653679832,5.56960315646381,5.2419794413777,5.27605230774666,1000003.92191967,0.0,1.0
1997-01-10,22.25,22.5,20.63,20.75,187400,5.83170212853269,5.89722687154991,5.4071017937811,5.43855367042937,714997.081143636,0.0,1.0
1997-01-13,22.38,22.88,22.13,22.5,84400,5.86577499490165,5.99682448093609,5.80025025188443,5.89722687154991,322015.761198094,0.0,1.0
1997-01-14,22.75,23.5,22.75,23.0,78200,5.96275161456714,6.1593258436188,5.96275161456714,6.02827635758436,298360.574948945,0.0,1.0
1997-01-15,22.88,23.13,22.25,22.75,96800,5.99682448093609,6.06234922395331,5.83170212853269,5.96275161456714,369326.133696392,0.0,1.0
1997-01-16,22.75,22.88,22.38,22.38,20500,5.96275161456714,5.99682448093609,5.86577499490165,5.86577499490165,78214.7287270251,0.0,1.0
1997-01-17,23.25,23.25,22.63,22.63,33600,6.09380110060158,6.09380110060158,5.93129973791887,5.93129973791887,128195.848059905,0.0,1.0
1997-01-20,23.88,24.13,23.0,23.88,104200,6.25892345300498,6.3244481960222,6.02827635758436,6.25892345300498,397559.743090537,0.0,1.0
1997-01-21,25.75,26.13,24.0,24.88,351700,6.74904853077379,6.84864614015997,6.29037532965324,6.52102242507386,1341859.51674609,0.0,1.0
1997-01-22,28.75,30.0,25.5,26.13,597600,7.53534544698045,7.86296916206655,6.68352378775657,6.84864614015997,2280054.7262083,0.0,1.0
1997-01-23,27.5,28.88,27.5,28.5,300800,7.20772173189434,7.5694183133494,7.20772173189434,7.46982070396322,1147658.06834581,0.0,1.0
1997-01-24,26.0,27.63,25.75,27.5,219500,6.81457327379101,7.24179459826329,6.74904853077379,7.20772173189434,837469.900272295,0.0,1.0
1997-01-27,25.63,26.5,25.63,26.5,31900,6.71759665412552,6.94562275982546,6.71759665412552,6.94562275982546,121709.748604493,0.0,1.0
1997-01-28,26.25,26.75,25.75,26.25,162700,6.88009801680823,7.01114750284268,6.74904853077379,6.88009801680823,620757.871409122,0.0,1.0
1997-01-29,27.13,27.63,26.0,26.25,258500,7.11074511222885,7.24179459826329,6.81457327379101,6.88009801680823,986268.652484684,0.0,1.0
1997-01-30,27.13,28.0,26.75,27.5,293900,7.11074511222885,7.33877121792878,7.01114750284268,7.20772173189434,1121332.13526208,0.0,1.0
1997-01-31,27.0,27.63,27.0,27.63,102300,7.0766722458599,7.24179459826329,7.0766722458599,7.24179459826329,390310.57311096,0.0,1.0
1997-02-03,27.5,27.63,27.13,27.13,139500,7.20772173189434,7.24179459826329,7.11074511222885,7.11074511222885,532241.690605854,0.0,1.0
1997-02-04,27.63,28.0,27.25,27.5,112100,7.24179459826329,7.33877121792878,7.14219698887712,7.20772173189434,427701.028795099,0.0,1.0
1997-02-05,27.38,27.75,27.38,27.56,44200,7.17626985524607,7.27324647491156,7.17626985524607,7.22344767021847,168638.585840708,0.0,1.0
1997-02-06,27.5,27.63,27.25,27.38,79100,7.20772173189434,7.24179459826329,7.14219698887712,7.17626985524607,301794.392307692,0.0,1.0
1997-02-07,24.75,27.63,22.56,27.25,1073400,6.48694955870491,7.24179459826329,5.91295280987405,7.14219698887712,4095399.50319945,0.0,1.0
1997-02-10,24.25,24.25,23.75,24.25,177100,6.35590007267046,6.35590007267046,6.22485058663602,6.35590007267046,675698.949149081,0.0,1.0
1997-02-11,24.13,24.13,23.88,24.13,149200,6.3244481960222,6.3244481960222,6.25892345300498,6.3244481960222,569250.61102791,0.0,1.0
1997-02-12,24.13,24.13,23.88,24.13,166200,6.3244481960222,6.3244481960222,6.25892345300498,6.3244481960222,634111.605582028,0.0,1.0
1997-02-13,23.38,24.13,22.88,24.13,92200,6.12787396697053,6.3244481960222,5.99682448093609,6.3244481960222,351775.511640572,0.0,1.0
1997-02-14,23.63,23.75,23.25,23.63,143500,6.19339870998775,6.22485058663602,6.09380110060158,6.19339870998775,547503.101089177,0.0,1.0
1997-02-18,23.5,23.63,23.25,23.63,59900,6.1593258436188,6.19339870998775,6.09380110060158,6.19339870998775,228539.621987747,0.0,1.0
1997-02-19,23.63,23.63,23.0,23.63,119700,6.19339870998775,6.19339870998775,6.02827635758436,6.19339870998775,456697.708713411,0.0,1.0
1997-02-20,22.88,23.63,22.88,23.63,54600,5.99682448093609,6.19339870998775,5.99682448093609,6.19339870998775,208318.253097345,0.0,1.0
1997-02-21,23.38,23.5,22.88,23.5,14800,6.12787396697053,6.1593258436188,5.99682448093609,6.1593258436188,56467.2187882914,0.0,1.0
1997-02-24,22.88,23.0,22.5,22.88,45300,5.99682448093609,6.02827635758436,5.89722687154991,5.99682448093609,172835.473723622,0.0,1.0
1997-02-25,22.88,23.38,22.75,22.75,175300,5.99682448093609,6.12787396697053,5.96275161456714,5.96275161456714,668831.314431586,0.0,1.0
1997-02-26,23.25,23.38,23.0,23.0,46700,6.09380110060158,6.12787396697053,6.02827635758436,6.02827635758436,178176.967392784,0.0,1.0
1997-02-27,22.25,23.25,22.25,23.25,33100,5.83170212853269,6.09380110060158,5.83170212853269,6.09380110060158,126288.17174949,0.0,1.0
1997-02-28,21.63,22.5,21.38,22.25,68000,5.66920076584998,5.89722687154991,5.60367602283276,5.83170212853269,259443.978216474,0.0,1.0
1997-03-03,20.5,21.75,20.5,21.25,52600,5.37302892741214,5.70065264249825,5.37302892741214,5.56960315646381,200687.547855684,0.0,1.0
1997-03-04,19.94,21.0,19.75,20.94,464200,5.22625350305357,5.50407841344659,5.17645469836048,5.48835247512245,1771086.68658952,0.0,1.0
1997-03-05,22.38,22.38,20.25,21.38,570800,5.86577499490165,5.86577499490165,5.30750418439492,5.60367602283276,2177803.27597005,0.0,1.0
1997-03-06,21.44,22.38,21.44,21.88,200500,5.6194019611569,5.86577499490165,5.6194019611569,5.73472550886721,764978.200476514,0.0,1.0
1997-03-07,20.81,22.25,20.75,21.5,470900,5.4542796087535,5.83170212853269,5.43855367042937,5.63512789948103,1796649.54914908,0.0,1.0
1997-03-10,19.75,20.88,19.38,19.88,226000,5.17645469836048,5.47262653679832,5.07947807869499,5.21052756472944,862269.692307692,0.0,1.0
1997-03-11,19.63,20.25,19.5,19.75,292100,5.14500282171221,5.30750418439492,5.11092995534326,5.17645469836048,1114464.50054459,0.0,1.0
1997-03-12,18.44,19.0,17.88,18.63,475200,4.83310504495024,4.97988046930882,4.68632962059166,4.88290384964333,1813055.56541865,0.0,1.0
1997-03-13,18.88,19.0,18.38,18.5,524100,4.94842859266055,4.97988046930882,4.81737910662611,4.84883098327437,1999626.30857726,0.0,1.0
1997-03-14,19.38,19.75,18.88,19.38,629700,5.07947807869499,5.17645469836048,4.94842859266055,5.07947807869499,2402527.54533697,0.0,1.0
1997-03-17,17.75,19.5,17.5,19.25,132900,4.65225675422271,5.11092995534326,4.58673201120549,5.04540521232604,507060.363308373,0.0,1.0
1997-03-18,16.88,18.25,16.75,18.0,264300,4.42423064852278,4.78330624025715,4.39015778215383,4.71778149723993,1008397.6976855,0.0,1.0
1997-03-19,16.38,17.0,16.25,16.88,274300,4.29318116248834,4.45568252517105,4.25910829611938,4.42423064852278,1046551.2238938,0.0,1.0
1997-03-20,16.13,16.63,15.63,16.25,614100,4.22765641947112,4.35870590550556,4.09660693343667,4.25910829611938,2343008.04445201,0.0,1.0
1997-03-21,18.44,18.63,16.38,16.63,551500,4.83310504495024,4.88290384964333,4.29318116248834,4.35870590550556,2104166.97038802,0.0,1.0
1997-03-24,18.0,19.25,17.63,18.75,159000,4.71778149723993,5.04540521232604,4.62080487757444,4.9143557262916,606641.066712049,0.0,1.0
1997-03-25,17.88,18.75,17.5,18.0,157900,4.68632962059166,4.9143557262916,4.58673201120549,4.71778149723993,602444.178829136,0.0,1.0
1997-03-26,18.13,18.13,17.88,17.88,48100,4.75185436360889,4.75185436360889,4.68632962059166,4.68632962059166,183518.461061947,0.0,1.0
1997-03-27,18.0,18.13,17.88,18.13,111000,4.71778149723993,4.75185436360889,4.68632962059166,4.75185436360889,423504.140912185,0.0,1.0
1997-03-31,18.13,18.13,17.88,18.13,45300,4.75185436360889,4.75185436360889,4.68632962059166,4.75185436360889,172835.473723621,0.0,1.0
1997-04-01,16.25,18.0,14.38,18.0,538800,4.25910829611938,4.71778149723993,3.76898321835057,4.71778149723993,2055711.99210347,0.0,1.0
1997-04-02,17.25,18.0,16.75,17.75,307300,4.52120726818827,4.71778149723993,4.39015778215383,4.65225675422271,1172457.86038121,0.0,1.0
1997-04-03,18.25,18.38,16.88,17.5,184600,4.78330624025715,4.81737910662611,4.42423064852278,4.58673201120549,704314.09380531,0.0,1.0
1997-04-04,17.75,18.25,17.38,17.75,129300,4.65225675422271,4.78330624025715,4.55528013455722,4.65225675422271,493325.093873383,0.0,1.0
1997-04-07,18.63,18.88,18.0,18.63,245000,4.88290384964333,4.94842859266055,4.71778149723993,4.88290384964333,934761.392103472,0.0,1.0
1997-04-08,18.63,19.0,18.5,18.5,112800,4.88290384964333,4.97988046930882,4.84883098327437,4.84883098327437,430371.77562968,0.0,1.0
1997-04-09,18.75,19.25,18.5,18.88,73400,4.9143557262916,5.04540521232604,4.84883098327437,4.94842859266055,280046.882368958,0.0,1.0
1997-04-10,19.25,19.5,18.5,18.75,81600,5.04540521232604,5.11092995534326,4.84883098327437,4.9143557262916,311332.773859768,0.0,1.0
1997-04-11,18.75,19.25,18.5,19.25,56400,4.9143557262916,5.04540521232604,4.84883098327437,5.04540521232604,215185.88781484,0.0,1.0
1997-04-14,18.63,18.75,18.38,18.75,222400,4.88290384964333,4.9143557262916,4.81737910662611,4.9143557262916,848534.422872702,0.0,1.0
1997-04-15,18.88,18.88,18.31,18.5,411200,4.94842859266055,4.94842859266055,4.79903217858129,4.84883098327437,1568872.9976855,0.0,1.0
1997-04-16,18.5,18.88,18.5,18.88,8200,4.84883098327437,4.94842859266055,4.84883098327437,4.94842859266055,31285.8914908101,0.0,1.0
1997-04-17,19.0,19.63,18.5,18.5,83100,4.97988046930882,5.14500282171221,4.84883098327437,4.84883098327437,317055.802791014,0.0,1.0
1997-04-18,18.5,19.25,18.38,18.75,106100,4.84883098327437,5.04540521232604,4.81737910662611,4.9143557262916,404808.913070116,0.0,1.0
1997-04-21,18.0,18.63,18.0,18.38,49500,4.71778149723993,4.88290384964333,4.71778149723993,4.81737910662611,188859.95473111,0.0,1.0
1997-04-22,18.5,19.0,18.0,18.0,146800,4.84883098327437,4.97988046930882,4.71778149723993,4.71778149723993,560093.764737917,0.0,1.0
1997-04-23,19.13,20.25,19.0,19.75,88900,5.01395333567777,5.30750418439492,4.97988046930882,5.17645469836048,339184.847991831,0.0,1.0
1997-04-24,19.38,19.88,19.13,19.38,21900,5.07947807869499,5.21052756472944,5.01395333567777,5.07947807869499,83556.2223961879,0.0,1.0
1997-04-25,19.5,19.75,19.13,19.13,8800,5.11092995534326,5.17645469836048,5.01395333567777,5.01395333567777,33575.1030633084,0.0,1.0
1997-04-28,19.06,19.75,19.0,19.75,11700,4.99560640763295,5.17645469836048,4.97988046930882,5.17645469836048,44639.6256637168,0.0,1.0
1997-04-29,19.75,19.75,19.02,19.19,38000,5.17645469836048,5.17645469836048,4.98512244875019,5.02967927400191,144983.399591559,0.0,1.0
1997-04-30,19.94,20.38,19.13,19.5,44600,5.22625350305357,5.34157705076388,5.01395333567777,5.11092995534326,170164.72688904,0.0,1.0
1997-05-01,20.5,21.0,20.0,20.38,125700,5.37302892741214,5.50407841344659,5.2419794413777,5.34157705076388,479589.824438394,0.0,1.0
1997-05-02,19.5,20.25,18.88,18.88,52200,5.11092995534326,5.30750418439492,4.94842859266055,4.94842859266055,199161.406807352,0.0,1.0
1997-05-05,19.5,19.63,18.75,19.25,173400,5.11092995534326,5.14500282171221,4.9143557262916,5.04540521232604,661582.144452008,0.0,1.0
1997-05-06,21.25,21.25,19.44,19.44,375200,5.56960315646381,5.56960315646381,5.09520401701913,5.09520401701913,1431520.3033356,0.0,1.0
1997-05-07,20.88,21.0,19.38,20.5,220900,5.47262653679832,5.50407841344659,5.07947807869499,5.37302892741214,842811.393941457,0.0,1.0
1997-05-08,21.5,21.5,19.75,19.75,260800,5.63512789948103,5.63512789948103,5.17645469836048,5.17645469836048,995043.963512594,0.0,1.0
1997-05-09,20.0,22.38,19.88,21.13,399200,5.2419794413777,5.86577499490165,5.21052756472944,5.53815127981554,1523088.76623554,0.0,1.0
1997-05-12,20.63,21.0,19.88,20.63,284000,5.4071017937811,5.50407841344659,5.21052756472944,5.4071017937811,1083560.14431586,0.0,1.0
1997-05-13,20.38,20.88,20.13,20.25,58800,5.34157705076388,5.47262653679832,5.27605230774666,5.30750418439492,224342.734104833,0.0,1.0
1997-05-14,21.25,22.0,20.5,21.75,115700,5.56960315646381,5.76617738551547,5.37302892741214,5.70065264249825,441436.298230088,0.0,1.0
1997-05-15,20.75,21.38,20.63,21.25,55200,5.43855367042937,5.60367602283276,5.4071017937811,5.56960315646381,210607.464669843,0.0,1.0
1997-05-16,21.25,21.88,20.75,20.88,149000,5.56960315646381,5.73472550886721,5.43855367042937,5.47262653679832,568487.540503744,0.0,1.0
1997-05-19,21.13,21.25,20.88,21.25,44000,5.53815127981554,5.56960315646381,5.47262653679832,5.56960315646381,167875.515316542,0.0,1.0
1997-05-20,21.5,21.5,20.88,20.88,49200,5.63512789948103,5.63512789948103,5.47262653679832,5.47262653679832,187715.34894486,0.0,1.0
1997-05-21,22.25,22.63,21.5,22.0,171800,5.83170212853269,5.93129973791887,5.63512789948103,5.76617738551547,655477.58025868,0.0,1.0
1997-05-22,22.0,22.75,21.75,22.25,120600,5.76617738551547,5.96275161456714,5.70065264249825,5.83170212853269,460131.526072158,0.0,1.0
1997-05-23,23.25,23.63,22.0,22.63,395100,6.09380110060158,6.19339870998775,5.76617738551547,5.93129973791887,1507445.82049013,0.0,1.0
1997-05-27,23.13,24.5,22.0,23.75,184100,6.06234922395331,6.42142481568768,5.76617738551547,6.22485058663602,702406.417494895,0.0,1.0
1997-05-28,23.38,23.63,22.88,23.5,80000,6.12787396697053,6.19339870998775,5.99682448093609,6.1593258436188,305228.20966644,0.0,1.0
1997-05-29,23.25,23.75,23.13,23.13,69600,6.09380110060158,6.22485058663602,6.06234922395331,6.06234922395331,265548.542409802,0.0,1.0
1997-05-30,24.13,24.13,22.75,23.5,63000,6.3244481960222,6.3244481960222,5.96275161456714,6.1593258436188,240367.215112321,0.0,1.0
1997-06-02,23.63,24.75,23.0,24.25,118900,6.19339870998775,6.48694955870491,6.02827635758436,6.35590007267046,453645.426616746,0.0,1.0
1997-06-03,23.75,23.75,23.0,23.38,43000,6.22485058663602,6.22485058663602,6.02827635758436,6.12787396697053,164060.162695711,0.0,1.0
1997-06-04,24.13,24.88,23.25,23.75,114900,6.3244481960222,6.52102242507386,6.09380110060158,6.22485058663602,438384.016133424,0.0,1.0
1997-06-05,24.25,25.0,23.75,24.63,95300,6.35590007267046,6.55247430172213,6.22485058663602,6.45549768205664,363603.104765147,0.0,1.0
1997-06-06,24.94,26.0,23.75,24.25,115900,6.53674836339799,6.81457327379101,6.22485058663602,6.35590007267046,442199.368754255,0.0,1.0
1997-06-09,24.25,25.5,24.25,24.63,34600,6.35590007267046,6.68352378775657,6.35590007267046,6.45549768205664,132011.200680735,0.0,1.0
1997-06-10,23.75,24.75,23.75,24.25,109400,6.22485058663602,6.48694955870491,6.22485058663602,6.35590007267046,417399.576718856,0.0,1.0
1997-06-11,24.0,24.13,23.38,24.13,60100,6.29037532965324,6.3244481960222,6.12787396697053,6.3244481960222,229302.692511913,0.0,1.0
1997-06-12,23.5,24.0,23.25,23.5,151600,6.1593258436188,6.29037532965324,6.09380110060158,6.1593258436188,578407.457317903,0.0,1.0
1997-06-13,23.88,23.88,23.25,23.5,118800,6.25892345300498,6.25892345300498,6.09380110060158,6.1593258436188,453263.891354663,0.0,1.0
1997-06-16,23.88,23.88,23.5,23.88,71500,6.25892345300498,6.25892345300498,6.1593258436188,6.25892345300498,272797.71238938,0.0,1.0
1997-06-17,24.0,24.0,23.5,23.5,85400,6.29037532965324,6.29037532965324,6.1593258436188,6.1593258436188,325831.113818925,0.0,1.0
1997-06-18,23.25,23.44,23.25,23.25,217400,6.09380110060158,6.14359990529467,6.09380110060158,6.09380110060158,829457.65976855,0.0,1.0
1997-06-19,23.88,23.88,23.25,23.44,37800,6.25892345300498,6.25892345300498,6.09380110060158,6.14359990529467,144220.329067393,0.0,1.0
1997-06-20,23.88,24.25,23.5,23.5,87100,6.25892345300498,6.35590007267046,6.1593258436188,6.1593258436188,332317.213274336,0.0,1.0
1997-06-23,23.75,24.25,23.25,24.25,95400,6.22485058663602,6.35590007267046,6.09380110060158,6.35590007267046,363984.640027229,0.0,1.0
1997-06-24,23.5,24.0,23.25,24.0,73200,6.1593258436188,6.29037532965324,6.09380110060158,6.29037532965324,279283.811844792,0.0,1.0
1997-06-25,23.56,23.75,23.25,23.25,246500,6.17505178194293,6.22485058663602,6.09380110060158,6.09380110060158,940484.421034718,0.0,1.0
1997-06-26,23.56,23.88,23.25,23.25,115000,6.17505178194293,6.25892345300498,6.09380110060158,6.09380110060158,438765.551395507,0.0,1.0
1997-06-27,23.5,23.75,23.25,23.5,16100,6.1593258436188,6.22485058663602,6.09380110060158,6.1593258436188,61427.177195371,0.0,1.0
1997-06-30,25.0,25.5,23.0,23.25,261000,6.55247430172213,6.68352378775657,6.02827635758436,6.09380110060158,995807.034036759,0.0,1.0
1997-07-01,23.5,25.0,23.5,24.5,85600,6.1593258436188,6.55247430172213,6.1593258436188,6.42142481568768,326594.184343091,0.0,1.0
1997-07-02,23.44,24.0,23.0,23.25,80100,6.14359990529467,6.29037532965324,6.02827635758436,6.09380110060158,305609.744928523,0.0,1.0
1997-07-03,23.25,23.75,23.25,23.25,20600,6.09380110060158,6.22485058663602,6.09380110060158,6.09380110060158,78596.2639891082,0.0,1.0
1997-07-07,23.25,23.75,23.25,23.25,145900,6.09380110060158,6.22485058663602,6.09380110060158,6.09380110060158,556659.947379169,0.0,1.0
1997-07-08,24.0,24.5,23.25,24.0,145700,6.29037532965324,6.42142481568768,6.09380110060158,6.29037532965324,555896.876855004,0.0,1.0
1997-07-09,23.5,24.0,23.5,24.0,99500,6.1593258436188,6.29037532965324,6.1593258436188,6.29037532965324,379627.585772634,0.0,1.0
1997-07-10,23.38,23.38,23.38,23.38,19200,6.12787396697053,6.12787396697053,6.12787396697053,6.12787396697053,73254.7703199456,0.0,1.0
1997-07-11,23.75,23.75,23.25,23.5,81100,6.22485058663602,6.22485058663602,6.09380110060158,6.1593258436188,309425.097549353,0.0,1.0
1997-07-14,23.5,23.5,23.25,23.25,31800,6.1593258436188,6.1593258436188,6.09380110060158,6.09380110060158,121328.21334241,0.0,1.0
1997-07-15,22.75,23.0,21.75,22.0,171800,5.96275161456714,6.02827635758436,5.70065264249825,5.76617738551547,655477.580258679,0.0,1.0
1997-07-16,21.63,21.75,21.0,21.5,75600,5.66920076584998,5.70065264249825,5.50407841344659,5.63512789948103,288440.658134786,0.0,1.0
1997-07-17,21.0,21.25,20.75,21.0,529500,5.50407841344659,5.56960315646381,5.43855367042937,5.50407841344659,2020229.21272975,0.0,1.0
1997-07-18,20.81,21.25,20.13,20.25,243800,5.4542796087535,5.56960315646381,5.27605230774666,5.30750418439492,930182.968958475,0.0,1.0
1997-07-21,20.89,21.25,20.75,20.75,61600,5.47524752651901,5.56960315646381,5.43855367042937,5.43855367042937,235025.721443159,0.0,1.0
1997-07-22,20.38,20.63,20.25,20.38,228100,5.34157705076388,5.4071017937811,5.30750418439492,5.34157705076388,870281.932811436,0.0,1.0
1997-07-23,20.69,20.75,20.38,20.75,224600,5.42282773210523,5.43855367042937,5.34157705076388,5.43855367042937,856928.19863853,0.0,1.0
1997-07-24,24.5,24.5,21.5,22.0,259700,6.42142481568768,6.42142481568768,5.63512789948103,5.76617738551547,990847.075629681,0.0,1.0
1997-07-25,24.5,24.75,23.5,24.0,156800,6.42142481568768,6.48694955870491,6.1593258436188,6.29037532965324,598247.290946222,0.0,1.0
1997-07-28,24.25,25.0,24.25,24.5,107800,6.35590007267046,6.55247430172213,6.35590007267046,6.42142481568768,411295.012525528,0.0,1.0
1997-07-29,25.13,25.88,24.75,25.13,3076900,6.58654716809108,6.78312139714275,6.48694955870491,6.58654716809108,11739458.4790334,0.0,1.0
1997-07-30,26.0,26.13,24.75,25.13,471600,6.81457327379101,6.84864614015997,6.48694955870491,6.58654716809108,1799320.29598366,0.0,1.0
1997-07-31,25.75,26.13,25.5,26.0,320000,6.74904853077379,6.84864614015997,6.68352378775657,6.81457327379101,1220912.83866576,0.0,1.0
1997-08-01,26.0,26.0,25.5,26.0,338200,6.81457327379101,6.81457327379101,6.68352378775657,6.81457327379101,1290352.25636487,0.0,1.0
1997-08-04,26.94,27.13,25.75,25.75,365300,7.06094630753576,7.11074511222885,6.74904853077379,6.74904853077379,1393748.31238938,0.0,1.0
1997-08-05,27.63,27.88,26.88,27.38,163400,7.24179459826329,7.30731934128052,7.04522036921163,7.17626985524607,623428.618243704,0.0,1.0
1997-08-06,27.69,27.88,27.5,27.88,205100,7.25752053658743,7.30731934128052,7.20772173189434,7.30731934128052,782528.822532335,0.0,1.0
1997-08-07,27.75,27.75,27.5,27.5,289500,7.27324647491156,7.27324647491156,7.20772173189434,7.20772173189434,1104544.58373043,0.0,1.0
1997-08-08,27.63,28.5,26.88,27.5,425500,7.24179459826329,7.46982070396322,7.04522036921163,7.20772173189434,1623432.54016338,0.0,1.0
1997-08-11,27.63,28.13,27.63,27.63,73200,7.24179459826329,7.37284408429774,7.24179459826329,7.24179459826329,279283.811844793,0.0,1.0
1997-08-12,27.56,28.0,27.56,27.63,99100,7.22344767021847,7.33877121792878,7.22344767021847,7.24179459826329,378101.444724302,0.0,1.0
1997-08-13,26.75,28.0,26.75,26.75,59800,7.01114750284268,7.33877121792878,7.01114750284268,7.01114750284268,228158.086725664,0.0,1.0
1997-08-14,26.5,27.13,26.38,26.75,81600,6.94562275982546,7.11074511222885,6.91417088317719,7.01114750284268,311332.773859768,0.0,1.0
1997-08-15,26.0,26.5,25.75,26.44,97900,6.81457327379101,6.94562275982546,6.74904853077379,6.92989682150132,373523.021579306,0.0,1.0
1997-08-18,25.25,26.0,25.25,25.75,76200,6.61799904473935,6.81457327379101,6.61799904473935,6.74904853077379,290729.869707284,0.0,1.0
1997-08-19,25.63,25.88,25.13,25.25,206200,6.71759665412552,6.78312139714275,6.58654716809108,6.61799904473935,786725.710415249,0.0,1.0
1997-08-20,25.44,25.75,25.38,25.63,147600,6.66779784943244,6.74904853077379,6.6520719111083,6.71759665412552,563146.046834581,0.0,1.0
1997-08-21,25.38,26.13,25.38,25.38,81400,6.6520719111083,6.84864614015997,6.6520719111083,6.6520719111083,310569.703335603,0.0,1.0
1997-08-22,24.63,25.25,24.63,24.88,92200,6.45549768205664,6.61799904473935,6.45549768205664,6.52102242507386,351775.511640572,0.0,1.0
1997-08-25,24.75,25.13,24.13,24.75,82800,6.48694955870491,6.58654716809108,6.3244481960222,6.48694955870491,315911.197004765,0.0,1.0
1997-08-26,25.09,25.13,24.56,24.75,102900,6.57606320920833,6.58654716809108,6.43715075401182,6.48694955870491,392599.784683458,0.0,1.0
1997-08-27,25.63,25.75,25.0,25.25,258600,6.71759665412552,6.74904853077379,6.55247430172213,6.61799904473935,986650.187746767,0.0,1.0
1997-08-28,26.63,26.63,25.25,25.25,121600,6.97969562619441,6.97969562619441,6.61799904473935,6.61799904473935,463946.878692988,0.0,1.0
1997-08-29,29.5,29.88,26.25,26.25,497600,7.73191967603211,7.83151728541829,6.88009801680823,6.88009801680823,1898519.46412526,0.0,1.0
1997-09-02,28.94,30.25,28.5,29.0,220300,7.58514425167354,7.92849390508377,7.46982070396322,7.60087018999767,840522.182368958,0.0,1.0
1997-09-03,28.0,28.88,27.88,28.88,151600,7.33877121792878,7.5694183133494,7.30731934128052,7.5694183133494,578407.457317904,0.0,1.0
1997-09-04,27.88,28.5,27.88,28.0,290000,7.30731934128052,7.46982070396322,7.30731934128052,7.33877121792878,1106452.26004084,0.0,1.0
1997-09-05,29.0,29.06,28.0,28.25,201200,7.60087018999767,7.6165961283218,7.33877121792878,7.404295960946,767648.947311096,0.0,1.0
1997-09-08,29.81,29.88,29.0,29.13,178300,7.81317035737346,7.83151728541829,7.60087018999767,7.63494305636662,680277.372294078,0.0,1.0
1997-09-09,30.13,30.5,29.13,29.75,144700,7.89704202843551,7.994018648101,7.63494305636662,7.79744441904933,552081.524234173,0.0,1.0
1997-09-10,29.94,30.13,29.63,29.75,122400,7.84724322374242,7.89704202843551,7.76599254240107,7.79744441904933,466999.160789653,0.0,1.0
1997-09-11,30.75,31.0,28.75,29.75,337000,8.05954339111822,8.12506813413544,7.53534544698045,7.79744441904933,1285773.83321988,0.0,1.0
1997-09-12,31.0,31.0,30.5,30.75,264800,8.12506813413544,8.12506813413544,7.994018648101,8.05954339111822,1010305.37399592,0.0,1.0
1997-09-15,29.0,30.5,29.0,30.5,151100,7.60087018999767,7.994018648101,7.60087018999767,7.994018648101,576499.781007488,0.0,1.0
1997-09-16,31.13,31.5,28.75,29.0,254800,8.15914100050439,8.25611762016988,7.53534544698045,7.60087018999767,972151.847787611,0.0,1.0
1997-09-17,29.75,31.38,29.25,30.88,180200,7.79744441904933,8.22466574352161,7.66639493301489,8.09361625748717,687526.542273656,0.0,1.0
1997-09-18,29.44,30.38,29.25,29.75,70400,7.71619373770798,7.96256677145273,7.66639493301489,7.79744441904933,268600.824506467,0.0,1.0
1997-09-19,29.63,29.75,29.13,29.75,55000,7.76599254240107,7.79744441904933,7.63494305636662,7.79744441904933,209844.394145677,0.0,1.0
1997-09-22,29.88,29.88,29.13,29.13,41000,7.83151728541829,7.83151728541829,7.63494305636662,7.63494305636662,156429.45745405,0.0,1.0
1997-09-23,29.63,30.0,29.38,30.0,52300,7.76599254240107,7.86296916206655,7.70046779938384,7.86296916206655,199542.942069435,0.0,1.0
1997-09-24,29.5,30.0,29.38,30.0,59100,7.73191967603211,7.86296916206655,7.70046779938384,7.86296916206655,225487.339891082,0.0,1.0
1997-09-25,28.38,30.0,28.38,29.38,292400,7.43836882731496,7.86296916206655,7.43836882731496,7.70046779938384,1115609.10633084,0.0,1.0
1997-09-26,28.69,29.38,28.38,29.0,98100,7.51961950865631,7.70046779938384,7.43836882731496,7.60087018999767,374286.092103472,0.0,1.0
1997-09-29,28.63,28.75,28.13,28.13,118100,7.50389357033218,7.53534544698045,7.37284408429774,7.37284408429774,450593.144520082,0.0,1.0
1997-09-30,30.75,30.75,28.13,28.75,144500,8.05954339111822,8.05954339111822,7.37284408429774,7.53534544698045,551318.453710007,0.0,1.0
1997-10-01,32.0,32.13,30.25,30.25,274300,8.38716710620432,8.42123997257328,7.92849390508377,7.92849390508377,1046551.22389381,0.0,1.0
1997-10-02,31.63,32.13,31.38,32.0,138400,8.29019048653883,8.42123997257328,8.22466574352161,8.38716710620432,528044.802722941,0.0,1.0
1997-10-03,30.75,31.5,30.5,31.13,64500,8.05954339111822,8.25611762016988,7.994018648101,8.15914100050439,246090.244043567,0.0,1.0
1997-10-06,30.0,30.75,29.63,30.75,87600,7.86296916206655,8.05954339111822,7.76599254240107,8.05954339111822,334224.889584752,0.0,1.0
1997-10-07,29.63,30.25,29.5,30.0,43900,7.76599254240107,7.92849390508377,7.73191967603211,7.86296916206655,167493.980054459,0.0,1.0
1997-10-08,29.0,29.88,28.75,29.5,85000,7.60087018999767,7.83151728541829,7.53534544698045,7.73191967603211,324304.972770592,0.0,1.0
1997-10-09,29.25,29.25,28.63,28.88,208000,7.66639493301489,7.66639493301489,7.50389357033218,7.5694183133494,793593.345132743,0.0,1.0
1997-10-10,29.25,30.25,29.0,29.19,250900,7.66639493301489,7.92849390508377,7.60087018999767,7.65066899469076,957271.972566372,0.0,1.0
1997-10-13,29.63,30.0,28.63,29.5,120000,7.76599254240107,7.86296916206655,7.50389357033218,7.73191967603211,457842.314499659,0.0,1.0
1997-10-14,28.38,29.63,28.13,29.5,133900,7.43836882731496,7.76599254240107,7.37284408429774,7.73191967603211,510875.715929203,0.0,1.0
1997-10-15,28.5,28.88,28.0,28.13,57700,7.46982070396322,7.5694183133494,7.33877121792878,7.37284408429774,220145.84622192,0.0,1.0
1997-10-16,27.5,29.0,27.5,29.0,103700,7.20772173189434,7.60087018999767,7.20772173189434,7.60087018999767,395652.066780123,0.0,1.0
1997-10-17,27.5,28.0,26.75,27.38,67600,7.20772173189434,7.33877121792878,7.01114750284268,7.17626985524607,257917.837168142,0.0,1.0
1997-10-20,28.25,28.25,27.38,27.38,93300,7.404295960946,7.404295960946,7.17626985524607,7.17626985524607,355972.399523486,0.0,1.0
1997-10-21,28.0,28.25,27.75,28.25,62500,7.33877121792878,7.404295960946,7.27324647491156,7.404295960946,238459.538801906,0.0,1.0
1997-10-22,28.38,28.5,28.0,28.19,88300,7.43836882731496,7.46982070396322,7.33877121792878,7.38857002262187,336895.636419333,0.0,1.0
1997-10-23,27.25,28.5,26.69,27.75,166400,7.14219698887712,7.46982070396322,6.99542156451854,7.27324647491156,634874.676106195,0.0,1.0
1997-10-24,27.5,28.25,26.88,27.0,121200,7.20772173189434,7.404295960946,7.04522036921163,7.0766722458599,462420.737644656,0.0,1.0
1997-10-27,25.75,27.88,25.38,25.75,167000,6.74904853077379,7.30731934128052,6.6520719111083,6.74904853077379,637163.887678693,0.0,1.0
1997-10-28,25.75,26.0,24.25,24.75,695600,6.74904853077379,6.81457327379101,6.35590007267046,6.48694955870491,2653959.28304969,0.0,1.0
1997-10-29,26.13,26.75,25.63,26.75,148500,6.84864614015997,7.01114750284268,6.71759665412552,7.01114750284268,566579.864193329,0.0,1.0
1997-10-30,25.75,26.0,25.25,25.75,102700,6.74904853077379,6.81457327379101,6.61799904473935,6.74904853077379,391836.714159292,0.0,1.0
1997-10-31,26.25,26.38,25.5,26.25,234400,6.88009801680823,6.91417088317719,6.68352378775657,6.88009801680823,894318.654322669,0.0,1.0
1997-11-03,26.5,26.5,25.63,26.5,257900,6.94562275982546,6.94562275982546,6.71759665412552,6.94562275982546,983979.440912185,0.0,1.0
1997-11-04,27.0,27.25,26.0,26.63,121500,7.0766722458599,7.14219698887712,6.81457327379101,6.97969562619441,463565.343430905,0.0,1.0
1997-11-05,28.0,28.13,27.0,27.38,73100,7.33877121792878,7.37284408429774,7.0766722458599,7.17626985524607,278902.276582709,0.0,1.0
1997-11-06,28.25,28.5,27.75,27.75,133700,7.404295960946,7.46982070396322,7.27324647491156,7.27324647491156,510112.645405038,0.0,1.0
1997-11-07,26.75,28.25,26.5,27.5,87700,7.01114750284268,7.404295960946,6.94562275982546,7.20772173189434,334606.424846834,0.0,1.0
1997-11-10,28.5,28.75,27.0,27.0,189500,7.46982070396322,7.53534544698045,7.0766722458599,7.0766722458599,723009.32164738,0.0,1.0
1997-11-11,27.88,29.25,27.88,28.75,183500,7.30731934128052,7.66639493301489,7.30731934128052,7.53534544698045,700117.205922396,0.0,1.0
1997-11-12,26.75,27.75,26.63,27.75,205800,7.01114750284268,7.27324647491156,6.97969562619441,7.27324647491156,785199.569366916,0.0,1.0
1997-11-13,26.19,27.13,25.69,27.13,321100,6.8643720784841,7.11074511222885,6.73332259244966,7.11074511222885,1225109.72654867,0.0,1.0
1997-11-14,28.38,28.75,26.0,26.13,306000,7.43836882731496,7.53534544698045,6.81457327379101,6.84864614015997,1167497.90197413,0.0,1.0
1997-11-17,28.5,29.38,28.25,29.0,103800,7.46982070396322,7.70046779938384,7.404295960946,7.60087018999767,396033.602042206,0.0,1.0
1997-11-18,28.38,29.06,28.25,28.25,173000,7.43836882731496,7.6165961283218,7.404295960946,7.404295960946,660056.003403676,0.0,1.0
1997-11-19,29.0,29.38,28.25,28.5,88900,7.60087018999767,7.70046779938384,7.404295960946,7.46982070396322,339184.847991831,0.0,1.0
1997-11-20,29.5,30.44,29.25,29.5,78700,7.73191967603211,7.97829270977686,7.66639493301489,7.73191967603211,300268.25125936,0.0,1.0
1997-11-21,29.56,30.13,29.25,29.25,90400,7.74764561435624,7.89704202843551,7.66639493301489,7.66639493301489,344907.876923077,0.0,1.0
1997-11-24,27.0,29.75,27.0,29.5,76000,7.0766722458599,7.79744441904933,7.0766722458599,7.73191967603211,289966.799183118,0.0,1.0
1997-11-25,27.75,28.0,27.13,28.0,63500,7.27324647491156,7.33877121792878,7.11074511222885,7.33877121792878,242274.891422737,0.0,1.0
1997-11-26,28.0,28.0,27.25,27.25,8200,7.33877121792878,7.33877121792878,7.14219698887712,7.14219698887712,31285.8914908101,0.0,1.0
1997-11-28,28.38,28.38,27.5,28.0,14900,7.43836882731496,7.43836882731496,7.20772173189434,7.33877121792878,56848.7540503744,0.0,1.0
1997-12-01,27.25,28.75,27.25,28.5,112600,7.14219698887712,7.53534544698045,7.14219698887712,7.46982070396322,429608.705105514,0.0,1.0
1997-12-02,27.13,27.75,27.13,27.5,23000,7.11074511222885,7.27324647491156,7.11074511222885,7.20772173189434,87753.1102791015,0.0,1.0
1997-12-03,27.38,27.62,26.88,26.88,96800,7.17626985524607,7.23917360854261,7.04522036921163,7.04522036921163,369326.133696392,0.0,1.0
1997-12-04,28.25,28.88,27.38,27.38,139800,7.404295960946,7.5694183133494,7.17626985524607,7.17626985524607,533386.296392104,0.0,1.0
1997-12-05,28.0,28.25,27.88,27.88,56900,7.33877121792878,7.404295960946,7.30731934128052,7.30731934128052,217093.564125255,0.0,1.0
1997-12-08,28.63,29.0,26.13,27.0,227000,7.50389357033218,7.60087018999767,6.84864614015997,7.0766722458599,866085.044928523,0.0,1.0
1997-12-09,28.56,29.0,28.25,28.63,211400,7.48554664228736,7.60087018999767,7.404295960946,7.50389357033218,806565.544043567,0.0,1.0
1997-12-10,27.94,28.75,26.56,28.75,144500,7.32304527960465,7.53534544698045,6.96134869814959,7.53534544698045,551318.453710007,0.0,1.0
1997-12-11,28.0,28.13,27.25,27.38,80300,7.33877121792878,7.37284408429774,7.14219698887712,7.17626985524607,306372.815452689,0.0,1.0
1997-12-12,26.38,28.25,25.63,28.25,134500,6.91417088317719,7.404295960946,6.71759665412552,7.404295960946,513164.927501702,0.0,1.0
1997-12-15,27.0,27.0,25.5,26.0,117300,7.0766722458599,7.0766722458599,6.68352378775657,6.81457327379101,447540.862423417,0.0,1.0
1997-12-16,26.5,27.0,26.13,27.0,165000,6.94562275982546,7.0766722458599,6.84864614015997,7.0766722458599,629533.182437032,0.0,1.0
1997-12-17,26.38,27.0,26.25,26.75,2397000,6.91417088317719,7.0766722458599,6.88009801680823,7.01114750284268,9145400.2321307,0.0,1.0
1997-12-18,26.38,26.63,26.23,26.44,830400,6.91417088317719,6.97969562619441,6.87485603736686,6.92989682150132,3168268.81633764,0.0,1.0
1997-12-19,26.13,26.38,26.0,26.25,515000,6.84864614015997,6.91417088317719,6.81457327379101,6.88009801680823,1964906.59972771,0.0,1.0
1997-12-22,26.0,26.5,26.0,26.13,153100,6.81457327379101,6.94562275982546,6.81457327379101,6.84864614015997,584130.486249149,0.0,1.0
1997-12-23,26.06,26.13,26.0,26.0,136500,6.83029921211515,6.84864614015997,6.81457327379101,6.81457327379101,520795.632743363,0.0,1.0
1997-12-24,26.25,26.5,26.0,26.0,109200,6.88009801680823,6.94562275982546,6.81457327379101,6.81457327379101,416636.506194691,0.0,1.0
1997-12-26,26.25,26.25,26.0,26.0,11600,6.88009801680823,6.88009801680823,6.81457327379101,6.81457327379101,44258.0904016338,0.0,1.0
1997-12-29,26.0,26.19,26.0,26.0,109600,6.81457327379101,6.8643720784841,6.81457327379101,6.81457327379101,418162.647243023,0.0,1.0
1997-12-30,26.25,26.31,26.0,26.0,317600,6.88009801680823,6.89582395513237,6.81457327379101,6.81457327379101,1211755.99237577,0.0,1.0
1997-12-31,26.25,26.5,26.0,26.38,182700,6.88009801680823,6.94562275982546,6.81457327379101,6.91417088317719,697064.923825732,0.0,1.0
1998-01-02,26.5,26.75,26.25,26.25,156100,6.94562275982546,7.01114750284268,6.88009801680823,6.88009801680823,595576.54411164,0.0,1.0
1998-01-05,27.19,28.25,26.38,26.5,429600,7.12647105055299,7.404295960946,6.91417088317719,6.94562275982546,1639075.48590878,0.0,1.0
1998-01-06,27.94,28.38,26.88,27.5,492100,7.32304527960465,7.43836882731496,7.04522036921163,7.20772173189434,1877535.02471069,0.0,1.0
1998-01-07,27.88,28.13,27.5,27.5,410800,7.30731934128052,7.37284408429774,7.20772173189434,7.20772173189434,1567346.85663717,0.0,1.0
1998-01-08,29.25,29.5,26.63,27.5,588200,7.66639493301489,7.73191967603211,6.97969562619441,7.20772173189434,2244190.4115725,0.0,1.0
1998-01-09,28.56,29.25,28.5,29.25,433000,7.48554664228736,7.66639493301489,7.46982070396322,7.66639493301489,1652047.6848196,0.0,1.0
1998-01-12,27.44,27.56,25.5,26.75,450200,7.19199579357021,7.22344767021847,6.68352378775657,7.01114750284268,1717671.74989789,0.0,1.0
1998-01-13,28.88,29.25,28.0,28.0,357300,7.5694183133494,7.66639493301489,7.33877121792878,7.33877121792878,1363225.49142274,0.0,1.0
1998-01-14,29.25,29.38,28.88,29.06,272100,7.66639493301489,7.70046779938384,7.5694183133494,7.6165961283218,1038157.44812798,0.0,1.0
1998-01-15,29.19,29.25,28.63,29.25,350000,7.65066899469076,7.66639493301489,7.50389357033218,7.66639493301489,1335373.41729067,0.0,1.0
1998-01-16,30.0,30.63,29.0,29.0,437400,7.86296916206655,8.02809151446995,7.60087018999767,7.60087018999767,1668835.23635126,0.0,1.0
1998-01-20,30.5,30.75,29.75,30.64,209400,7.994018648101,8.05954339111822,7.79744441904933,8.03071250419064,798934.838801906,0.0,1.0
1998-01-21,31.0,31.25,30.25,30.25,256000,8.12506813413544,8.19059287715266,7.92849390508377,7.92849390508377,976730.270932607,0.0,1.0
1998-01-22,30.75,31.13,30.38,31.13,193800,8.05954339111822,8.15914100050439,7.96256677145273,8.15914100050439,739415.33791695,0.0,1.0
1998-01-23,30.38,30.94,30.25,30.69,61100,7.96256677145273,8.1093421958113,7.92849390508377,8.04381745279408,233118.045132743,0.0,1.0
1998-01-26,29.81,30.5,29.75,30.25,213700,7.81317035737346,7.994018648101,7.79744441904933,7.92849390508377,815340.855071478,0.0,1.0
1998-01-27,30.31,30.88,29.75,29.75,189500,7.94421984340791,8.09361625748717,7.79744441904933,7.79744441904933,723009.321647379,0.0,1.0
1998-01-28,31.0,31.25,29.63,29.88,183000,8.12506813413544,8.19059287715266,7.76599254240107,7.83151728541829,698209.529611981,0.0,1.0
1998-01-29,31.13,31.25,30.5,30.75,151800,8.15914100050439,8.19059287715266,7.994018648101,8.05954339111822,579170.52784207,0.0,1.0
1998-01-30,30.75,31.13,30.5,31.13,235200,8.05954339111822,8.15914100050439,7.994018648101,8.15914100050439,897370.936419333,0.0,1.0
1998-02-02,30.06,31.0,29.63,31.0,122700,7.87869510039069,8.12506813413544,7.76599254240107,8.12506813413544,468143.766575902,0.0,1.0
1998-02-03,30.25,30.5,29.75,29.75,120600,7.92849390508377,7.994018648101,7.79744441904933,7.79744441904933,460131.526072158,0.0,1.0
1998-02-04,29.5,30.5,29.5,30.25,79800,7.73191967603211,7.994018648101,7.73191967603211,7.92849390508377,304465.139142274,0.0,1.0
1998-02-05,29.0,29.63,28.88,29.38,82500,7.60087018999767,7.76599254240107,7.5694183133494,7.70046779938384,314766.591218516,0.0,1.0
1998-02-06,29.56,31.25,25.0,27.5,316700,7.74764561435624,8.19059287715266,6.55247430172213,7.20772173189434,1208322.17501702,0.0,1.0
1998-02-09,30.38,31.25,29.5,29.5,266800,7.96256677145273,8.19059287715266,7.73191967603211,7.73191967603211,1017936.07923758,0.0,1.0
1998-02-10,30.5,31.38,30.13,30.38,220800,7.994018648101,8.22466574352161,7.89704202843551,7.96256677145273,842429.858679373,0.0,1.0
1998-02-11,30.88,31.63,30.25,30.25,337100,8.09361625748717,8.29019048653883,7.92849390508377,7.92849390508377,1286155.36848196,0.0,1.0
1998-02-12,30.0,31.13,29.88,31.13,100900,7.86296916206655,8.15914100050439,7.83151728541829,8.15914100050439,384969.079441797,0.0,1.0
1998-02-13,30.5,30.63,29.75,30.0,107500,7.994018648101,8.02809151446995,7.79744441904933,7.86296916206655,410150.406739278,0.0,1.0
1998-02-17,29.94,30.63,29.94,30.5,165900,7.84724322374242,8.02809151446995,7.84724322374242,7.994018648101,632966.999795779,0.0,1.0
1998-02-18,33.31,33.38,29.94,30.5,578000,8.73051675961456,8.74886368765939,7.84724322374242,7.994018648101,2205273.81484003,0.0,1.0
1998-02-19,33.13,33.38,32.75,33.38,266900,8.68333894464216,8.74886368765939,8.58374133525599,8.74886368765939,1018317.61449966,0.0,1.0
1998-02-20,32.88,34.0,32.75,32.75,196100,8.61781420162494,8.91136505034209,8.58374133525599,8.58374133525599,748190.648944861,0.0,1.0
1998-02-23,33.94,35.0,33.0,33.75,129800,8.89563911201796,9.17346402241098,8.64926607827321,8.84584030732487,495232.770183798,0.0,1.0
1998-02-24,34.0,34.25,32.75,34.13,267000,8.91136505034209,8.97688979335931,8.58374133525599,8.94543791671105,1018699.14976174,0.0,1.0
1998-02-25,35.88,36.5,33.38,34.25,169200,9.4041111178316,9.56661248051431,8.74886368765939,8.97688979335931,645557.66344452,0.0,1.0
1998-02-26,35.06,36.38,34.75,35.75,659100,9.18918996073511,9.53516060386604,9.10793927939376,9.37003825146264,2514698.91238938,0.0,1.0
1998-02-27,34.75,35.38,34.75,35.25,316100,9.10793927939376,9.27306163179716,9.10793927939376,9.2389887654282,1206032.96344452,0.0,1.0
1998-03-02,34.88,35.5,34.75,35.5,202900,9.14201214576271,9.30451350844542,9.10793927939376,9.30451350844542,774135.046766508,0.0,1.0
1998-03-03,35.38,35.38,34.75,34.75,61900,9.27306163179716,9.27306163179716,9.10793927939376,9.10793927939376,236170.327229408,0.0,1.0
1998-03-04,35.5,35.5,34.88,34.88,108800,9.30451350844542,9.30451350844542,9.14201214576271,9.14201214576271,415110.365146358,0.0,1.0
1998-03-05,36.44,37.25,34.88,35.38,273300,9.55088654219017,9.76318670956597,9.14201214576271,9.27306163179716,1042735.87127298,0.0,1.0
1998-03-06,37.13,37.5,36.38,36.38,212200,9.7317348329177,9.82871145258319,9.53516060386604,9.53516060386604,809617.826140232,0.0,1.0
1998-03-09,36.63,37.38,36.5,37.38,71900,9.60068534688326,9.79725957593493,9.56661248051431,9.79725957593493,274323.853437713,0.0,1.0
1998-03-10,37.63,37.75,36.5,36.5,389800,9.86278431895215,9.89423619560041,9.56661248051431,9.56661248051431,1487224.45159973,0.0,1.0
1998-03-11,38.25,39.75,37.38,37.38,528400,10.0252856816349,10.4184341397382,9.79725957593493,9.79725957593493,2016032.32484683,0.0,1.0
1998-03-12,37.0,39.0,36.5,38.62,231600,9.69766196654875,10.2218599106865,9.56661248051431,10.1222623013003,883635.666984343,0.0,1.0
1998-03-13,35.75,37.38,35.5,37.38,290600,9.37003825146264,9.79725957593493,9.30451350844542,9.79725957593493,1108741.47161334,0.0,1.0
1998-03-16,36.13,36.13,35.5,36.13,105600,9.46963586084882,9.46963586084882,9.30451350844542,9.46963586084882,402901.2367597,0.0,1.0
1998-03-17,35.63,36.19,35.5,36.13,273000,9.33858637481438,9.48536179917295,9.30451350844542,9.46963586084882,1041591.26548673,0.0,1.0
1998-03-18,36.06,36.13,35.5,35.5,248100,9.451288932804,9.46963586084882,9.30451350844542,9.30451350844542,946588.985228046,0.0,1.0
1998-03-19,38.63,39.0,35.63,36.25,245200,10.124883291021,10.2218599106865,9.33858637481438,9.50108773749708,935524.462627641,0.0,1.0
1998-03-20,39.09,40.0,38.25,38.94,290700,10.2454488181727,10.4839588827554,10.0252856816349,10.2061339723624,1109123.00687543,0.0,1.0
1998-03-23,39.38,39.88,38.63,39.19,240500,10.3214575200727,10.4525070061071,10.124883291021,10.2716587153796,917592.305309734,0.0,1.0
1998-03-24,37.63,39.38,37.63,38.75,54600,9.86278431895215,10.3214575200727,9.86278431895215,10.1563351676693,208318.253097345,0.0,1.0
1998-03-25,39.38,39.63,37.38,38.13,152600,10.3214575200727,10.3869822630899,9.79725957593493,9.99383380498659,582222.809938734,0.0,1.0
1998-03-26,38.88,39.63,38.5,39.13,110000,10.1904080340383,10.3869822630899,10.0908104246521,10.2559327770555,419688.788291353,0.0,1.0
1998-03-27,38.31,39.63,38.25,39.63,85700,10.041011619959,10.3869822630899,10.0252856816349,10.3869822630899,326975.719605173,0.0,1.0
1998-03-30,40.06,40.13,38.25,38.25,422800,10.4996848210795,10.5180317491244,10.0252856816349,10.0252856816349,1613131.08808714,0.0,1.0
1998-03-31,39.06,40.5,38.38,40.06,116700,10.2375858490107,10.6150083687898,10.0593585480038,10.4996848210795,445251.650850917,0.0,1.0
1998-04-01,38.75,39.25,38.13,39.25,216300,10.1563351676693,10.2873846537037,9.99383380498659,10.2873846537037,825260.771885636,0.0,1.0
1998-04-02,37.63,38.75,37.63,38.25,247700,9.86278431895215,10.1563351676693,9.86278431895215,10.0252856816349,945062.844179714,0.0,1.0
1998-04-03,38.81,38.88,37.75,38.5,268700,10.1720611059934,10.1904080340383,9.89423619560041,10.0908104246521,1025185.24921716,0.0,1.0
1998-04-06,39.25,40.0,38.13,39.0,181600,10.2873846537037,10.4839588827554,9.99383380498659,10.2218599106865,692868.035942821,0.0,1.0
1998-04-07,38.63,39.63,38.38,39.0,130800,10.124883291021,10.3869822630899,10.0593585480038,10.2218599106865,499048.122804631,0.0,1.0
1998-04-08,38.81,39.0,38.25,39.0,125400,10.1720611059934,10.2218599106865,10.0252856816349,10.2218599106865,478445.218652146,0.0,1.0
1998-04-09,38.88,39.0,38.25,38.38,207000,10.1904080340383,10.2218599106865,10.0252856816349,10.0593585480038,789777.992511909,0.0,1.0
1998-04-13,38.5,39.06,38.25,38.25,148900,10.0908104246521,10.2375858490107,10.0252856816349,10.0252856816349,568106.00524166,0.0,1.0
1998-04-14,38.44,38.75,38.13,38.25,59900,10.0750844863279,10.1563351676693,9.99383380498659,10.0252856816349,228539.621987748,0.0,1.0
1998-04-15,39.06,39.06,38.19,39.0,80300,10.2375858490107,10.2375858490107,10.0095597433107,10.2218599106865,306372.815452688,0.0,1.0
1998-04-16,37.88,38.5,37.25,38.25,67400,9.92830906196937,10.0908104246521,9.76318670956597,10.0252856816349,257154.766643975,0.0,1.0
1998-04-17,37.63,37.88,37.25,37.88,41200,9.86278431895215,9.92830906196937,9.76318670956597,9.92830906196937,157192.527978216,0.0,1.0
1998-04-20,38.25,38.25,37.25,38.0,23100,10.0252856816349,10.0252856816349,9.76318670956597,9.95976093861763,88134.6455411841,0.0,1.0
1998-04-21,37.75,38.25,37.25,37.75,187900,9.89423619560041,10.0252856816349,9.76318670956597,9.89423619560041,716904.757454051,0.0,1.0
1998-04-22,37.34,37.94,37.25,37.34,195800,9.78677561705217,9.9440350002935,9.76318670956597,9.78677561705217,747046.043158611,0.0,1.0
1998-04-23,36.81,37.63,36.63,37.13,97600,9.64786316185566,9.86278431895215,9.60068534688326,9.7317348329177,372378.415793057,0.0,1.0
1998-04-24,35.03,37.0,34.88,36.69,303300,9.18132699157304,9.69766196654875,9.14201214576271,9.61641128520739,1157196.44989789,0.0,1.0
1998-04-27,33.5,35.0,32.38,34.5,256300,8.78031556430765,9.17346402241098,8.4867647155905,9.04241453637654,977874.876718857,0.0,1.0
1998-04-28,33.0,34.63,32.75,34.13,114300,8.64926607827321,9.07648740274549,8.58374133525599,8.94543791671105,436094.804560926,0.0,1.0
1998-04-29,34.81,35.06,32.88,32.88,126000,9.12366521771789,9.18918996073511,8.61781420162494,8.61781420162494,480734.430224643,0.0,1.0
1998-04-30,34.25,34.75,34.13,34.75,72200,8.97688979335931,9.10793927939376,8.94543791671105,9.10793927939376,275468.459223962,0.0,1.0
1998-05-01,33.63,35.0,33.63,35.0,138000,8.81438843067661,9.17346402241098,8.81438843067661,9.17346402241098,526518.661674608,0.0,1.0
1998-05-04,33.31,34.13,33.13,33.75,339700,8.73051675961456,8.94543791671105,8.68333894464216,8.84584030732487,1296075.28529612,0.0,1.0
1998-05-05,32.44,34.25,32.19,34.25,97600,8.50249065391463,8.97688979335931,8.43696591089741,8.97688979335931,372378.415793057,0.0,1.0
1998-05-06,31.5,33.25,30.0,33.25,442000,8.25611762016988,8.71479082129043,7.86296916206655,8.71479082129043,1686385.85840708,0.0,1.0
1998-05-07,31.25,32.38,31.0,31.25,314000,8.19059287715266,8.4867647155905,8.12506813413544,8.19059287715266,1198020.72294078,0.0,1.0
1998-05-08,32.81,33.75,32.5,32.5,409200,8.59946727358012,8.84584030732487,8.51821659223877,8.51821659223877,1561242.29244384,0.0,1.0
1998-05-11,31.41,33.0,31.0,33.0,294700,8.23252871268368,8.64926607827321,8.12506813413544,8.64926607827321,1124384.41735875,0.0,1.0
1998-05-12,32.75,33.0,30.56,31.13,510500,8.58374133525599,8.64926607827321,8.00974458642513,8.15914100050439,1947737.51293397,0.0,1.0
1998-05-13,33.5,33.81,32.25,32.25,237000,8.78031556430765,8.861566245649,8.45269184922154,8.45269184922154,904238.571136828,0.0,1.0
1998-05-14,33.63,34.0,33.38,33.75,181900,8.81438843067661,8.91136505034209,8.74886368765939,8.84584030732487,694012.641729067,0.0,1.0
1998-05-15,33.44,34.25,33.25,33.31,161800,8.76458962598352,8.97688979335931,8.71479082129043,8.73051675961456,617324.054050374,0.0,1.0
1998-05-18,33.31,33.5,33.25,33.38,14500,8.73051675961456,8.78031556430765,8.71479082129043,8.74886368765939,55322.6130020422,0.0,1.0
1998-05-19,33.03,33.44,33.0,33.44,60300,8.65712904743527,8.76458962598352,8.64926607827321,8.76458962598352,230065.763036079,0.0,1.0
1998-05-20,32.5,33.25,32.5,33.25,92100,8.51821659223877,8.71479082129043,8.51821659223877,8.71479082129043,351393.976378489,0.0,1.0
1998-05-21,32.75,33.63,32.38,32.38,86400,8.58374133525599,8.81438843067661,8.4867647155905,8.4867647155905,329646.466439755,0.0,1.0
1998-05-22,31.75,33.75,31.38,33.75,103700,8.3216423631871,8.84584030732487,8.22466574352161,8.84584030732487,395652.066780123,0.0,1.0
1998-05-26,30.5,32.38,30.38,31.75,148100,7.994018648101,8.4867647155905,7.96256677145273,8.3216423631871,565053.723144996,0.0,1.0
1998-05-27,29.94,30.75,29.25,30.5,438400,7.84724322374242,8.05954339111822,7.66639493301489,7.994018648101,1672650.58897209,0.0,1.0
1998-05-28,29.88,30.13,29.25,29.75,117800,7.83151728541829,7.89704202843551,7.66639493301489,7.79744441904933,449448.538733832,0.0,1.0
1998-05-29,29.56,30.88,29.56,29.75,135200,7.74764561435624,8.09361625748717,7.74764561435624,7.79744441904933,515835.674336283,0.0,1.0
1998-06-01,27.38,29.38,26.31,29.25,1340800,7.17626985524607,7.70046779938384,6.89582395513237,7.66639493301489,5115624.79400953,0.0,1.0
1998-06-02,28.22,28.88,27.5,27.5,414100,7.39643299178394,7.5694183133494,7.20772173189434,7.20772173189434,1579937.52028591,0.0,1.0
1998-06-03,28.38,29.13,28.38,29.13,168500,7.43836882731496,7.63494305636662,7.43836882731496,7.63494305636662,642886.916609939,0.0,1.0
1998-06-04,29.0,29.0,28.13,28.13,80400,7.60087018999767,7.60087018999767,7.37284408429774,7.37284408429774,306754.350714772,0.0,1.0
1998-06-05,30.25,30.5,28.75,29.13,377300,7.92849390508377,7.994018648101,7.53534544698045,7.63494305636662,1439532.54383935,0.0,1.0
1998-06-08,29.88,30.25,29.75,30.25,156900,7.83151728541829,7.92849390508377,7.79744441904933,7.92849390508377,598628.826208305,0.0,1.0
1998-06-09,29.94,30.25,29.75,29.88,197300,7.84724322374242,7.92849390508377,7.79744441904933,7.83151728541829,752769.072089857,0.0,1.0
1998-06-10,29.75,30.0,29.75,29.88,198800,7.79744441904933,7.86296916206655,7.79744441904933,7.83151728541829,758492.101021103,0.0,1.0
1998-06-11,29.38,29.75,29.13,29.75,286800,7.70046779938384,7.79744441904933,7.63494305636662,7.79744441904933,1094243.13165419,0.0,1.0
1998-06-12,28.0,29.75,27.75,29.38,175600,7.33877121792878,7.79744441904933,7.27324647491156,7.70046779938384,669975.920217836,0.0,1.0
1998-06-15,28.25,28.5,27.5,28.13,194500,7.404295960946,7.46982070396322,7.20772173189434,7.37284408429774,742086.084751532,0.0,1.0
1998-06-16,29.0,29.44,28.25,28.25,127300,7.60087018999767,7.71619373770798,7.404295960946,7.404295960946,485694.388631722,0.0,1.0
1998-06-17,30.38,30.88,29.25,30.0,133500,7.96256677145273,8.09361625748717,7.66639493301489,7.86296916206655,509349.574880871,0.0,1.0
1998-06-18,30.13,30.38,30.0,30.13,180500,7.89704202843551,7.96256677145273,7.86296916206655,7.89704202843551,688671.148059905,0.0,1.0
1998-06-19,31.88,32.5,30.38,30.5,224900,8.35571522955606,8.51821659223877,7.96256677145273,7.994018648101,858072.804424778,0.0,1.0
1998-06-22,31.5,32.0,31.13,32.0,111600,8.25611762016988,8.38716710620432,8.15914100050439,8.38716710620432,425793.352484684,0.0,1.0
1998-06-23,31.69,32.25,31.5,31.63,359000,8.30591642486297,8.45269184922154,8.25611762016988,8.29019048653883,1369711.59087815,0.0,1.0
1998-06-24,32.25,33.94,31.38,31.38,394000,8.45269184922154,8.89563911201796,8.22466574352161,8.22466574352161,1503248.93260722,0.0,1.0
1998-06-25,31.81,32.81,31.63,32.13,198700,8.33736830151124,8.59946727358012,8.29019048653883,8.42123997257328,758110.565759019,0.0,1.0
1998-06-26,29.0,29.69,26.44,28.75,2147400,7.60087018999767,7.7817184807252,6.92989682150132,7.53534544698045,8193088.21797141,0.0,1.0
1998-06-29,28.94,29.25,28.5,28.75,396100,7.58514425167354,7.66639493301489,7.46982070396322,7.53534544698045,1511261.17311096,0.0,1.0
1998-06-30,31.13,31.38,29.13,30.0,484900,8.15914100050439,8.22466574352161,7.63494305636662,7.86296916206655,1850064.48584071,0.0,1.0
1998-07-01,31.5,31.5,30.38,31.38,168300,8.25611762016988,8.25611762016988,7.96256677145273,8.22466574352161,642123.846085773,0.0,1.0
1998-07-02,31.75,32.5,30.75,31.5,188000,8.3216423631871,8.51821659223877,8.05954339111822,8.25611762016988,717286.292716134,0.0,1.0
1998-07-06,32.5,33.5,31.5,31.5,141600,8.51821659223877,8.78031556430765,8.25611762016988,8.25611762016988,540253.931109598,0.0,1.0
1998-07-07,30.5,32.13,29.13,32.06,180800,7.994018648101,8.42123997257328,7.63494305636662,8.40289304452846,689815.753846154,0.0,1.0
1998-07-08,30.81,30.88,30.0,30.5,182800,8.07526932944235,8.09361625748717,7.86296916206655,7.994018648101,697446.459087815,0.0,1.0
1998-07-09,30.06,30.5,29.75,30.0,37700,7.87869510039069,7.994018648101,7.79744441904933,7.86296916206655,143838.79380531,0.0,1.0
1998-07-10,29.75,30.25,29.63,29.75,45400,7.79744441904933,7.92849390508377,7.76599254240107,7.79744441904933,173217.008985705,0.0,1.0
1998-07-13,29.38,30.13,29.0,29.94,73700,7.70046779938384,7.89704202843551,7.60087018999767,7.84724322374242,281191.488155208,0.0,1.0
1998-07-14,28.81,29.25,28.69,29.0,180800,7.55107138530458,7.66639493301489,7.51961950865631,7.60087018999767,689815.753846154,0.0,1.0
1998-07-15,28.13,29.0,27.94,28.75,337700,7.37284408429774,7.60087018999767,7.32304527960465,7.53534544698045,1288444.58005446,0.0,1.0
1998-07-16,27.25,28.25,27.0,28.0,165100,7.14219698887712,7.404295960946,7.0766722458599,7.33877121792878,629914.717699115,0.0,1.0
1998-07-17,28.81,28.81,25.88,27.13,634300,7.55107138530458,7.55107138530458,6.78312139714275,7.11074511222885,2420078.16739278,0.0,1.0
1998-07-20,28.25,28.25,27.0,28.13,301200,7.404295960946,7.404295960946,7.0766722458599,7.37284408429774,1149184.20939415,0.0,1.0
1998-07-21,28.06,28.63,27.75,27.75,525100,7.35449715625292,7.50389357033218,7.27324647491156,7.27324647491156,2003441.66119809,0.0,1.0
1998-07-22,28.25,28.38,28.0,28.06,173700,7.404295960946,7.43836882731496,7.33877121792878,7.35449715625292,662726.750238258,0.0,1.0
1998-07-23,27.38,28.75,27.0,28.75,57300,7.17626985524607,7.53534544698045,7.0766722458599,7.53534544698045,218619.705173588,0.0,1.0
1998-07-24,25.88,27.63,24.0,26.75,102300,6.78312139714275,7.24179459826329,6.29037532965324,7.01114750284268,390310.57311096,0.0,1.0
1998-07-27,25.88,26.0,24.75,24.75,119100,6.78312139714275,6.81457327379101,6.48694955870491,6.48694955870491,454408.497140912,0.0,1.0
1998-07-28,25.06,25.94,25.0,25.94,122400,6.56820024004626,6.79884733546688,6.55247430172213,6.79884733546688,466999.160789653,0.0,1.0
1998-07-29,24.25,25.25,24.25,25.0,306700,6.35590007267046,6.61799904473935,6.35590007267046,6.55247430172213,1170168.64880871,0.0,1.0
1998-07-30,24.75,25.13,24.56,24.75,162200,6.48694955870491,6.58654716809108,6.43715075401182,6.48694955870491,618850.195098706,0.0,1.0
1998-07-31,23.13,24.88,23.13,24.75,292200,6.06234922395331,6.52102242507386,6.06234922395331,6.48694955870491,1114846.03580667,0.0,1.0
1998-08-03,23.56,24.13,23.0,23.06,70500,6.17505178194293,6.3244481960222,6.02827635758436,6.04400229590849,268982.35976855,0.0,1.0
1998-08-04,22.25,24.13,22.13,24.13,384100,5.83170212853269,6.3244481960222,5.80025025188443,6.3244481960222,1465476.94166099,0.0,1.0
1998-08-05,21.94,22.5,20.75,22.5,177300,5.75045144719134,5.89722687154991,5.43855367042937,5.89722687154991,676462.019673247,0.0,1.0
1998-08-06,21.38,22.31,20.75,22.0,228400,5.60367602283276,5.84742806685683,5.43855367042937,5.76617738551547,871426.538597686,0.0,1.0
1998-08-07,25.13,26.38,23.0,23.25,451700,6.58654716809108,6.91417088317719,6.02827635758436,6.09380110060158,1723394.77882914,0.0,1.0
1998-08-10,24.06,25.13,23.38,25.13,87000,6.30610126797738,6.58654716809108,6.12787396697053,6.58654716809108,331935.678012253,0.0,1.0
1998-08-11,23.5,23.5,22.5,22.75,97700,6.1593258436188,6.1593258436188,5.89722687154991,5.96275161456714,372759.95105514,0.0,1.0
1998-08-12,23.63,23.94,22.5,22.75,130900,6.19339870998775,6.27464939132911,5.89722687154991,5.96275161456714,499429.658066712,0.0,1.0
1998-08-13,22.69,23.56,21.75,23.38,137700,5.947025676243,6.17505178194293,5.70065264249825,6.12787396697053,525374.05588836,0.0,1.0
1998-08-14,22.0,23.0,21.25,22.0,159000,5.76617738551547,6.02827635758436,5.56960315646381,5.76617738551547,606641.066712049,0.0,1.0
1998-08-17,22.75,22.75,21.5,22.0,327500,5.96275161456714,5.96275161456714,5.63512789948103,5.76617738551547,1249527.98332199,0.0,1.0
1998-08-18,23.69,24.13,22.5,22.5,87500,6.20912464831189,6.3244481960222,5.89722687154991,5.89722687154991,333843.354322668,0.0,1.0
1998-08-19,22.31,24.25,21.44,23.38,190600,5.84742806685683,6.35590007267046,5.6194019611569,6.12787396697053,727206.209530292,0.0,1.0
1998-08-20,21.69,22.13,20.94,22.13,68200,5.68492670417412,5.80025025188443,5.48835247512245,5.80025025188443,260207.04874064,0.0,1.0
1998-08-21,20.56,22.0,20.0,21.5,86500,5.38875486573628,5.76617738551547,5.2419794413777,5.63512789948103,330028.001701838,0.0,1.0
1998-08-24,20.0,21.44,20.0,21.25,122100,5.2419794413777,5.6194019611569,5.2419794413777,5.56960315646381,465854.555003404,0.0,1.0
1998-08-25,20.44,21.0,20.31,20.88,201900,5.35730298908801,5.50407841344659,5.32323012271906,5.47262653679832,770319.694145677,0.0,1.0
1998-08-26,18.22,20.75,18.13,19.75,477600,4.77544327109509,5.43855367042937,4.75185436360889,5.17645469836048,1822212.41170864,0.0,1.0
1998-08-27,15.94,18.13,15.5,18.13,501400,4.17785761477803,4.75185436360889,4.06253406706772,4.75185436360889,1913017.80408441,0.0,1.0
1998-08-28,14.94,17.13,14.5,16.5,183200,3.91575864270914,4.48975539154,3.80043509499883,4.3246330391366,698972.600136148,0.0,1.0
1998-08-31,14.13,16.88,13.5,16.88,344300,3.70345847533335,4.42423064852278,3.53833612292995,4.42423064852278,1313625.90735194,0.0,1.0
1998-09-01,14.5,15.25,13.56,14.25,655900,3.80043509499883,3.9970093240505,3.55406206125408,3.73491035198161,2502489.78400273,0.0,1.0
1998-09-02,16.13,16.5,14.25,14.88,448300,4.22765641947112,4.3246330391366,3.73491035198161,3.90003270438501,1710422.57991831,0.0,1.0
1998-09-03,14.88,16.38,14.69,16.38,527200,3.90003270438501,4.29318116248834,3.85023389969192,4.29318116248834,2011453.90170184,0.0,1.0
1998-09-04,15.5,15.56,14.88,14.88,325300,4.06253406706772,4.07826000539185,3.90003270438501,3.90003270438501,1241134.20755616,0.0,1.0
1998-09-08,16.25,17.0,15.75,16.38,319700,4.25910829611938,4.45568252517105,4.12805881008494,4.29318116248834,1219768.23287951,0.0,1.0
1998-09-09,15.5,16.25,15.5,16.25,335600,4.06253406706772,4.25910829611938,4.06253406706772,4.25910829611938,1280432.33955071,0.0,1.0
1998-09-10,15.47,15.75,15.13,15.75,284000,4.05467109790565,4.12805881008494,3.96555744740223,4.12805881008494,1083560.14431586,0.0,1.0
1998-09-11,17.75,17.75,15.31,15.75,163000,4.65225675422271,4.65225675422271,4.01273526237463,4.12805881008494,621902.477195371,0.0,1.0
1998-09-14,18.5,19.38,18.0,18.5,488300,4.84883098327437,5.07947807869499,4.71778149723993,4.84883098327437,1863036.68475153,0.0,1.0
1998-09-15,20.88,20.94,18.5,18.5,354800,5.47262653679832,5.48835247512245,4.84883098327437,4.84883098327437,1353687.10987066,0.0,1.0
1998-09-16,19.78,21.38,19.0,21.25,130000,5.18431766752255,5.60367602283276,4.97988046930882,5.56960315646381,495995.840707964,0.0,1.0
1998-09-17,18.63,18.75,17.63,18.13,87700,4.88290384964333,4.9143557262916,4.62080487757444,4.75185436360889,334606.424846835,0.0,1.0
1998-09-18,19.88,19.88,19.34,19.5,185500,5.21052756472944,5.21052756472944,5.06899411981224,5.11092995534326,707747.911164057,0.0,1.0
1998-09-21,18.44,19.5,18.25,19.5,256900,4.83310504495024,5.11092995534326,4.78330624025715,5.11092995534326,980164.088291355,0.0,1.0
1998-09-22,18.81,19.25,18.75,19.25,230100,4.93008166461573,5.04540521232604,4.9143557262916,5.04540521232604,877912.638053097,0.0,1.0
1998-09-23,18.63,19.5,18.63,19.13,185700,4.88290384964333,5.11092995534326,4.88290384964333,5.01395333567777,708510.981688223,0.0,1.0
1998-09-24,19.56,19.56,18.63,19.13,450000,5.12665589366739,5.12665589366739,4.88290384964333,5.01395333567777,1716908.67937372,0.0,1.0
1998-09-25,18.06,18.81,17.94,18.25,308200,4.73350743556406,4.93008166461573,4.7020555589158,4.78330624025715,1175891.67773996,0.0,1.0
1998-09-28,18.13,18.75,17.63,18.63,173400,4.75185436360889,4.9143557262916,4.62080487757444,4.88290384964333,661582.144452008,0.0,1.0
1998-09-29,18.25,18.5,17.69,17.69,51100,4.78330624025715,4.84883098327437,4.63653081589858,4.63653081589858,194964.518924439,0.0,1.0
1998-09-30,18.5,18.5,17.75,17.75,120900,4.84883098327437,4.84883098327437,4.65225675422271,4.65225675422271,461276.131858408,0.0,1.0
1998-10-01,16.0,18.5,16.0,18.5,348200,4.19358355310216,4.84883098327437,4.19358355310216,4.84883098327437,1328505.78257318,0.0,1.0
1998-10-02,16.75,17.0,16.38,16.63,71600,4.39015778215383,4.45568252517105,4.29318116248834,4.35870590550556,273179.247651463,0.0,1.0
1998-10-05,15.06,16.13,14.75,16.13,175300,3.94721051935741,4.22765641947112,3.86595983801606,4.22765641947112,668831.314431586,0.0,1.0
1998-10-06,15.75,15.75,15.0,15.0,100800,4.12805881008494,4.12805881008494,3.93148458103328,3.93148458103328,384587.544179714,0.0,1.0
1998-10-07,15.44,16.75,15.0,15.0,105000,4.04680812874359,4.39015778215383,3.93148458103328,3.93148458103328,400612.025187202,0.0,1.0
1998-10-08,14.5,15.25,14.0,14.88,97300,3.80043509499883,3.9970093240505,3.66938560896439,3.90003270438501,371233.810006808,0.0,1.0
1998-10-09,14.56,15.0,14.19,15.0,142900,3.81616103332297,3.93148458103328,3.71918441365748,3.93148458103328,545213.889516678,0.0,1.0
1998-10-12,15.0,15.38,14.69,14.88,252500,3.93148458103328,4.03108219041945,3.85023389969192,3.90003270438501,963376.5367597,0.0,1.0
1998-10-13,15.0,15.5,14.75,15.25,122700,3.93148458103328,4.06253406706772,3.86595983801606,3.9970093240505,468143.766575902,0.0,1.0
1998-10-14,17.0,17.0,14.88,15.0,127200,4.45568252517105,4.45568252517105,3.90003270438501,3.93148458103328,485312.853369639,0.0,1.0
1998-10-15,17.75,18.13,16.38,16.5,99900,4.65225675422271,4.75185436360889,4.29318116248834,4.3246330391366,381153.726820967,0.0,1.0
1998-10-16,18.25,18.25,17.5,17.75,131400,4.78330624025715,4.78330624025715,4.58673201120549,4.65225675422271,501337.334377128,0.0,1.0
1998-10-19,20.38,20.38,18.13,18.5,186800,5.34157705076388,5.34157705076388,4.75185436360889,4.84883098327437,712707.869571137,0.0,1.0
1998-10-20,22.75,23.5,20.38,20.75,435800,5.96275161456714,6.1593258436188,5.34157705076388,5.43855367042937,1662730.67215793,0.0,1.0
1998-10-21,22.13,24.0,22.13,22.13,227200,5.80025025188443,6.29037532965324,5.80025025188443,5.80025025188443,866848.115452689,0.0,1.0
1998-10-22,22.81,23.31,22.13,22.75,164200,5.97847755289127,6.10952703892571,5.80025025188443,5.96275161456714,626480.900340367,0.0,1.0
1998-10-23,22.69,23.0,22.38,22.63,141000,5.947025676243,6.02827635758436,5.86577499490165,5.93129973791887,537964.7195371,0.0,1.0
1998-10-26,22.56,23.13,22.38,22.63,244800,5.91295280987405,6.06234922395331,5.86577499490165,5.93129973791887,933998.321579305,0.0,1.0
1998-10-27,21.88,22.75,21.0,22.5,213900,5.73472550886721,5.96275161456714,5.50407841344659,5.89722687154991,816103.925595643,0.0,1.0
1998-10-28,21.56,22.19,21.0,21.0,177900,5.65085383780516,5.81597619020856,5.50407841344659,5.50407841344659,678751.231245746,0.0,1.0
1998-10-29,20.88,22.13,19.75,22.13,394400,5.47262653679832,5.80025025188443,5.17645469836048,5.80025025188443,1504775.07365555,0.0,1.0
1998-10-30,19.75,20.63,19.5,20.25,1495000,5.17645469836048,5.4071017937811,5.11092995534326,5.30750418439492,5703952.16814159,0.0,1.0
1998-11-02,18.56,20.0,18.0,19.88,338400,4.86455692159851,5.2419794413777,4.71778149723993,5.21052756472944,1291115.32688904,0.0,1.0
1998-11-03,16.25,18.75,15.25,18.25,1548400,4.25910829611938,4.9143557262916,3.9970093240505,4.78330624025715,5907691.99809395,0.0,1.0
1998-11-04,16.38,16.69,16.13,16.38,2251400,4.29318116248834,4.37443184382969,4.22765641947112,4.29318116248834,8589884.89053778,0.0,1.0
1998-11-05,16.5,17.13,16.0,16.63,1073000,4.3246330391366,4.48975539154,4.19358355310216,4.35870590550556,4093873.36215113,0.0,1.0
1998-11-06,17.88,18.5,16.25,16.38,999700,4.68632962059166,4.84883098327437,4.25910829611938,4.29318116248834,3814208.01504425,0.0,1.0
1998-11-09,17.5,18.69,17.38,18.5,341900,4.58673201120549,4.89862978796746,4.55528013455722,4.84883098327437,1304469.06106195,0.0,1.0
1998-11-10,16.81,17.75,16.75,17.75,118100,4.40588372047796,4.65225675422271,4.39015778215383,4.65225675422271,450593.144520082,0.0,1.0
1998-11-11,17.31,18.0,17.0,17.5,322200,4.5369332065124,4.71778149723993,4.45568252517105,4.58673201120549,1229306.61443159,0.0,1.0
1998-11-12,17.44,17.63,17.25,17.25,600600,4.57100607288136,4.62080487757444,4.52120726818827,4.52120726818827,2291500.78407079,0.0,1.0
1998-11-13,17.03,17.5,17.0,17.5,153000,4.46354549433311,4.58673201120549,4.45568252517105,4.58673201120549,583748.950987066,0.0,1.0
1998-11-16,16.56,17.5,16.44,17.5,198400,4.34035897746074,4.58673201120549,4.30890710081247,4.58673201120549,756965.95997277,0.0,1.0
1998-11-17,15.88,16.69,15.69,16.69,398900,4.1621316764539,4.37443184382969,4.11233287176081,4.37443184382969,1521944.16044928,0.0,1.0
1998-11-18,15.0,16.06,14.88,15.56,445100,3.93148458103328,4.20930949142629,3.90003270438501,4.07826000539185,1698213.45153165,0.0,1.0
1998-11-19,15.63,15.63,15.0,15.5,198700,4.09660693343667,4.09660693343667,3.93148458103328,4.06253406706772,758110.565759021,0.0,1.0
1998-11-20,15.0,15.63,14.88,15.5,362400,3.93148458103328,4.09660693343667,3.90003270438501,4.06253406706772,1382683.78978897,0.0,1.0
1998-11-23,16.44,16.56,15.13,15.5,296500,4.30890710081247,4.34035897746074,3.96555744740223,4.06253406706772,1131252.05207624,0.0,1.0
1998-11-24,16.38,16.5,16.0,16.5,233600,4.29318116248834,4.3246330391366,4.19358355310216,4.3246330391366,891266.372226004,0.0,1.0
1998-11-25,16.94,17.62,16.12,16.5,1052600,4.43995658684691,4.61818388785376,4.22503542975043,4.3246330391366,4016040.16868618,0.0,1.0
1998-11-27,17.88,18.13,17.5,18.13,435100,4.68632962059166,4.75185436360889,4.58673201120549,4.75185436360889,1660059.92532335,0.0,1.0
1998-11-30,16.09,18.06,15.88,18.06,388900,4.21717246058836,4.73350743556406,4.1621316764539,4.73350743556406,1483790.63424098,0.0,1.0
1998-12-01,15.94,16.5,15.81,16.5,355700,4.17785761477803,4.3246330391366,4.14378474840907,4.3246330391366,1357120.92722941,0.0,1.0
1998-12-02,15.63,15.94,15.44,15.94,240300,4.09660693343667,4.17785761477803,4.04680812874359,4.17785761477803,916829.234785569,0.0,1.0
1998-12-03,15.0,15.75,14.81,15.5,334400,3.93148458103328,4.12805881008494,3.88168577634019,4.06253406706772,1275853.91640572,0.0,1.0
1998-12-04,15.13,15.5,15.13,15.5,272500,3.96555744740223,4.06253406706772,3.96555744740223,4.06253406706772,1039683.58917631,0.0,1.0
1998-12-07,15.13,15.44,15.0,15.25,277300,3.96555744740223,4.04680812874359,3.93148458103328,3.9970093240505,1057997.2817563,0.0,1.0
1998-12-08,14.88,15.13,14.75,15.0,269900,3.90003270438501,3.96555744740223,3.86595983801606,3.93148458103328,1029763.67236215,0.0,1.0
1998-12-09,15.0,15.13,14.88,15.06,564800,3.93148458103328,3.96555744740223,3.90003270438501,3.94721051935741,2154911.16024506,0.0,1.0
1998-12-10,15.63,15.88,15.0,15.13,579200,4.09660693343667,4.1621316764539,3.93148458103328,3.96555744740223,2209852.23798503,0.0,1.0
1998-12-11,16.44,16.69,15.5,15.63,515100,4.30890710081247,4.37443184382969,4.06253406706772,4.09660693343667,1965288.13498979,0.0,1.0
1998-12-14,15.5,16.63,15.5,16.63,733400,4.06253406706772,4.35870590550556,4.06253406706772,4.35870590550556,2798179.61211709,0.0,1.0
1998-12-15,16.13,16.25,15.25,15.88,437600,4.22765641947112,4.25910829611938,3.9970093240505,4.1621316764539,1669598.30687542,0.0,1.0
1998-12-16,15.38,16.38,15.25,16.25,863800,4.03108219041945,4.29318116248834,3.9970093240505,4.25910829611938,3295701.59387339,0.0,1.0
1998-12-17,15.13,15.63,13.88,15.25,623800,3.96555744740223,4.09660693343667,3.63793373231613,3.9970093240505,2380016.96487407,0.0,1.0
1998-12-18,12.25,12.81,10.88,12.13,11327900,3.21071240784384,3.35748783220242,2.85163681610947,3.17926053119558,43219932.9535058,0.0,1.0
1998-12-21,13.06,13.38,12.19,12.63,3339100,3.42301257521964,3.50688424628168,3.19498646951971,3.31031001723002,12739843.9362151,0.0,1.0
1998-12-22,12.88,13.38,12.19,13.38,1220700,3.37583476024724,3.50688424628168,3.19498646951971,3.50688424628168,4657400.94424779,0.0,1.0
1998-12-23,12.88,13.0,12.69,12.81,1766100,3.37583476024724,3.40728663689551,3.32603595555415,3.35748783220242,6738294.26364874,0.0,1.0
1998-12-24,13.0,13.13,12.75,12.88,757700,3.40728663689551,3.44135950326446,3.34176189387829,3.37583476024724,2890892.68080326,0.0,1.0
1998-12-28,12.78,13.25,12.75,13.13,1326300,3.34962486304035,3.47281137991273,3.34176189387829,3.44135950326446,5060302.18100749,0.0,1.0
1998-12-29,13.0,13.0,12.0,12.94,619800,3.40728663689551,3.40728663689551,3.14518766482662,3.39156069857137,2364755.55439074,0.0,1.0
1998-12-30,13.31,13.38,12.88,12.94,292600,3.48853731823686,3.50688424628168,3.37583476024724,3.39156069857137,1116372.176855,0.0,1.0
1998-12-31,14.38,15.0,13.06,13.06,416200,3.76898321835057,3.93148458103328,3.42301257521964,3.42301257521964,1587949.76078965,0.0,1.0
1999-01-04,14.31,14.63,13.88,14.13,244800,3.75063629030575,3.83450796136779,3.63793373231613,3.70345847533335,933998.321579305,0.0,1.0
1999-01-05,14.19,14.75,14.0,14.38,462400,3.71918441365748,3.86595983801606,3.66938560896439,3.76898321835057,1764219.05187202,0.0,1.0
1999-01-06,13.0,14.38,12.88,14.25,452800,3.40728663689551,3.76898321835057,3.37583476024724,3.73491035198161,1727591.66671205,0.0,1.0
1999-01-07,13.38,13.63,13.0,13.13,433100,3.50688424628168,3.5724089892989,3.40728663689551,3.44135950326446,1652429.22008169,0.0,1.0
1999-01-08,13.88,14.38,13.13,13.25,746500,3.63793373231613,3.76898321835057,3.44135950326446,3.47281137991273,2848160.73144996,0.0,1.0
1999-01-11,14.25,14.25,14.0,14.25,522800,3.73491035198161,3.73491035198161,3.66938560896439,3.73491035198161,1994666.35017019,0.0,1.0
1999-01-12,14.25,14.38,13.88,14.25,291200,3.73491035198161,3.76898321835057,3.63793373231613,3.73491035198161,1111030.68318584,0.0,1.0
1999-01-13,14.5,14.63,13.0,13.5,285900,3.80043509499883,3.83450796136779,3.40728663689551,3.53833612292995,1090809.31429544,0.0,1.0
1999-01-14,14.5,14.75,14.38,14.63,178300,3.80043509499883,3.86595983801606,3.76898321835057,3.83450796136779,680277.372294078,0.0,1.0
1999-01-15,14.75,15.19,14.38,14.38,401100,3.86595983801606,3.98128338572636,3.76898321835057,3.76898321835057,1530337.93621511,0.0,1.0
1999-01-19,15.84,16.5,15.0,15.0,342200,4.15164771757114,4.3246330391366,3.93148458103328,3.93148458103328,1305613.6668482,0.0,1.0
1999-01-20,16.25,16.75,15.88,16.0,269000,4.25910829611938,4.39015778215383,4.1621316764539,4.19358355310216,1026329.8550034,0.0,1.0
1999-01-21,16.63,16.88,16.25,16.38,320300,4.35870590550556,4.42423064852278,4.25910829611938,4.29318116248834,1222057.44445201,0.0,1.0
1999-01-22,15.75,16.75,15.0,16.69,204400,4.12805881008494,4.39015778215383,3.93148458103328,4.37443184382969,779858.075697754,0.0,1.0
1999-01-25,15.25,16.13,14.69,16.0,159200,3.9970093240505,4.22765641947112,3.85023389969192,4.19358355310216,607404.137236215,0.0,1.0
1999-01-26,15.0,15.63,14.88,15.63,118800,3.93148458103328,4.09660693343667,3.90003270438501,4.09660693343667,453263.891354663,0.0,1.0
1999-01-27,15.94,16.25,15.13,15.25,147600,4.17785761477803,4.25910829611938,3.96555744740223,3.9970093240505,563146.046834581,0.0,1.0
1999-01-28,15.75,16.25,15.63,15.94,74000,4.12805881008494,4.25910829611938,4.09660693343667,4.17785761477803,282336.093941457,0.0,1.0
1999-01-29,16.06,16.25,15.5,16.25,90800,4.20930949142629,4.25910829611938,4.06253406706772,4.25910829611938,346434.017971409,0.0,1.0
1999-02-01,15.75,16.25,15.63,16.25,78500,4.12805881008494,4.25910829611938,4.09660693343667,4.25910829611938,299505.180735194,0.0,1.0
1999-02-02,15.81,16.0,15.63,15.75,78900,4.14378474840907,4.19358355310216,4.09660693343667,4.12805881008494,301031.321783526,0.0,1.0
1999-02-03,15.75,16.13,15.5,16.13,1266300,4.12805881008494,4.22765641947112,4.06253406706772,4.22765641947112,4831381.02375766,0.0,1.0
1999-02-04,15.31,15.88,15.25,15.63,539500,4.01273526237463,4.1621316764539,3.9970093240505,4.09660693343667,2058382.73893805,0.0,1.0
1999-02-05,17.5,18.25,15.38,15.38,1549600,4.58673201120549,4.78330624025715,4.03108219041945,4.03108219041945,5912270.42123894,0.0,1.0
1999-02-08,17.38,18.5,17.2,17.75,725500,4.55528013455722,4.84883098327437,4.50810231958482,4.65225675422271,2768038.32641253,0.0,1.0
1999-02-09,16.75,17.63,16.38,17.38,244000,4.39015778215383,4.62080487757444,4.29318116248834,4.55528013455722,930946.03948264,0.0,1.0
1999-02-10,16.75,17.19,16.38,17.0,232300,4.39015778215383,4.50548132986413,4.29318116248834,4.45568252517105,886306.413818924,0.0,1.0
1999-02-11,16.56,17.25,16.5,17.06,115600,4.34035897746074,4.52120726818827,4.3246330391366,4.47140846349518,441054.762968005,0.0,1.0
1999-02-12,16.44,16.75,16.13,16.5,140000,4.30890710081247,4.39015778215383,4.22765641947112,4.3246330391366,534149.36691627,0.0,1.0
1999-02-16,17.0,17.0,16.38,16.88,62800,4.45568252517105,4.45568252517105,4.29318116248834,4.42423064852278,239604.144588155,0.0,1.0
1999-02-17,16.44,16.88,16.25,16.88,154200,4.30890710081247,4.42423064852278,4.25910829611938,4.42423064852278,588327.374132063,0.0,1.0
1999-02-18,16.25,16.75,15.88,16.5,293100,4.25910829611938,4.39015778215383,4.1621316764539,4.3246330391366,1118279.85316542,0.0,1.0
1999-02-19,16.25,16.81,15.88,16.25,421500,4.25910829611938,4.40588372047796,4.1621316764539,4.25910829611938,1608171.12968006,0.0,1.0
1999-02-22,16.81,17.25,16.25,16.5,102100,4.40588372047796,4.52120726818827,4.25910829611938,4.3246330391366,389547.502586794,0.0,1.0
1999-02-23,16.75,16.94,16.5,16.75,74300,4.39015778215383,4.43995658684691,4.3246330391366,4.39015778215383,283480.699727706,0.0,1.0
1999-02-24,16.75,16.81,16.44,16.81,115100,4.39015778215383,4.40588372047796,4.30890710081247,4.40588372047796,439147.08665759,0.0,1.0
1999-02-25,16.13,16.44,15.88,16.44,134800,4.22765641947112,4.30890710081247,4.1621316764539,4.30890710081247,514309.533287951,0.0,1.0
1999-02-26,17.0,17.63,16.0,16.31,220200,4.45568252517105,4.62080487757444,4.19358355310216,4.27483423444352,840140.647106875,0.0,1.0
1999-03-01,16.63,16.88,16.19,16.88,42400,4.35870590550556,4.42423064852278,4.24338235779525,4.42423064852278,161770.951123213,0.0,1.0
1999-03-02,16.56,17.63,16.44,17.0,121200,4.34035897746074,4.62080487757444,4.30890710081247,4.45568252517105,462420.737644656,0.0,1.0
1999-03-03,16.38,17.0,16.38,16.88,74500,4.29318116248834,4.45568252517105,4.29318116248834,4.42423064852278,284243.770251872,0.0,1.0
1999-03-04,16.5,16.75,16.25,16.38,69200,4.3246330391366,4.39015778215383,4.25910829611938,4.29318116248834,264022.401361471,0.0,1.0
1999-03-05,16.75,17.0,16.5,16.75,41600,4.39015778215383,4.45568252517105,4.3246330391366,4.39015778215383,158718.669026549,0.0,1.0
1999-03-08,16.5,17.0,16.5,16.5,67000,4.3246330391366,4.45568252517105,4.3246330391366,4.3246330391366,255628.625595644,0.0,1.0
1999-03-09,16.31,16.75,16.13,16.44,128300,4.27483423444352,4.39015778215383,4.22765641947112,4.30890710081247,489509.741252552,0.0,1.0
1999-03-10,16.5,16.56,16.0,16.25,181200,4.3246330391366,4.34035897746074,4.19358355310216,4.25910829611938,691341.894894487,0.0,1.0
1999-03-11,16.38,16.75,16.25,16.63,243900,4.29318116248834,4.39015778215383,4.25910829611938,4.35870590550556,930564.504220558,0.0,1.0
1999-03-12,15.88,16.38,15.75,16.25,155400,4.1621316764539,4.29318116248834,4.12805881008494,4.25910829611938,592905.797277059,0.0,1.0
1999-03-15,15.75,16.0,15.63,16.0,125600,4.12805881008494,4.19358355310216,4.09660693343667,4.19358355310216,479208.28917631,0.0,1.0
1999-03-16,15.69,15.94,15.63,15.63,170200,4.11233287176081,4.17785761477803,4.09660693343667,4.09660693343667,649373.01606535,0.0,1.0
1999-03-17,15.75,16.0,15.63,15.69,270300,4.12805881008494,4.19358355310216,4.09660693343667,4.11233287176081,1031289.81341048,0.0,1.0
1999-03-18,15.75,15.88,15.5,15.75,506400,4.12805881008494,4.1621316764539,4.06253406706772,4.12805881008494,1932094.56718856,0.0,1.0
1999-03-19,15.38,15.81,15.31,15.81,133000,4.03108219041945,4.14378474840907,4.01273526237463,4.14378474840907,507441.898570457,0.0,1.0
1999-03-22,15.47,15.75,15.25,15.31,94900,4.05467109790565,4.12805881008494,3.9970093240505,4.01273526237463,362076.963716814,0.0,1.0
1999-03-23,14.88,15.63,14.5,15.25,246600,3.90003270438501,4.09660693343667,3.80043509499883,3.9970093240505,940865.956296801,0.0,1.0
1999-03-24,14.5,15.13,14.5,14.75,829400,3.80043509499883,3.96555744740223,3.80043509499883,3.86595983801606,3164453.46371682,0.0,1.0
1999-03-25,14.75,15.0,14.0,14.5,127300,3.86595983801606,3.93148458103328,3.66938560896439,3.80043509499883,485694.388631722,0.0,1.0
1999-03-26,15.0,15.38,14.63,14.63,849800,3.93148458103328,4.03108219041945,3.83450796136779,3.83450796136779,3242286.65718175,0.0,1.0
1999-03-29,15.94,16.38,15.0,15.19,414100,4.17785761477803,4.29318116248834,3.93148458103328,3.98128338572636,1579937.52028591,0.0,1.0
1999-03-30,16.13,16.5,15.75,15.75,365300,4.22765641947112,4.3246330391366,4.12805881008494,4.12805881008494,1393748.31238938,0.0,1.0
1999-03-31,16.88,17.25,16.5,17.0,301600,4.42423064852278,4.52120726818827,4.3246330391366,4.45568252517105,1150710.35044248,0.0,1.0
1999-04-01,16.88,17.38,16.75,17.13,107800,4.42423064852278,4.55528013455722,4.39015778215383,4.48975539154,411295.012525528,0.0,1.0
1999-04-05,16.81,17.13,16.63,17.13,154800,4.40588372047796,4.48975539154,4.35870590550556,4.48975539154,590616.585704561,0.0,1.0
1999-04-06,16.25,17.0,16.25,16.63,150300,4.25910829611938,4.45568252517105,4.25910829611938,4.35870590550556,573447.498910824,0.0,1.0
1999-04-07,15.25,16.25,15.0,16.25,176400,3.9970093240505,4.25910829611938,3.93148458103328,4.25910829611938,673028.202314499,0.0,1.0
1999-04-08,15.0,15.63,15.0,15.13,97600,3.93148458103328,4.09660693343667,3.93148458103328,3.96555744740223,372378.415793056,0.0,1.0
1999-04-09,15.06,15.69,15.0,15.44,278000,3.94721051935741,4.11233287176081,3.93148458103328,4.04680812874359,1060668.02859088,0.0,1.0
1999-04-12,15.19,15.5,15.0,15.5,123200,3.98128338572636,4.06253406706772,3.93148458103328,4.06253406706772,470051.442886318,0.0,1.0
1999-04-13,14.69,15.38,14.38,15.25,144700,3.85023389969192,4.03108219041945,3.76898321835057,3.9970093240505,552081.524234173,0.0,1.0
1999-04-14,14.75,14.94,14.25,14.5,130000,3.86595983801606,3.91575864270914,3.73491035198161,3.80043509499883,495995.840707964,0.0,1.0
1999-04-15,15.13,15.31,14.38,14.88,57500,3.96555744740223,4.01273526237463,3.76898321835057,3.90003270438501,219382.775697754,0.0,1.0
1999-04-16,15.06,15.38,14.75,14.75,21200,3.94721051935741,4.03108219041945,3.86595983801606,3.86595983801606,80885.4755616065,0.0,1.0
1999-04-19,14.88,15.5,14.63,15.0,100500,3.90003270438501,4.06253406706772,3.83450796136779,3.93148458103328,383442.938393465,0.0,1.0
1999-04-20,15.0,15.25,14.63,14.88,154600,3.93148458103328,3.9970093240505,3.83450796136779,3.90003270438501,589853.515180394,0.0,1.0
1999-04-21,15.06,15.25,14.88,14.88,79200,3.94721051935741,3.9970093240505,3.90003270438501,3.90003270438501,302175.927569775,0.0,1.0
1999-04-22,15.0,15.38,14.75,15.25,155800,3.93148458103328,4.03108219041945,3.86595983801606,3.9970093240505,594431.938325391,0.0,1.0
1999-04-23,15.13,15.38,15.0,15.0,177300,3.96555744740223,4.03108219041945,3.93148458103328,3.93148458103328,676462.019673247,0.0,1.0
1999-04-26,15.06,15.38,14.94,15.06,246500,3.94721051935741,4.03108219041945,3.91575864270914,3.94721051935741,940484.421034717,0.0,1.0
1999-04-27,14.5,15.13,14.5,14.88,69800,3.80043509499883,3.96555744740223,3.80043509499883,3.90003270438501,266311.612933969,0.0,1.0
1999-04-28,14.63,15.0,14.38,14.5,74300,3.83450796136779,3.93148458103328,3.76898321835057,3.80043509499883,283480.699727706,0.0,1.0
1999-04-29,14.25,15.13,13.5,15.0,381100,3.73491035198161,3.96555744740223,3.53833612292995,3.93148458103328,1454030.8837985,0.0,1.0
1999-04-30,14.0,14.69,13.88,14.5,340600,3.66938560896439,3.85023389969192,3.63793373231613,3.80043509499883,1299509.10265487,0.0,1.0
1999-05-03,14.25,14.5,13.75,14.25,76900,3.73491035198161,3.80043509499883,3.60386086594717,3.73491035198161,293400.616541865,0.0,1.0
1999-05-04,13.13,14.31,13.13,14.31,286700,3.44135950326446,3.75063629030575,3.44135950326446,3.75063629030575,1093861.5963921,0.0,1.0
1999-05-05,12.88,13.38,12.38,13.38,376000,3.37583476024724,3.50688424628168,3.2447852742128,3.50688424628168,1434572.58543227,0.0,1.0
1999-05-06,13.75,14.25,12.88,13.25,616200,3.60386086594717,3.73491035198161,3.37583476024724,3.47281137991273,2351020.28495575,0.0,1.0
1999-05-07,14.0,14.75,13.75,14.69,458800,3.66938560896439,3.86595983801606,3.60386086594717,3.85023389969192,1750483.78243703,0.0,1.0
1999-05-10,13.13,14.13,13.06,14.13,191900,3.44135950326446,3.70345847533335,3.42301257521964,3.70345847533335,732166.167937373,0.0,1.0
1999-05-11,13.25,14.0,13.0,13.75,839900,3.47281137991273,3.66938560896439,3.40728663689551,3.60386086594717,3204514.66623553,0.0,1.0
1999-05-12,13.5,13.56,12.94,13.13,946100,3.53833612292995,3.55406206125408,3.39156069857137,3.44135950326446,3609705.11456773,0.0,1.0
1999-05-13,14.25,15.25,13.75,14.0,811700,3.73491035198161,3.9970093240505,3.60386086594717,3.66938560896439,3096921.72232812,0.0,1.0
1999-05-14,14.19,14.5,13.75,14.5,69300,3.71918441365748,3.80043509499883,3.60386086594717,3.80043509499883,264403.936623553,0.0,1.0
1999-05-17,14.13,14.5,13.5,14.5,121800,3.70345847533335,3.80043509499883,3.53833612292995,3.80043509499883,464709.949217154,0.0,1.0
1999-05-18,13.88,14.13,13.63,14.13,164700,3.63793373231613,3.70345847533335,3.5724089892989,3.70345847533335,628388.576650782,0.0,1.0
1999-05-19,13.75,14.13,13.63,13.63,157000,3.60386086594717,3.70345847533335,3.5724089892989,3.5724089892989,599010.361470388,0.0,1.0
1999-05-20,13.81,14.13,13.75,14.0,263000,3.6195868042713,3.70345847533335,3.60386086594717,3.66938560896439,1003437.73927842,0.0,1.0
1999-05-21,14.13,14.13,13.81,13.94,248800,3.70345847533335,3.70345847533335,3.6195868042713,3.65365967064026,949259.732062627,0.0,1.0
1999-05-24,14.13,14.5,13.75,13.81,1150600,3.70345847533335,3.80043509499883,3.60386086594717,3.6195868042713,4389944.72552757,0.0,1.0
1999-05-25,13.94,14.25,13.75,14.06,39600,3.65365967064026,3.73491035198161,3.60386086594717,3.68511154728852,151087.963784888,0.0,1.0
1999-05-26,13.81,14.38,13.75,14.38,152100,3.6195868042713,3.76898321835057,3.60386086594717,3.76898321835057,580315.133628319,0.0,1.0
1999-05-27,13.75,13.94,13.75,13.88,84500,3.60386086594717,3.65365967064026,3.60386086594717,3.63793373231613,322397.296460177,0.0,1.0
1999-05-28,13.5,13.88,13.5,13.63,113300,3.53833612292995,3.63793373231613,3.53833612292995,3.5724089892989,432279.451940095,0.0,1.0
1999-06-01,13.38,13.56,13.06,13.5,694200,3.50688424628168,3.55406206125408,3.42301257521964,3.53833612292995,2648617.78938053,0.0,1.0
1999-06-02,13.19,13.5,13.0,13.5,229500,3.45708544158859,3.53833612292995,3.40728663689551,3.53833612292995,875623.4264806,0.0,1.0
1999-06-03,12.94,13.25,12.81,13.19,184400,3.39156069857137,3.47281137991273,3.35748783220242,3.45708544158859,703551.023281144,0.0,1.0
1999-06-04,12.63,13.13,12.5,12.81,285400,3.31031001723002,3.44135950326446,3.27623715086106,3.35748783220242,1088901.63798502,0.0,1.0
1999-06-07,12.06,12.63,11.75,12.56,1324000,3.16091360315075,3.31031001723002,3.0796629218094,3.2919630891852,5051526.86997959,0.0,1.0
1999-06-08,11.59,12.19,11.13,12.0,777000,3.03772708627838,3.19498646951971,2.91716155912669,3.14518766482662,2964528.98638529,0.0,1.0
1999-06-09,11.31,11.63,10.75,11.0,1535500,2.96433937409909,3.04821104516113,2.81756394974051,2.88308869275774,5858473.94928523,0.0,1.0
1999-06-10,11.25,11.56,10.88,11.0,295300,2.94861343577496,3.02986411711631,2.85163681610947,2.88308869275774,1126673.62893124,0.0,1.0
1999-06-11,10.38,11.56,10.25,11.5,1595400,2.72058733007503,3.02986411711631,2.68651446370607,3.01413817879218,6087013.57127297,0.0,1.0
1999-06-14,10.88,11.5,10.44,11.25,1223600,2.85163681610947,3.01413817879218,2.73631326839916,2.94861343577496,4668465.4668482,0.0,1.0
1999-06-15,10.38,11.06,10.06,11.0,511300,2.72058733007503,2.89881463108187,2.63671565901298,2.88308869275774,1950789.79503063,0.0,1.0
1999-06-16,10.31,10.75,10.13,10.63,373500,2.70224040203021,2.81756394974051,2.65506258705781,2.78611207309225,1425034.20388019,0.0,1.0
1999-06-17,10.25,10.5,10.19,10.38,286700,2.68651446370607,2.75203920672329,2.67078852538194,2.72058733007503,1093861.5963921,0.0,1.0
1999-06-18,10.75,10.75,10.25,10.38,550900,2.81756394974051,2.81756394974051,2.68651446370607,2.72058733007503,2101877.75881552,0.0,1.0
1999-06-21,11.38,11.75,10.94,10.94,508500,2.98268630214391,3.0796629218094,2.8673627544336,2.8673627544336,1940106.80769231,0.0,1.0
1999-06-22,10.94,11.5,10.88,11.25,167700,2.8673627544336,3.01413817879218,2.85163681610947,2.94861343577496,639834.634513275,0.0,1.0
1999-06-23,10.63,11.06,10.44,11.0,234500,2.78611207309225,2.89881463108187,2.73631326839916,2.88308869275774,894700.189584751,0.0,1.0
1999-06-24,10.69,10.88,10.5,10.63,116600,2.80183801141638,2.85163681610947,2.75203920672329,2.78611207309225,444870.115588836,0.0,1.0
1999-06-25,10.5,10.88,10.5,10.81,115500,2.75203920672329,2.85163681610947,2.75203920672329,2.83328988806465,440673.227705923,0.0,1.0
1999-06-28,10.88,11.0,10.56,10.63,152900,2.85163681610947,2.88308869275774,2.76776514504743,2.78611207309225,583367.415724983,0.0,1.0
1999-06-29,10.69,11.0,10.63,10.88,320700,2.80183801141638,2.88308869275774,2.78611207309225,2.85163681610947,1223583.58550034,0.0,1.0
1999-06-30,10.25,10.94,10.25,10.94,389800,2.68651446370607,2.8673627544336,2.68651446370607,2.8673627544336,1487224.45159973,0.0,1.0
1999-07-01,10.13,10.31,10.0,10.31,351500,2.65506258705781,2.70224040203021,2.62098972068885,2.70224040203021,1341096.44622192,0.0,1.0
1999-07-02,10.06,10.38,9.875,10.38,177800,2.63671565901298,2.72058733007503,2.58822734918024,2.72058733007503,678369.695983663,0.0,1.0
1999-07-06,10.0,10.19,10.0,10.13,413500,2.62098972068885,2.67078852538194,2.62098972068885,2.65506258705781,1577648.30871341,0.0,1.0
1999-07-07,10.19,10.25,10.0,10.25,490300,2.67078852538194,2.68651446370607,2.62098972068885,2.68651446370607,1870667.38999319,0.0,1.0
1999-07-08,10.38,11.0,10.31,10.5,1030000,2.72058733007503,2.88308869275774,2.70224040203021,2.75203920672329,3929813.19945541,0.0,1.0
1999-07-09,10.31,10.56,10.25,10.38,719500,2.70224040203021,2.76776514504743,2.68651446370607,2.72058733007503,2745146.21068754,0.0,1.0
1999-07-12,8.875,10.44,7.938,10.25,5935200,2.32612837711136,2.73631326839916,2.08054164028281,2.68651446370607,22644880.8751531,0.0,1.0
1999-07-13,9.813,9.875,8.563,8.875,2086800,2.57197721291197,2.58822734918024,2.24435349782586,2.32612837711136,7961877.84914908,0.0,1.0
1999-07-14,9.75,10.0,9.75,9.875,905500,2.55546497767163,2.62098972068885,2.55546497767163,2.58822734918024,3454801.79816201,0.0,1.0
1999-07-15,9.5,9.875,9.25,9.875,563900,2.48994023465441,2.58822734918024,2.42441549163719,2.58822734918024,2151477.34288632,0.0,1.0
1999-07-16,9.25,9.438,9.063,9.313,550600,2.42441549163719,2.47369009838614,2.37540298386031,2.44092772687753,2100733.15302927,0.0,1.0
1999-07-19,9.375,9.5,9.25,9.25,1130600,2.4571778631458,2.48994023465441,2.42441549163719,2.42441549163719,4313637.67311096,0.0,1.0
1999-07-20,9.125,9.875,9.125,9.438,507000,2.39165312012858,2.58822734918024,2.39165312012858,2.47369009838614,1934383.77876106,0.0,1.0
1999-07-21,9.25,9.375,9.0,9.188,348100,2.42441549163719,2.4571778631458,2.35889074861997,2.40816535536892,1328124.24731109,0.0,1.0
1999-07-22,9.375,9.5,9.188,9.25,2753900,2.4571778631458,2.48994023465441,2.40816535536892,2.42441549163719,10507099.5825051,0.0,1.0
1999-07-23,9.125,9.5,9.125,9.375,597100,2.39165312012858,2.48994023465441,2.39165312012858,2.4571778631458,2278147.04989789,0.0,1.0
1999-07-26,9.031,9.25,8.875,9.125,178000,2.3670158167541,2.42441549163719,2.32612837711136,2.39165312012858,679132.766507829,0.0,1.0
1999-07-27,9.0,9.25,8.875,9.156,172700,2.35889074861997,2.42441549163719,2.32612837711136,2.39977818826271,658911.397617426,0.0,1.0
1999-07-28,9.156,9.156,8.75,8.969,124000,2.39977818826271,2.39977818826271,2.29336600560274,2.35076568048583,473103.724982982,0.0,1.0
1999-07-29,8.875,9.156,8.75,9.125,208500,2.32612837711136,2.39977818826271,2.29336600560274,2.39165312012858,795501.021443157,0.0,1.0
1999-07-30,9.063,9.375,8.75,8.75,82700,2.37540298386031,2.4571778631458,2.29336600560274,2.29336600560274,315529.661742682,0.0,1.0
1999-08-02,8.875,9.25,8.75,9.125,113100,2.32612837711136,2.42441549163719,2.29336600560274,2.39165312012858,431516.381415928,0.0,1.0
1999-08-03,8.75,9.0,8.5,8.75,155100,2.29336600560274,2.35889074861997,2.22784126258552,2.29336600560274,591761.191490811,0.0,1.0
1999-08-04,8.563,8.75,8.25,8.563,164500,2.24435349782586,2.29336600560274,2.1623165195683,2.24435349782586,627625.506126618,0.0,1.0
1999-08-05,8.438,8.813,8.25,8.625,132400,2.21159112631725,2.30987824084308,2.1623165195683,2.26060363409413,505152.686997958,0.0,1.0
1999-08-06,8.125,8.625,8.063,8.625,150600,2.12955414805969,2.26060363409413,2.11330401179142,2.26060363409413,574592.104697073,0.0,1.0
1999-08-09,8.188,8.813,8.063,8.813,208500,2.14606638330003,2.30987824084308,2.11330401179142,2.30987824084308,795501.021443159,0.0,1.0
1999-08-10,7.875,8.25,7.75,8.25,426000,2.06402940504247,2.1623165195683,2.03126703353386,2.1623165195683,1625340.21647379,0.0,1.0
1999-08-11,8.438,8.625,7.875,8.156,852300,2.21159112631725,2.26060363409413,2.06402940504247,2.13767921619383,3251825.03873384,0.0,1.0
1999-08-12,8.438,8.625,8.375,8.406,661000,2.21159112631725,2.26060363409413,2.19507889107691,2.20320395921105,2521948.08236896,0.0,1.0
1999-08-13,8.313,8.438,8.25,8.375,318400,2.17882875480864,2.21159112631725,2.1623165195683,2.19507889107691,1214808.27447243,0.0,1.0
1999-08-16,8.313,8.5,8.25,8.344,97800,2.17882875480864,2.22784126258552,2.1623165195683,2.18695382294278,373141.486317223,0.0,1.0
1999-08-17,8.625,8.625,8.313,8.375,94200,2.26060363409413,2.26060363409413,2.17882875480864,2.19507889107691,359406.216882234,0.0,1.0
1999-08-18,8.438,8.688,8.25,8.625,46600,2.21159112631725,2.27711586933447,2.1623165195683,2.26060363409413,177795.432130701,0.0,1.0
1999-08-19,8.438,8.5,8.25,8.469,125500,2.21159112631725,2.22784126258552,2.1623165195683,2.21971619445139,478826.753914228,0.0,1.0
1999-08-20,8.438,8.531,8.375,8.5,41500,2.21159112631725,2.23596633071966,2.19507889107691,2.22784126258552,158337.133764466,0.0,1.0
1999-08-23,8.313,8.594,8.313,8.375,61200,2.17882875480864,2.25247856596,2.17882875480864,2.19507889107691,233499.580394827,0.0,1.0
1999-08-24,8.375,8.563,8.125,8.375,50900,2.19507889107691,2.24435349782586,2.12955414805969,2.19507889107691,194201.448400273,0.0,1.0
1999-08-25,8.313,8.5,8.125,8.438,49200,2.17882875480864,2.22784126258552,2.12955414805969,2.21159112631725,187715.348944861,0.0,1.0
1999-08-26,8.25,8.375,8.125,8.313,49200,2.1623165195683,2.19507889107691,2.12955414805969,2.17882875480864,187715.348944861,0.0,1.0
1999-08-27,8.188,8.375,8.125,8.375,48000,2.14606638330003,2.19507889107691,2.12955414805969,2.19507889107691,183136.925799864,0.0,1.0
1999-08-30,7.813,8.188,7.75,8.188,73600,2.0477792687742,2.14606638330003,2.03126703353386,2.14606638330003,280809.952893124,0.0,1.0
1999-08-31,7.75,8.125,7.688,7.719,87400,2.03126703353386,2.12955414805969,2.01501689726559,2.02314196539972,333461.819060585,0.0,1.0
1999-09-01,7.625,8.0,7.5,7.75,114900,1.99850466202525,2.09679177655108,1.96574229051664,2.03126703353386,438384.016133424,0.0,1.0
1999-09-02,7.5,7.688,7.25,7.688,115500,1.96574229051664,2.01501689726559,1.90021754749942,2.01501689726559,440673.227705922,0.0,1.0
1999-09-03,7.5,7.625,7.375,7.5,147500,1.96574229051664,1.99850466202525,1.93297991900803,1.96574229051664,562764.511572498,0.0,1.0
1999-09-07,7.75,7.813,7.5,7.5,73900,2.03126703353386,2.0477792687742,1.96574229051664,1.96574229051664,281954.558679374,0.0,1.0
1999-09-08,7.813,7.938,7.688,7.688,136400,2.0477792687742,2.08054164028281,2.01501689726559,2.01501689726559,520414.09748128,0.0,1.0
1999-09-09,7.875,8.0,7.813,7.938,30800,2.06402940504247,2.09679177655108,2.0477792687742,2.08054164028281,117512.860721579,0.0,1.0
1999-09-10,7.813,8.25,7.813,7.938,170500,2.0477792687742,2.1623165195683,2.0477792687742,2.08054164028281,650517.621851599,0.0,1.0
1999-09-13,8.0,8.063,7.781,7.906,94600,2.09679177655108,2.11330401179142,2.03939210166799,2.07215447317661,360932.357930565,0.0,1.0
1999-09-14,8.0,8.125,7.938,8.0,289900,2.09679177655108,2.12955414805969,2.08054164028281,2.09679177655108,1106070.72477876,0.0,1.0
1999-09-15,7.75,8.0,7.75,8.0,85300,2.03126703353386,2.09679177655108,2.03126703353386,2.09679177655108,325449.578556841,0.0,1.0
1999-09-16,7.688,7.875,7.625,7.75,39700,2.01501689726559,2.06402940504247,1.99850466202525,2.03126703353386,151469.499046971,0.0,1.0
1999-09-17,7.906,7.938,7.563,7.563,44900,2.07215447317661,2.08054164028281,1.98225452575698,1.98225452575698,171309.332675289,0.0,1.0
1999-09-20,7.906,8.0,7.75,7.938,37600,2.07215447317661,2.09679177655108,2.03126703353386,2.08054164028281,143457.258543226,0.0,1.0
1999-09-21,7.875,7.938,7.75,7.813,226600,2.06402940504247,2.08054164028281,2.03126703353386,2.0477792687742,864558.903880191,0.0,1.0
1999-09-22,7.938,8.063,7.813,7.813,231100,2.08054164028281,2.11330401179142,2.0477792687742,2.0477792687742,881727.990673928,0.0,1.0
1999-09-23,7.875,8.063,7.875,8.0,145900,2.06402940504247,2.11330401179142,2.06402940504247,2.09679177655108,556659.94737917,0.0,1.0
1999-09-24,7.797,8.0,7.797,8.0,121000,2.0435856852211,2.09679177655108,2.0435856852211,2.09679177655108,461657.667120489,0.0,1.0
1999-09-27,7.75,8.0,7.688,7.938,210100,2.03126703353386,2.09679177655108,2.01501689726559,2.08054164028281,801605.585636487,0.0,1.0
1999-09-28,7.703,7.75,7.625,7.688,148400,2.01894838184662,2.03126703353386,1.99850466202525,2.01501689726559,566198.328931246,0.0,1.0
1999-09-29,7.938,8.063,7.625,7.625,92900,2.08054164028281,2.11330401179142,1.99850466202525,1.99850466202525,354446.258475153,0.0,1.0
1999-09-30,7.625,8.0,7.563,7.875,816600,1.99850466202525,2.09679177655108,1.98225452575698,2.06402940504247,3115616.95017018,0.0,1.0
1999-10-01,7.875,8.063,7.625,7.625,149200,2.06402940504247,2.11330401179142,1.99850466202525,1.99850466202525,569250.61102791,0.0,1.0
1999-10-04,8.0,8.0,7.875,7.938,162400,2.09679177655108,2.09679177655108,2.06402940504247,2.08054164028281,619613.265622873,0.0,1.0
1999-10-05,7.75,8.0,7.75,7.938,28400,2.03126703353386,2.09679177655108,2.03126703353386,2.08054164028281,108356.014431586,0.0,1.0
1999-10-06,7.375,8.0,7.375,7.984,260800,1.93297991900803,2.09679177655108,1.93297991900803,2.09259819299798,995043.963512592,0.0,1.0
1999-10-07,7.5,7.688,7.313,7.5,75900,1.96574229051664,2.01501689726559,1.91672978273976,1.96574229051664,289585.263921034,0.0,1.0
1999-10-08,7.25,7.75,7.25,7.688,117500,1.90021754749942,2.03126703353386,1.90021754749942,2.01501689726559,448303.932947583,0.0,1.0
1999-10-11,7.031,7.625,7.0,7.469,144000,1.84281787261633,1.99850466202525,1.8346928044822,1.9576172223825,549410.777399592,0.0,1.0
1999-10-12,7.094,7.188,7.0,7.0,44900,1.85933010785667,1.88396741123115,1.8346928044822,1.8346928044822,171309.332675289,0.0,1.0
1999-10-13,7.125,7.156,6.969,7.094,94800,1.86745517599081,1.87558024412494,1.82656773634806,1.85933010785667,361695.42845473,0.0,1.0
1999-10-14,6.938,7.156,6.938,7.0,83300,1.81844266821392,1.87558024412494,1.81844266821392,1.8346928044822,317818.873315181,0.0,1.0
1999-10-15,7.063,7.125,6.813,6.969,274700,1.85120503972254,1.86745517599081,1.78568029670531,1.82656773634806,1048077.36494213,0.0,1.0
1999-10-18,7.5,7.5,6.875,7.016,62600,1.96574229051664,1.96574229051664,1.80193043297359,1.8388863880353,238841.074063989,0.0,1.0
1999-10-19,7.625,8.0,7.25,7.25,89700,1.99850466202525,2.09679177655108,1.90021754749942,1.90021754749942,342237.130088495,0.0,1.0
1999-10-20,7.625,7.719,7.281,7.719,104100,1.99850466202525,2.02314196539972,1.90834261563355,2.02314196539972,397178.207828454,0.0,1.0
1999-10-21,7.375,7.375,7.125,7.328,47600,1.93297991900803,1.93297991900803,1.86745517599081,1.92066126732079,181610.784751531,0.0,1.0
1999-10-22,7.5,7.875,7.375,7.438,378300,1.96574229051664,2.06402940504247,1.93297991900803,1.94949215424837,1443347.89646018,0.0,1.0
1999-10-25,7.313,7.75,7.25,7.5,194900,1.91672978273976,2.03126703353386,1.90021754749942,1.96574229051664,743612.225799863,0.0,1.0
1999-10-26,7.313,7.5,7.188,7.375,180000,1.91672978273976,1.96574229051664,1.88396741123115,1.93297991900803,686763.471749488,0.0,1.0
1999-10-27,7.25,7.438,7.125,7.188,120500,1.90021754749942,1.94949215424837,1.86745517599081,1.88396741123115,459749.990810074,0.0,1.0
1999-10-28,7.313,7.5,7.25,7.5,255700,1.91672978273976,1.96574229051664,1.90021754749942,1.96574229051664,975585.665146356,0.0,1.0
1999-10-29,7.25,7.375,7.25,7.375,41500,1.90021754749942,1.93297991900803,1.90021754749942,1.93297991900803,158337.133764465,0.0,1.0
1999-11-01,7.063,7.375,7.063,7.375,871200,1.85120503972254,1.93297991900803,1.85120503972254,1.93297991900803,3323935.20326752,0.0,1.0
1999-11-02,6.969,7.125,6.969,7.063,380000,1.82656773634806,1.86745517599081,1.82656773634806,1.85120503972254,1449833.99591559,0.0,1.0
1999-11-03,6.938,7.063,6.875,7.063,283000,1.81844266821392,1.85120503972254,1.80193043297359,1.85120503972254,1079744.79169503,0.0,1.0
1999-11-04,7.0,7.125,6.75,6.875,700700,1.8346928044822,1.86745517599081,1.76916806146497,1.80193043297359,2673417.58141592,0.0,1.0
1999-11-05,7.0,7.125,6.938,7.0,370400,1.8346928044822,1.86745517599081,1.81844266821392,1.8346928044822,1413206.61075561,0.0,1.0
1999-11-08,7.0,7.063,6.875,7.0,175500,1.8346928044822,1.85120503972254,1.80193043297359,1.8346928044822,669594.384955751,0.0,1.0
1999-11-09,7.125,7.125,6.938,7.063,213300,1.86745517599081,1.86745517599081,1.81844266821392,1.85120503972254,813814.714023143,0.0,1.0
1999-11-10,6.938,7.188,6.938,7.063,78800,1.81844266821392,1.88396741123115,1.81844266821392,1.85120503972254,300649.786521444,0.0,1.0
1999-11-11,7.125,7.125,6.938,7.0,39300,1.86745517599081,1.86745517599081,1.81844266821392,1.8346928044822,149943.357998638,0.0,1.0
1999-11-12,7.063,7.125,7.0,7.0,527200,1.85120503972254,1.86745517599081,1.8346928044822,1.8346928044822,2011453.90170183,0.0,1.0
1999-11-15,7.75,7.75,7.125,7.188,156600,2.03126703353386,2.03126703353386,1.86745517599081,1.88396741123115,597484.220422056,0.0,1.0
1999-11-16,8.625,9.0,7.875,7.875,306500,2.26060363409413,2.35889074861997,2.06402940504247,2.06402940504247,1169405.57828455,0.0,1.0
1999-11-17,9.0,9.625,8.875,9.563,143500,2.35889074861997,2.52270260616302,2.32612837711136,2.50645246989475,547503.101089175,0.0,1.0
1999-11-18,8.531,9.25,8.5,9.094,147600,2.23596633071966,2.42441549163719,2.22784126258552,2.38352805199444,563146.046834581,0.0,1.0
1999-11-19,8.625,9.0,8.5,8.906,52500,2.26060363409413,2.35889074861997,2.22784126258552,2.33425344524549,200306.012593601,0.0,1.0
1999-11-22,8.25,8.563,8.0,8.5,152900,2.1623165195683,2.24435349782586,2.09679177655108,2.22784126258552,583367.415724984,0.0,1.0
1999-11-23,8.375,8.5,8.25,8.438,85300,2.19507889107691,2.22784126258552,2.1623165195683,2.21159112631725,325449.578556842,0.0,1.0
1999-11-24,8.188,8.375,8.125,8.125,49300,2.14606638330003,2.19507889107691,2.12955414805969,2.12955414805969,188096.884206944,0.0,1.0
1999-11-26,8.375,8.375,8.188,8.188,16700,2.19507889107691,2.19507889107691,2.14606638330003,2.14606638330003,63716.3887678694,0.0,1.0
1999-11-29,8.25,8.344,8.125,8.125,74000,2.1623165195683,2.18695382294278,2.12955414805969,2.12955414805969,282336.093941457,0.0,1.0
1999-11-30,8.0,8.25,7.688,8.125,111700,2.09679177655108,2.1623165195683,2.01501689726559,2.12955414805969,426174.887746767,0.0,1.0
1999-12-01,7.938,8.063,7.75,8.0,128100,2.08054164028281,2.11330401179142,2.03126703353386,2.09679177655108,488746.670728387,0.0,1.0
1999-12-02,8.188,8.188,7.813,7.813,324800,2.14606638330003,2.14606638330003,2.0477792687742,2.0477792687742,1239226.53124575,0.0,1.0
1999-12-03,8.188,8.375,8.063,8.156,86200,2.14606638330003,2.19507889107691,2.11330401179142,2.13767921619383,328883.395915589,0.0,1.0
1999-12-06,8.125,8.375,8.0,8.125,65000,2.12955414805969,2.19507889107691,2.09679177655108,2.12955414805969,247997.920353982,0.0,1.0
1999-12-07,7.875,8.281,7.875,8.25,83100,2.06402940504247,2.17044158770244,2.06402940504247,2.1623165195683,317055.802791014,0.0,1.0
1999-12-08,7.563,8.0,7.375,7.906,123800,1.98225452575698,2.09679177655108,1.93297991900803,2.07215447317661,472340.654458815,0.0,1.0
1999-12-09,7.625,8.5,7.563,7.75,100300,1.99850466202525,2.22784126258552,1.98225452575698,2.03126703353386,382679.867869299,0.0,1.0
1999-12-10,7.813,8.25,7.563,7.625,126000,2.0477792687742,2.1623165195683,1.98225452575698,1.99850466202525,480734.430224642,0.0,1.0
1999-12-13,8.063,8.063,7.75,7.781,75300,2.11330401179142,2.11330401179142,2.03126703353386,2.03939210166799,287296.052348536,0.0,1.0
1999-12-14,8.188,8.313,7.938,7.938,140800,2.14606638330003,2.17882875480864,2.08054164028281,2.08054164028281,537201.649012934,0.0,1.0
1999-12-15,7.875,8.438,7.875,8.063,131800,2.06402940504247,2.21159112631725,2.06402940504247,2.11330401179142,502863.47542546,0.0,1.0
1999-12-16,8.031,8.188,7.875,8.125,66600,2.10491684468522,2.14606638330003,2.06402940504247,2.12955414805969,254102.484547311,0.0,1.0
1999-12-17,9.0,9.563,8.063,8.313,467300,2.35889074861997,2.50645246989475,2.11330401179142,2.17882875480864,1782914.27971409,0.0,1.0
1999-12-20,9.063,9.25,8.375,9.063,296800,2.37540298386031,2.42441549163719,2.19507889107691,2.37540298386031,1132396.65786249,0.0,1.0
1999-12-21,8.938,9.125,8.813,9.0,88000,2.34264061235169,2.39165312012858,2.30987824084308,2.35889074861997,335751.030633084,0.0,1.0
1999-12-22,9.25,9.5,8.813,8.813,108900,2.42441549163719,2.48994023465441,2.30987824084308,2.30987824084308,415491.900408441,0.0,1.0
1999-12-23,9.625,9.625,9.313,9.5,279100,2.52270260616302,2.52270260616302,2.44092772687753,2.48994023465441,1064864.91647379,0.0,1.0
1999-12-27,9.625,9.75,9.375,9.5,81100,2.52270260616302,2.55546497767163,2.4571778631458,2.48994023465441,309425.097549353,0.0,1.0
1999-12-28,10.19,10.38,9.125,9.375,162600,2.67078852538194,2.72058733007503,2.39165312012858,2.4571778631458,620376.336147038,0.0,1.0
1999-12-29,10.5,10.69,10.25,10.25,75800,2.75203920672329,2.80183801141638,2.68651446370607,2.68651446370607,289203.728658952,0.0,1.0
1999-12-30,10.13,10.69,10.13,10.5,35400,2.65506258705781,2.80183801141638,2.65506258705781,2.75203920672329,135063.482777399,0.0,1.0
1999-12-31,10.38,10.5,9.938,10.06,41800,2.72058733007503,2.75203920672329,2.60473958442058,2.63671565901298,159481.739550715,0.0,1.0
2000-01-03,10.13,10.38,10.06,10.38,228900,2.65506258705781,2.72058733007503,2.63671565901298,2.72058733007503,873334.2149081,0.0,1.0
2000-01-04,9.75,10.13,8.875,8.938,312300,2.55546497767163,2.65506258705781,2.32612837711136,2.34264061235169,1191534.62348536,0.0,1.0
2000-01-05,9.625,9.813,9.5,9.656,59200,2.52270260616302,2.57197721291197,2.48994023465441,2.53082767429715,225868.875153165,0.0,1.0
2000-01-06,9.75,10.0,9.5,9.813,137800,2.55546497767163,2.62098972068885,2.48994023465441,2.57197721291197,525755.591150442,0.0,1.0
2000-01-07,9.75,10.0,9.656,10.0,80000,2.55546497767163,2.62098972068885,2.53082767429715,2.62098972068885,305228.20966644,0.0,1.0
2000-01-10,9.5,9.875,9.5,9.75,58000,2.48994023465441,2.58822734918024,2.48994023465441,2.55546497767163,221290.452008169,0.0,1.0
2000-01-11,9.625,9.75,9.5,9.5,203400,2.52270260616302,2.55546497767163,2.48994023465441,2.48994023465441,776042.723076923,0.0,1.0
2000-01-12,9.875,9.875,9.563,9.563,19100,2.58822734918024,2.58822734918024,2.50645246989475,2.50645246989475,72873.2350578625,0.0,1.0
2000-01-13,9.875,9.938,9.719,9.719,546600,2.58822734918024,2.60473958442058,2.54733990953749,2.54733990953749,2085471.74254595,0.0,1.0
2000-01-14,9.5,10.0,9.5,10.0,64100,2.48994023465441,2.62098972068885,2.48994023465441,2.62098972068885,244564.102995235,0.0,1.0
2000-01-18,9.688,10.0,9.5,9.5,33200,2.53921484140336,2.62098972068885,2.48994023465441,2.48994023465441,126669.707011572,0.0,1.0
2000-01-19,10.13,10.38,9.625,9.813,102500,2.65506258705781,2.72058733007503,2.52270260616302,2.57197721291197,391073.643635125,0.0,1.0
2000-01-20,11.25,11.63,9.875,9.938,147500,2.94861343577496,3.04821104516113,2.58822734918024,2.60473958442058,562764.511572498,0.0,1.0
2000-01-21,11.69,12.38,11.31,11.5,248500,3.06393698348527,3.2447852742128,2.96433937409909,3.01413817879218,948115.126276377,0.0,1.0
2000-01-24,10.69,11.75,10.5,11.63,144200,2.80183801141638,3.0796629218094,2.75203920672329,3.04821104516113,550173.847923758,0.0,1.0
2000-01-25,10.75,11.0,10.44,11.0,53000,2.81756394974051,2.88308869275774,2.73631326839916,2.88308869275774,202213.688904017,0.0,1.0
2000-01-26,10.75,11.0,10.5,10.75,39500,2.81756394974051,2.88308869275774,2.75203920672329,2.81756394974051,150706.428522805,0.0,1.0
2000-01-27,10.47,11.0,10.38,11.0,137900,2.74417623756123,2.88308869275774,2.72058733007503,2.88308869275774,526137.126412525,0.0,1.0
2000-01-28,10.5,10.5,10.13,10.44,67500,2.75203920672329,2.75203920672329,2.65506258705781,2.73631326839916,257536.301906059,0.0,1.0
2000-01-31,10.34,10.63,10.0,10.25,43300,2.71010337119227,2.78611207309225,2.62098972068885,2.68651446370607,165204.768481961,0.0,1.0
2000-02-01,10.13,10.75,10.06,10.5,103100,2.65506258705781,2.81756394974051,2.63671565901298,2.75203920672329,393362.855207624,0.0,1.0
2000-02-02,10.63,10.63,9.938,10.19,52300,2.78611207309225,2.78611207309225,2.60473958442058,2.67078852538194,199542.942069435,0.0,1.0
2000-02-03,10.56,10.63,9.938,10.63,42100,2.76776514504743,2.78611207309225,2.60473958442058,2.78611207309225,160626.345336964,0.0,1.0
2000-02-04,10.5,10.56,9.938,10.5,60600,2.75203920672329,2.76776514504743,2.60473958442058,2.75203920672329,231210.368822328,0.0,1.0
2000-02-07,10.25,10.41,9.938,10.41,39500,2.68651446370607,2.72845029923709,2.60473958442058,2.72845029923709,150706.428522805,0.0,1.0
2000-02-08,9.938,10.25,9.875,10.13,34800,2.60473958442058,2.68651446370607,2.58822734918024,2.65506258705781,132774.271204901,0.0,1.0
2000-02-09,9.938,10.13,9.875,9.938,123200,2.60473958442058,2.65506258705781,2.58822734918024,2.60473958442058,470051.442886317,0.0,1.0
2000-02-10,10.0,10.0,9.75,9.875,48100,2.62098972068885,2.62098972068885,2.55546497767163,2.58822734918024,183518.461061947,0.0,1.0
2000-02-11,10.0,10.38,9.813,10.0,114300,2.62098972068885,2.72058733007503,2.57197721291197,2.62098972068885,436094.804560926,0.0,1.0
2000-02-14,9.766,9.938,9.563,9.875,66300,2.55965856122473,2.60473958442058,2.50645246989475,2.58822734918024,252957.878761062,0.0,1.0
2000-02-15,9.563,9.813,9.25,9.813,66600,2.50645246989475,2.57197721291197,2.42441549163719,2.57197721291197,254102.484547311,0.0,1.0
2000-02-16,9.125,9.375,9.0,9.25,102200,2.39165312012858,2.4571778631458,2.35889074861997,2.42441549163719,389929.037848876,0.0,1.0
2000-02-17,9.375,9.438,9.0,9.25,66800,2.4571778631458,2.47369009838614,2.35889074861997,2.42441549163719,254865.555071477,0.0,1.0
2000-02-18,9.375,9.531,9.25,9.375,226300,2.4571778631458,2.49806530278854,2.42441549163719,2.4571778631458,863414.298093941,0.0,1.0
2000-02-22,9.5,9.5,9.063,9.25,264200,2.48994023465441,2.48994023465441,2.37540298386031,2.42441549163719,1008016.16242342,0.0,1.0
2000-02-23,9.375,9.625,9.25,9.25,28400,2.4571778631458,2.52270260616302,2.42441549163719,2.42441549163719,108356.014431586,0.0,1.0
2000-02-24,9.375,9.594,9.188,9.375,25500,2.4571778631458,2.51457753802888,2.40816535536892,2.4571778631458,97291.4918311776,0.0,1.0
2000-02-25,9.688,9.688,9.25,9.438,175800,2.53921484140336,2.53921484140336,2.42441549163719,2.47369009838614,670738.990742001,0.0,1.0
2000-02-28,10.06,10.06,9.313,9.75,239700,2.63671565901298,2.63671565901298,2.44092772687753,2.55546497767163,914540.023213072,0.0,1.0
2000-02-29,9.625,10.0,9.438,9.875,218900,2.52270260616302,2.62098972068885,2.47369009838614,2.58822734918024,835180.688699796,0.0,1.0
2000-03-01,9.625,9.938,9.5,9.688,69900,2.52270260616302,2.60473958442058,2.48994023465441,2.53921484140336,266693.148196052,0.0,1.0
2000-03-02,9.406,9.875,9.375,9.813,139300,2.46530293127993,2.58822734918024,2.4571778631458,2.57197721291197,531478.620081689,0.0,1.0
2000-03-03,9.875,9.875,9.375,9.406,58500,2.58822734918024,2.58822734918024,2.4571778631458,2.46530293127993,223198.128318584,0.0,1.0
2000-03-06,9.875,9.875,9.313,9.5,69300,2.58822734918024,2.58822734918024,2.44092772687753,2.48994023465441,264403.936623553,0.0,1.0
2000-03-07,9.125,9.25,8.875,9.0,86600,2.39165312012858,2.42441549163719,2.32612837711136,2.35889074861997,330409.536963921,0.0,1.0
2000-03-08,9.0,9.25,8.75,9.125,73300,2.35889074861997,2.42441549163719,2.29336600560274,2.39165312012858,279665.347106875,0.0,1.0
2000-03-09,8.938,9.125,8.75,9.0,51900,2.34264061235169,2.39165312012858,2.29336600560274,2.35889074861997,198016.801021103,0.0,1.0
2000-03-10,8.5,8.813,8.375,8.813,199400,2.22784126258552,2.30987824084308,2.19507889107691,2.30987824084308,760781.312593602,0.0,1.0
2000-03-13,8.25,8.5,8.063,8.375,173300,2.1623165195683,2.22784126258552,2.11330401179142,2.19507889107691,661200.609189926,0.0,1.0
2000-03-14,9.0,9.0,8.375,8.375,184200,2.35889074861997,2.35889074861997,2.19507889107691,2.19507889107691,702787.952756976,0.0,1.0
2000-03-15,9.063,9.5,8.75,9.0,127500,2.37540298386031,2.48994023465441,2.29336600560274,2.35889074861997,486457.459155888,0.0,1.0
2000-03-16,9.219,9.313,9.125,9.125,114400,2.41629042350305,2.44092772687753,2.39165312012858,2.39165312012858,436476.339823009,0.0,1.0
2000-03-17,9.0,9.266,8.625,9.219,195800,2.35889074861997,2.42860907519029,2.26060363409413,2.41629042350305,747046.04315861,0.0,1.0
2000-03-20,10.5,10.56,9.25,9.438,287900,2.75203920672329,2.76776514504743,2.42441549163719,2.47369009838614,1098440.0195371,0.0,1.0
2000-03-21,10.19,10.25,10.0,10.25,183200,2.67078852538194,2.68651446370607,2.62098972068885,2.68651446370607,698972.600136147,0.0,1.0
2000-03-22,10.0,10.19,10.0,10.13,120000,2.62098972068885,2.67078852538194,2.62098972068885,2.65506258705781,457842.31449966,0.0,1.0
2000-03-23,9.75,10.06,9.375,10.06,118600,2.55546497767163,2.63671565901298,2.4571778631458,2.63671565901298,452500.820830497,0.0,1.0
2000-03-24,9.563,9.875,9.313,9.875,116700,2.50645246989475,2.58822734918024,2.44092772687753,2.58822734918024,445251.650850919,0.0,1.0
2000-03-27,8.875,9.375,8.75,8.875,126300,2.32612837711136,2.4571778631458,2.29336600560274,2.32612837711136,481879.036010891,0.0,1.0
2000-03-28,8.563,9.0,8.375,8.75,164200,2.24435349782586,2.35889074861997,2.19507889107691,2.29336600560274,626480.900340369,0.0,1.0
2000-03-29,8.875,9.0,8.625,8.875,68000,2.32612837711136,2.35889074861997,2.26060363409413,2.32612837711136,259443.978216473,0.0,1.0
2000-03-30,9.563,9.75,8.813,8.875,468900,2.50645246989475,2.55546497767163,2.30987824084308,2.32612837711136,1789018.84390742,0.0,1.0
2000-03-31,9.875,9.875,9.063,9.375,98900,2.58822734918024,2.58822734918024,2.37540298386031,2.4571778631458,377338.374200136,0.0,1.0
2000-04-03,9.313,9.688,9.156,9.156,44800,2.44092772687753,2.53921484140336,2.39977818826271,2.39977818826271,170927.797413206,0.0,1.0
2000-04-04,8.813,9.75,8.813,9.375,104200,2.30987824084308,2.55546497767163,2.30987824084308,2.4571778631458,397559.743090539,0.0,1.0
2000-04-05,9.25,9.438,8.875,9.438,81000,2.42441549163719,2.47369009838614,2.32612837711136,2.47369009838614,309043.56228727,0.0,1.0
2000-04-06,9.188,9.5,8.875,9.266,34100,2.40816535536892,2.48994023465441,2.32612837711136,2.42860907519029,130103.52437032,0.0,1.0
2000-04-07,9.031,9.188,8.875,8.875,38300,2.3670158167541,2.40816535536892,2.32612837711136,2.32612837711136,146128.005377808,0.0,1.0
2000-04-10,9.0,9.25,8.875,9.063,73900,2.35889074861997,2.42441549163719,2.32612837711136,2.37540298386031,281954.558679373,0.0,1.0
2000-04-11,9.438,9.5,8.75,8.875,89300,2.47369009838614,2.48994023465441,2.29336600560274,2.32612837711136,340710.989040163,0.0,1.0
2000-04-12,9.313,9.5,9.063,9.438,119300,2.44092772687753,2.48994023465441,2.37540298386031,2.47369009838614,455171.567665078,0.0,1.0
2000-04-13,9.281,9.5,9.25,9.25,85600,2.43254055977132,2.48994023465441,2.42441549163719,2.42441549163719,326594.184343091,0.0,1.0
2000-04-14,8.719,9.141,8.438,9.141,85300,2.28524093746861,2.39584670368168,2.21159112631725,2.39584670368168,325449.578556841,0.0,1.0
2000-04-17,8.75,8.75,7.75,8.0,134200,2.29336600560274,2.29336600560274,2.03126703353386,2.09679177655108,512020.321715454,0.0,1.0
2000-04-18,9.25,9.25,8.469,8.5,145500,2.42441549163719,2.42441549163719,2.21971619445139,2.22784126258552,555133.806330837,0.0,1.0
2000-04-19,9.5,9.563,8.875,8.938,82200,2.48994023465441,2.50645246989475,2.32612837711136,2.34264061235169,313621.985432267,0.0,1.0
2000-04-20,9.375,9.625,9.0,9.469,54300,2.4571778631458,2.52270260616302,2.35889074861997,2.48181516652027,207173.647311096,0.0,1.0
2000-04-24,9.188,9.25,8.938,9.172,37000,2.40816535536892,2.42441549163719,2.34264061235169,2.40397177181581,141168.046970728,0.0,1.0
2000-04-25,9.125,9.25,9.0,9.25,229600,2.39165312012858,2.42441549163719,2.35889074861997,2.42441549163719,876004.961742681,0.0,1.0
2000-04-26,9.313,9.688,9.063,9.25,43000,2.44092772687753,2.53921484140336,2.37540298386031,2.42441549163719,164060.162695711,0.0,1.0
2000-04-27,11.0,11.06,9.406,9.406,207900,2.88308869275774,2.89881463108187,2.46530293127993,2.46530293127993,793211.809870659,0.0,1.0
2000-04-28,10.5,10.94,10.06,10.81,52300,2.75203920672329,2.8673627544336,2.63671565901298,2.83328988806465,199542.942069435,0.0,1.0
2000-05-01,10.44,10.5,10.0,10.13,38600,2.73631326839916,2.75203920672329,2.62098972068885,2.65506258705781,147272.611164057,0.0,1.0
2000-05-02,10.31,10.5,10.0,10.22,84800,2.70224040203021,2.75203920672329,2.62098972068885,2.67865149454401,323541.902246426,0.0,1.0
2000-05-03,10.13,10.25,9.75,10.22,113200,2.65506258705781,2.68651446370607,2.55546497767163,2.67865149454401,431897.916678012,0.0,1.0
2000-05-04,11.5,11.5,9.938,10.19,125800,3.01413817879218,3.01413817879218,2.60473958442058,2.67078852538194,479971.359700476,0.0,1.0
2000-05-05,11.5,11.5,9.875,10.38,118300,3.01413817879218,3.01413817879218,2.58822734918024,2.72058733007503,451356.215044248,0.0,1.0
2000-05-08,12.06,12.38,10.88,11.0,295200,3.16091360315075,3.2447852742128,2.85163681610947,2.88308869275774,1126292.09366916,0.0,1.0
2000-05-09,12.13,13.0,11.81,12.63,276600,3.17926053119558,3.40728663689551,3.09538886013353,3.31031001723002,1055326.53492171,0.0,1.0
2000-05-10,11.63,12.13,10.63,12.13,83800,3.04821104516113,3.17926053119558,2.78611207309225,3.17926053119558,319726.549625596,0.0,1.0
2000-05-11,11.88,11.88,10.88,11.38,308100,3.11373578817836,3.11373578817836,2.85163681610947,2.98268630214391,1175510.14247787,0.0,1.0
2000-05-12,11.81,12.0,11.56,11.94,120900,3.09538886013353,3.14518766482662,3.02986411711631,3.12946172650249,461276.131858408,0.0,1.0
2000-05-15,11.31,11.63,11.0,11.56,50600,2.96433937409909,3.04821104516113,2.88308869275774,3.02986411711631,193056.842614023,0.0,1.0
2000-05-16,11.0,11.63,10.38,11.44,208700,2.88308869275774,3.04821104516113,2.72058733007503,2.99841224046805,796264.091967324,0.0,1.0
2000-05-17,11.19,11.31,10.5,11.0,272300,2.93288749745082,2.96433937409909,2.75203920672329,2.88308869275774,1038920.51865215,0.0,1.0
2000-05-18,10.88,11.38,10.63,11.38,49800,2.85163681610947,2.98268630214391,2.78611207309225,2.98268630214391,190004.560517359,0.0,1.0
2000-05-19,10.88,10.88,10.38,10.63,90200,2.85163681610947,2.85163681610947,2.72058733007503,2.78611207309225,344144.806398911,0.0,1.0
2000-05-22,11.0,11.0,10.31,10.44,98000,2.88308869275774,2.88308869275774,2.70224040203021,2.73631326839916,373904.556841388,0.0,1.0
2000-05-23,10.81,11.13,10.69,11.0,53600,2.83328988806465,2.91716155912669,2.80183801141638,2.88308869275774,204502.900476515,0.0,1.0
2000-05-24,11.0,11.0,10.31,10.75,67000,2.88308869275774,2.88308869275774,2.70224040203021,2.81756394974051,255628.625595643,0.0,1.0
2000-05-25,10.88,11.0,10.63,11.0,74000,2.85163681610947,2.88308869275774,2.78611207309225,2.88308869275774,282336.093941457,0.0,1.0
2000-05-26,10.38,11.0,10.25,11.0,17000,2.72058733007503,2.88308869275774,2.68651446370607,2.88308869275774,64860.9945541184,0.0,1.0
2000-05-30,10.88,10.88,10.13,10.25,80000,2.85163681610947,2.85163681610947,2.65506258705781,2.68651446370607,305228.20966644,0.0,1.0
2000-05-31,10.88,10.88,10.5,10.63,123600,2.85163681610947,2.85163681610947,2.75203920672329,2.78611207309225,471577.583934649,0.0,1.0
2000-06-01,11.81,12.5,11.41,11.56,194000,3.09538886013353,3.27623715086106,2.99054927130598,3.02986411711631,740178.408441117,0.0,1.0
2000-06-02,11.63,12.13,11.63,12.13,85200,3.04821104516113,3.17926053119558,3.04821104516113,3.17926053119558,325068.043294759,0.0,1.0
2000-06-05,12.0,12.13,11.5,12.13,46500,3.14518766482662,3.17926053119558,3.01413817879218,3.17926053119558,177413.896868618,0.0,1.0
2000-06-06,12.06,12.13,11.81,11.81,88600,3.16091360315075,3.17926053119558,3.09538886013353,3.09538886013353,338040.242205583,0.0,1.0
2000-06-07,12.0,12.13,11.63,12.13,13000,3.14518766482662,3.17926053119558,3.04821104516113,3.17926053119558,49599.5840707965,0.0,1.0
2000-06-08,12.0,12.19,11.0,11.75,44500,3.14518766482662,3.19498646951971,2.88308869275774,3.0796629218094,169783.191626957,0.0,1.0
2000-06-09,11.31,12.0,11.31,11.75,28100,2.96433937409909,3.14518766482662,2.96433937409909,3.0796629218094,107211.408645337,0.0,1.0
2000-06-12,11.19,11.38,11.0,11.31,81300,2.93288749745082,2.98268630214391,2.88308869275774,2.96433937409909,310188.16807352,0.0,1.0
2000-06-13,11.06,11.13,10.75,11.13,41500,2.89881463108187,2.91716155912669,2.81756394974051,2.91716155912669,158337.133764466,0.0,1.0
2000-06-14,11.06,11.06,10.75,11.06,21300,2.89881463108187,2.89881463108187,2.81756394974051,2.89881463108187,81267.0108236896,0.0,1.0
2000-06-15,11.0,11.25,10.56,11.25,34500,2.88308869275774,2.94861343577496,2.76776514504743,2.94861343577496,131629.665418652,0.0,1.0
2000-06-16,11.0,11.75,10.75,11.31,64400,2.88308869275774,3.0796629218094,2.81756394974051,2.96433937409909,245708.708781484,0.0,1.0
2000-06-19,11.19,11.19,10.75,11.13,86400,2.93288749745082,2.93288749745082,2.81756394974051,2.91716155912669,329646.466439755,0.0,1.0
2000-06-20,11.25,11.44,11.0,11.13,89900,2.94861343577496,2.99841224046805,2.88308869275774,2.91716155912669,343000.200612661,0.0,1.0
2000-06-21,11.0,11.25,10.38,11.13,65600,2.88308869275774,2.94861343577496,2.72058733007503,2.91716155912669,250287.13192648,0.0,1.0
2000-06-22,10.0,10.94,10.0,10.81,63500,2.62098972068885,2.8673627544336,2.62098972068885,2.83328988806465,242274.891422737,0.0,1.0
2000-06-23,10.13,10.56,9.938,9.938,111300,2.65506258705781,2.76776514504743,2.60473958442058,2.60473958442058,424648.746698434,0.0,1.0
2000-06-26,10.06,10.5,9.938,10.31,172700,2.63671565901298,2.75203920672329,2.60473958442058,2.70224040203021,658911.397617428,0.0,1.0
2000-06-27,9.375,10.13,9.188,10.0,197600,2.4571778631458,2.65506258705781,2.40816535536892,2.62098972068885,753913.677876106,0.0,1.0
2000-06-28,9.063,9.375,8.938,9.25,166700,2.37540298386031,2.4571778631458,2.34264061235169,2.42441549163719,636019.281892443,0.0,1.0
2000-06-29,8.938,9.125,8.938,9.125,132500,2.34264061235169,2.39165312012858,2.34264061235169,2.39165312012858,505534.222260042,0.0,1.0
2000-06-30,8.969,9.125,7.438,7.5,217100,2.35076568048583,2.39165312012858,1.94949215424837,1.96574229051664,828313.053982301,0.0,1.0
2000-07-03,9.0,9.25,8.938,9.0,43200,2.35889074861997,2.42441549163719,2.34264061235169,2.35889074861997,164823.233219877,0.0,1.0
2000-07-05,9.063,9.125,8.938,9.0,176300,2.37540298386031,2.39165312012858,2.34264061235169,2.35889074861997,672646.667052415,0.0,1.0
2000-07-06,9.125,9.125,8.938,9.0,143700,2.39165312012858,2.39165312012858,2.34264061235169,2.35889074861997,548266.171613342,0.0,1.0
2000-07-07,8.25,9.0,7.938,9.0,161700,2.1623165195683,2.35889074861997,2.08054164028281,2.35889074861997,616942.518788292,0.0,1.0
2000-07-10,8.313,8.438,8.125,8.359,109000,2.17882875480864,2.21159112631725,2.12955414805969,2.19088530752381,415873.435670525,0.0,1.0
2000-07-11,8.375,8.375,8.25,8.375,255700,2.19507889107691,2.19507889107691,2.1623165195683,2.19507889107691,975585.665146359,0.0,1.0
2000-07-12,8.5,8.594,8.25,8.563,259600,2.22784126258552,2.25247856596,2.1623165195683,2.24435349782586,990465.540367598,0.0,1.0
2000-07-13,8.625,8.75,8.375,8.5,80400,2.26060363409413,2.29336600560274,2.19507889107691,2.22784126258552,306754.350714773,0.0,1.0
2000-07-14,8.563,9.0,8.375,8.625,88200,2.24435349782586,2.35889074861997,2.19507889107691,2.26060363409413,336514.10115725,0.0,1.0
2000-07-17,8.438,9.0,8.375,8.5,54700,2.21159112631725,2.35889074861997,2.19507889107691,2.22784126258552,208699.788359428,0.0,1.0
2000-07-18,8.688,8.75,8.438,8.438,34000,2.27711586933447,2.29336600560274,2.21159112631725,2.21159112631725,129721.989108237,0.0,1.0
2000-07-19,8.625,8.688,8.5,8.594,104800,2.26060363409413,2.27711586933447,2.22784126258552,2.25247856596,399848.954663037,0.0,1.0
2000-07-20,7.188,8.469,7.125,8.438,224200,1.88396741123115,2.21971619445139,1.86745517599081,2.21159112631725,855402.057590196,0.0,1.0
2000-07-21,7.313,7.375,7.25,7.375,172700,1.91672978273976,1.93297991900803,1.90021754749942,1.93297991900803,658911.397617426,0.0,1.0
2000-07-24,7.406,7.5,7.313,7.313,223400,1.94110498714216,1.96574229051664,1.91672978273976,1.91672978273976,852349.775493534,0.0,1.0
2000-07-25,7.813,7.813,7.406,7.438,77200,2.0477792687742,2.0477792687742,1.94110498714216,1.94949215424837,294545.222328114,0.0,1.0
2000-07-26,7.406,8.75,7.25,7.813,111200,1.94110498714216,2.29336600560274,1.90021754749942,2.0477792687742,424267.211436352,0.0,1.0
2000-07-27,7.875,8.0,7.25,7.25,22200,2.06402940504247,2.09679177655108,1.90021754749942,1.90021754749942,84700.828182437,0.0,1.0
2000-07-28,7.25,7.875,7.0,7.5,143700,1.90021754749942,2.06402940504247,1.8346928044822,1.96574229051664,548266.171613342,0.0,1.0
2000-07-31,7.375,7.625,7.125,7.25,77200,1.93297991900803,1.99850466202525,1.86745517599081,1.90021754749942,294545.222328114,0.0,1.0
2000-08-01,7.063,7.375,7.0,7.063,35100,1.85120503972254,1.93297991900803,1.8346928044822,1.85120503972254,133918.87699115,0.0,1.0
2000-08-02,7.188,7.375,7.031,7.047,87700,1.88396741123115,1.93297991900803,1.84281787261633,1.84701145616943,334606.424846834,0.0,1.0
2000-08-03,7.188,7.25,7.0,7.125,38400,1.88396741123115,1.90021754749942,1.8346928044822,1.86745517599081,146509.540639891,0.0,1.0
2000-08-04,7.5,8.0,6.875,7.031,154700,1.96574229051664,2.09679177655108,1.80193043297359,1.84281787261633,590235.050442477,0.0,1.0
2000-08-07,7.375,7.719,7.25,7.5,123200,1.93297991900803,2.02314196539972,1.90021754749942,1.96574229051664,470051.442886317,0.0,1.0
2000-08-08,7.938,7.938,7.313,7.313,91000,2.08054164028281,2.08054164028281,1.91672978273976,1.91672978273976,347197.088495575,0.0,1.0
2000-08-09,8.25,8.25,7.5,7.688,135000,2.1623165195683,2.1623165195683,1.96574229051664,2.01501689726559,515072.603812118,0.0,1.0
2000-08-10,7.969,8.25,7.625,7.875,56500,2.08866670841695,2.1623165195683,1.99850466202525,2.06402940504247,215567.423076923,0.0,1.0
2000-08-11,8.188,8.313,7.813,7.813,395800,2.14606638330003,2.17882875480864,2.0477792687742,2.0477792687742,1510116.56732471,0.0,1.0
2000-08-14,8.5,8.5,8.0,8.125,87200,2.22784126258552,2.22784126258552,2.09679177655108,2.12955414805969,332698.74853642,0.0,1.0
2000-08-15,8.5,8.5,8.0,8.0,84200,2.22784126258552,2.22784126258552,2.09679177655108,2.09679177655108,321252.690673928,0.0,1.0
2000-08-16,8.375,8.5,8.125,8.25,106000,2.19507889107691,2.22784126258552,2.12955414805969,2.1623165195683,404427.377808033,0.0,1.0
2000-08-17,8.5,8.563,8.25,8.5,23900,2.22784126258552,2.24435349782586,2.1623165195683,2.22784126258552,91186.927637849,0.0,1.0
2000-08-18,8.5,8.5,8.313,8.5,50600,2.22784126258552,2.22784126258552,2.17882875480864,2.22784126258552,193056.842614023,0.0,1.0
2000-08-21,8.438,8.625,8.25,8.313,9900,2.21159112631725,2.26060363409413,2.1623165195683,2.17882875480864,37771.990946222,0.0,1.0
2000-08-22,8.469,8.5,8.25,8.344,32800,2.21971619445139,2.22784126258552,2.1623165195683,2.18695382294278,125143.56596324,0.0,1.0
2000-08-23,8.5,8.625,8.375,8.5,67700,2.22784126258552,2.26060363409413,2.19507889107691,2.22784126258552,258299.372430225,0.0,1.0
2000-08-24,8.438,8.563,8.25,8.313,26100,2.21159112631725,2.24435349782586,2.1623165195683,2.17882875480864,99580.7034036761,0.0,1.0
2000-08-25,8.25,8.438,7.25,8.438,39300,2.1623165195683,2.21159112631725,1.90021754749942,2.21159112631725,149943.357998639,0.0,1.0
2000-08-28,8.0,8.188,7.75,8.063,26200,2.09679177655108,2.14606638330003,2.03126703353386,2.11330401179142,99962.2386657591,0.0,1.0
2000-08-29,7.75,8.0,7.5,7.875,70600,2.03126703353386,2.09679177655108,1.96574229051664,2.06402940504247,269363.895030633,0.0,1.0
2000-08-30,7.875,8.0,7.5,7.625,54800,2.06402940504247,2.09679177655108,1.96574229051664,1.99850466202525,209081.323621511,0.0,1.0
2000-08-31,7.5,8.0,6.5,7.875,135800,1.96574229051664,2.09679177655108,1.70364331844775,2.06402940504247,518124.885908781,0.0,1.0
2000-09-01,7.438,7.625,7.031,7.375,98600,1.94949215424837,1.99850466202525,1.84281787261633,1.93297991900803,376193.768413886,0.0,1.0
2000-09-05,7.563,7.75,7.188,7.188,70200,1.98225452575698,2.03126703353386,1.88396741123115,1.88396741123115,267837.753982301,0.0,1.0
2000-09-06,7.625,7.75,7.375,7.5,44500,1.99850466202525,2.03126703353386,1.93297991900803,1.96574229051664,169783.191626957,0.0,1.0
2000-09-07,7.563,7.563,7.375,7.563,17900,1.98225452575698,1.98225452575698,1.93297991900803,1.98225452575698,68294.8119128658,0.0,1.0
2000-09-08,7.563,7.625,7.25,7.25,26500,1.98225452575698,1.99850466202525,1.90021754749942,1.90021754749942,101106.844452008,0.0,1.0
2000-09-11,7.563,7.625,7.25,7.25,6500,1.98225452575698,1.99850466202525,1.90021754749942,1.90021754749942,24799.7920353982,0.0,1.0
2000-09-12,7.5,7.531,7.25,7.531,18200,1.96574229051664,1.97386735865077,1.90021754749942,1.97386735865077,69439.417699115,0.0,1.0
2000-09-13,7.375,7.563,7.25,7.313,107600,1.93297991900803,1.98225452575698,1.90021754749942,1.91672978273976,410531.942001361,0.0,1.0
2000-09-14,7.375,7.375,7.125,7.313,37700,1.93297991900803,1.93297991900803,1.86745517599081,1.91672978273976,143838.79380531,0.0,1.0
2000-09-15,7.188,7.5,7.094,7.25,45500,1.88396741123115,1.96574229051664,1.85933010785667,1.90021754749942,173598.544247787,0.0,1.0
2000-09-18,7.0,7.25,6.875,7.188,66700,1.8346928044822,1.90021754749942,1.80193043297359,1.88396741123115,254484.019809394,0.0,1.0
2000-09-19,7.0,7.25,6.75,6.75,40600,1.8346928044822,1.90021754749942,1.76916806146497,1.76916806146497,154903.316405718,0.0,1.0
2000-09-20,7.25,7.25,6.5,7.0,95400,1.90021754749942,1.90021754749942,1.70364331844775,1.8346928044822,363984.640027229,0.0,1.0
2000-09-21,7.031,7.125,6.938,6.938,54800,1.84281787261633,1.86745517599081,1.81844266821392,1.81844266821392,209081.323621511,0.0,1.0
2000-09-22,7.0,7.125,6.438,6.938,55200,1.8346928044822,1.86745517599081,1.68739318217948,1.81844266821392,210607.464669843,0.0,1.0
2000-09-25,7.063,7.438,6.813,7.0,8800,1.85120503972254,1.94949215424837,1.78568029670531,1.8346928044822,33575.1030633083,0.0,1.0
2000-09-26,6.75,7.125,6.563,7.063,21700,1.76916806146497,1.86745517599081,1.72015555368809,1.85120503972254,82793.151872022,0.0,1.0
2000-09-27,6.75,6.813,6.688,6.688,26200,1.76916806146497,1.78568029670531,1.7529179251967,1.7529179251967,99962.2386657593,0.0,1.0
2000-09-28,7.125,7.125,6.781,6.875,48700,1.86745517599081,1.86745517599081,1.77729312959911,1.80193043297359,185807.672634445,0.0,1.0
2000-09-29,6.938,7.25,6.938,7.125,123900,1.81844266821392,1.90021754749942,1.81844266821392,1.86745517599081,472722.1897209,0.0,1.0
2000-10-02,6.938,7.125,6.875,6.875,129400,1.81844266821392,1.86745517599081,1.80193043297359,1.80193043297359,493706.629135468,0.0,1.0
2000-10-03,7.0,7.625,6.938,7.0,99700,1.8346928044822,1.99850466202525,1.81844266821392,1.8346928044822,380390.6562968,0.0,1.0
2000-10-04,6.938,7.0,6.875,6.875,68700,1.81844266821392,1.8346928044822,1.80193043297359,1.80193043297359,262114.725051056,0.0,1.0
2000-10-05,6.938,7.375,6.875,6.875,106700,1.81844266821392,1.93297991900803,1.80193043297359,1.80193043297359,407098.124642615,0.0,1.0
2000-10-06,7.125,7.125,6.625,6.938,23600,1.86745517599081,1.86745517599081,1.73640568995636,1.81844266821392,90042.3218515996,0.0,1.0
2000-10-09,6.875,7.0,6.688,7.0,9400,1.80193043297359,1.8346928044822,1.7529179251967,1.8346928044822,35864.3146358066,0.0,1.0
2000-10-10,6.688,7.0,6.625,6.938,39600,1.7529179251967,1.8346928044822,1.73640568995636,1.81844266821392,151087.963784888,0.0,1.0
2000-10-11,6.75,6.938,6.75,6.75,23800,1.76916806146497,1.81844266821392,1.76916806146497,1.76916806146497,90805.3923757661,0.0,1.0
2000-10-12,6.75,6.938,6.625,6.75,26500,1.76916806146497,1.81844266821392,1.73640568995636,1.76916806146497,101106.844452008,0.0,1.0
2000-10-13,6.75,6.75,6.5,6.578,125700,1.76916806146497,1.76916806146497,1.70364331844775,1.72408703826913,479589.824438395,0.0,1.0
2000-10-16,7.0,7.0,6.75,6.75,40000,1.8346928044822,1.8346928044822,1.76916806146497,1.76916806146497,152614.10483322,0.0,1.0
2000-10-17,7.0,7.063,6.438,7.0,137400,1.8346928044822,1.85120503972254,1.68739318217948,1.8346928044822,524229.450102109,0.0,1.0
2000-10-18,6.625,7.0,6.5,6.5,32400,1.73640568995636,1.8346928044822,1.70364331844775,1.70364331844775,123617.424914908,0.0,1.0
2000-10-19,6.625,6.938,6.625,6.75,14600,1.73640568995636,1.81844266821392,1.73640568995636,1.76916806146497,55704.1482641254,0.0,1.0
2000-10-20,6.625,7.063,6.625,6.641,23600,1.73640568995636,1.85120503972254,1.73640568995636,1.74059927350947,90042.3218515999,0.0,1.0
2000-10-23,6.938,6.938,6.563,6.625,27600,1.81844266821392,1.81844266821392,1.72015555368809,1.73640568995636,105303.732334922,0.0,1.0
2000-10-24,7.031,7.563,6.813,7.0,338600,1.84281787261633,1.98225452575698,1.78568029670531,1.8346928044822,1291878.39741321,0.0,1.0
2000-10-25,6.844,7.406,6.813,6.922,89500,1.79380536483945,1.94110498714216,1.78568029670531,1.81424908466082,341474.059564329,0.0,1.0
2000-10-26,7.375,7.438,6.625,6.813,86000,1.93297991900803,1.94949215424837,1.73640568995636,1.78568029670531,328120.325391422,0.0,1.0
2000-10-27,7.672,7.813,7.0,7.0,71900,2.01082331371249,2.0477792687742,1.8346928044822,1.8346928044822,274323.853437712,0.0,1.0
2000-10-30,8.0,8.0,7.563,7.859,49400,2.09679177655108,2.09679177655108,1.98225452575698,2.05983582148937,188478.419469027,0.0,1.0
2000-10-31,7.938,8.0,7.563,7.938,35600,2.08054164028281,2.09679177655108,1.98225452575698,2.08054164028281,135826.553301566,0.0,1.0
2000-11-01,8.0,8.0,7.688,7.703,51800,2.09679177655108,2.09679177655108,2.01501689726559,2.01894838184662,197635.26575902,0.0,1.0
2000-11-02,7.938,8.0,7.625,8.0,49500,2.08054164028281,2.09679177655108,1.99850466202525,2.09679177655108,188859.95473111,0.0,1.0
2000-11-03,7.688,8.0,7.438,8.0,103100,2.01501689726559,2.09679177655108,1.94949215424837,2.09679177655108,393362.855207624,0.0,1.0
2000-11-06,8.0,8.0,7.469,7.75,35700,2.09679177655108,2.09679177655108,1.9576172223825,2.03126703353386,136208.088563649,0.0,1.0
2000-11-07,8.234,8.313,7.75,8.063,62700,2.1581229360152,2.17882875480864,2.03126703353386,2.11330401179142,239222.609326072,0.0,1.0
2000-11-08,8.563,8.813,8.188,8.188,115000,2.24435349782586,2.30987824084308,2.14606638330003,2.14606638330003,438765.551395508,0.0,1.0
2000-11-09,8.25,8.625,8.0,8.125,63800,2.1623165195683,2.26060363409413,2.09679177655108,2.12955414805969,243419.497208986,0.0,1.0
2000-11-10,8.438,8.5,7.938,8.125,50300,2.21159112631725,2.22784126258552,2.08054164028281,2.12955414805969,191912.236827774,0.0,1.0
2000-11-13,8.125,8.5,7.875,8.063,76300,2.12955414805969,2.22784126258552,2.06402940504247,2.11330401179142,291111.404969367,0.0,1.0
2000-11-14,9.0,9.563,7.938,8.125,48700,2.35889074861997,2.50645246989475,2.08054164028281,2.12955414805969,185807.672634445,0.0,1.0
2000-11-15,8.875,9.0,8.25,8.563,31900,2.32612837711136,2.35889074861997,2.1623165195683,2.24435349782586,121709.748604493,0.0,1.0
2000-11-16,8.625,9.0,8.391,8.391,14000,2.26060363409413,2.35889074861997,2.19927247463001,2.19927247463001,53414.9366916271,0.0,1.0
2000-11-17,8.625,8.75,8.0,8.453,41900,2.26060363409413,2.29336600560274,2.09679177655108,2.21552261089829,159863.274812798,0.0,1.0
2000-11-20,8.75,8.75,8.25,8.25,32700,2.29336600560274,2.29336600560274,2.1623165195683,2.1623165195683,124762.030701158,0.0,1.0
2000-11-21,8.688,8.688,8.25,8.25,19600,2.27711586933447,2.27711586933447,2.1623165195683,2.1623165195683,74780.9113682779,0.0,1.0
2000-11-22,8.563,8.688,8.438,8.625,10700,2.24435349782586,2.27711586933447,2.21159112631725,2.26060363409413,40824.2730428864,0.0,1.0
2000-11-24,8.75,8.75,8.438,8.625,42400,2.29336600560274,2.29336600560274,2.21159112631725,2.26060363409413,161770.951123213,0.0,1.0
2000-11-27,8.75,9.0,8.438,8.75,16300,2.29336600560274,2.35889074861997,2.21159112631725,2.29336600560274,62190.2477195372,0.0,1.0
2000-11-28,8.813,8.813,8.438,8.625,172700,2.30987824084308,2.30987824084308,2.21159112631725,2.26060363409413,658911.397617428,0.0,1.0
2000-11-29,8.688,9.0,8.438,8.438,33900,2.27711586933447,2.35889074861997,2.21159112631725,2.21159112631725,129340.453846154,0.0,1.0
2000-11-30,8.563,8.813,8.25,8.438,326400,2.24435349782586,2.30987824084308,2.1623165195683,2.21159112631725,1245331.09543908,0.0,1.0
2000-12-01,8.625,8.875,8.313,8.313,24800,2.26060363409413,2.32612837711136,2.17882875480864,2.17882875480864,94620.7449965965,0.0,1.0
2000-12-04,8.484,8.75,8.313,8.438,51800,2.22364767903242,2.29336600560274,2.17882875480864,2.21159112631725,197635.26575902,0.0,1.0
2000-12-05,9.0,9.0,8.313,8.313,61700,2.35889074861997,2.35889074861997,2.17882875480864,2.17882875480864,235407.256705241,0.0,1.0
2000-12-06,9.125,9.25,8.313,9.0,85800,2.39165312012858,2.42441549163719,2.17882875480864,2.35889074861997,327357.254867256,0.0,1.0
2000-12-07,8.938,9.0,8.563,8.75,38500,2.34264061235169,2.35889074861997,2.24435349782586,2.29336600560274,146891.075901974,0.0,1.0
2000-12-08,9.125,9.25,8.5,8.563,364000,2.39165312012858,2.42441549163719,2.22784126258552,2.24435349782586,1388788.3539823,0.0,1.0
2000-12-11,8.594,8.891,8.438,8.891,162400,2.25247856596,2.33032196066446,2.21159112631725,2.33032196066446,619613.265622872,0.0,1.0
2000-12-12,9.188,9.25,8.469,8.594,27000,2.40816535536892,2.42441549163719,2.21971619445139,2.25247856596,103014.520762423,0.0,1.0
2000-12-13,9.188,9.25,8.594,8.75,102000,2.40816535536892,2.42441549163719,2.25247856596,2.29336600560274,389165.96732471,0.0,1.0
2000-12-14,9.188,9.25,8.688,8.75,19100,2.40816535536892,2.42441549163719,2.27711586933447,2.29336600560274,72873.2350578624,0.0,1.0
2000-12-15,8.438,9.188,8.438,8.938,47000,2.21159112631725,2.40816535536892,2.21159112631725,2.34264061235169,179321.573179034,0.0,1.0
2000-12-18,8.797,8.875,8.406,8.406,40100,2.30568465728998,2.32612837711136,2.20320395921105,2.20320395921105,152995.640095303,0.0,1.0
2000-12-19,8.313,9.25,8.25,8.5,88800,2.17882875480864,2.42441549163719,2.1623165195683,2.22784126258552,338803.312729748,0.0,1.0
2000-12-20,8.125,8.313,7.75,8.063,82800,2.12955414805969,2.17882875480864,2.03126703353386,2.11330401179142,315911.197004765,0.0,1.0
2000-12-21,8.0,8.313,7.625,7.875,63700,2.09679177655108,2.17882875480864,1.99850466202525,2.06402940504247,243037.961946903,0.0,1.0
2000-12-22,7.75,8.25,7.625,7.75,41700,2.03126703353386,2.1623165195683,1.99850466202525,2.03126703353386,159100.204288632,0.0,1.0
2000-12-26,7.12,8.0,6.81,7.62,126100,1.86614468113046,2.09679177655108,1.78489399978911,1.9971941671649,481115.965486726,0.0,1.0
2000-12-27,7.063,7.188,6.813,7.125,66100,1.85120503972254,1.88396741123115,1.78568029670531,1.86745517599081,252194.808236895,0.0,1.0
2000-12-28,6.875,7.109,6.813,6.875,71700,1.80193043297359,1.8632615924377,1.78568029670531,1.80193043297359,273560.782913546,0.0,1.0
2000-12-29,6.875,7.063,6.75,6.813,79400,1.80193043297359,1.85120503972254,1.76916806146497,1.78568029670531,302938.998093941,0.0,1.0
2001-01-02,6.813,7.219,6.438,7.0,124300,1.78568029670531,1.89209247936528,1.68739318217948,1.8346928044822,474248.330769232,0.0,1.0
2001-01-03,8.063,8.063,6.75,6.813,49300,2.11330401179142,2.11330401179142,1.76916806146497,1.78568029670531,188096.884206944,0.0,1.0
2001-01-04,7.656,7.875,7.25,7.25,23500,2.00662973015938,2.06402940504247,1.90021754749942,1.90021754749942,89660.7865895169,0.0,1.0
2001-01-05,8.688,8.875,7.375,7.375,219100,2.27711586933447,2.32612837711136,1.93297991900803,1.93297991900803,835943.759223963,0.0,1.0
2001-01-08,8.688,8.938,8.266,8.266,129800,2.27711586933447,2.34264061235169,2.1665101031214,2.1665101031214,495232.770183799,0.0,1.0
2001-01-09,8.625,8.75,8.5,8.625,52300,2.26060363409413,2.29336600560274,2.22784126258552,2.26060363409413,199542.942069435,0.0,1.0
2001-01-10,8.5,8.813,8.25,8.75,43600,2.22784126258552,2.30987824084308,2.1623165195683,2.29336600560274,166349.37426821,0.0,1.0
2001-01-11,8.5,8.625,8.438,8.438,64100,2.22784126258552,2.26060363409413,2.21159112631725,2.21159112631725,244564.102995235,0.0,1.0
2001-01-12,8.563,8.625,8.125,8.391,39500,2.24435349782586,2.26060363409413,2.12955414805969,2.19927247463001,150706.428522805,0.0,1.0
2001-01-16,8.5,8.625,8.188,8.625,14300,2.22784126258552,2.26060363409413,2.14606638330003,2.26060363409413,54559.5424778762,0.0,1.0
2001-01-17,8.5,8.75,8.203,8.25,153800,2.22784126258552,2.29336600560274,2.14999786788106,2.1623165195683,586801.233083731,0.0,1.0
2001-01-18,8.875,9.0,8.438,8.688,73300,2.32612837711136,2.35889074861997,2.21159112631725,2.27711586933447,279665.347106875,0.0,1.0
2001-01-19,8.75,8.875,8.625,8.625,31300,2.29336600560274,2.32612837711136,2.26060363409413,2.26060363409413,119420.537031995,0.0,1.0
2001-01-22,8.5,8.875,8.125,8.75,33600,2.22784126258552,2.32612837711136,2.12955414805969,2.29336600560274,128195.848059905,0.0,1.0
2001-01-23,8.453,8.625,8.125,8.25,76500,2.21552261089829,2.26060363409413,2.12955414805969,2.1623165195683,291874.475493532,0.0,1.0
2001-01-24,8.563,8.75,8.375,8.375,84500,2.24435349782586,2.29336600560274,2.19507889107691,2.19507889107691,322397.296460178,0.0,1.0
2001-01-25,8.5,8.813,8.375,8.5,196600,2.22784126258552,2.30987824084308,2.19507889107691,2.22784126258552,750098.325255277,0.0,1.0
2001-01-26,8.625,8.625,8.25,8.5,71200,2.26060363409413,2.26060363409413,2.1623165195683,2.22784126258552,271653.106603132,0.0,1.0
2001-01-29,8.625,8.625,8.375,8.531,142100,2.26060363409413,2.26060363409413,2.19507889107691,2.23596633071966,542161.607420015,0.0,1.0
2001-01-30,8.438,8.625,8.313,8.5,137700,2.21159112631725,2.26060363409413,2.17882875480864,2.22784126258552,525374.05588836,0.0,1.0
2001-01-31,8.375,8.5,7.875,8.0,140500,2.19507889107691,2.22784126258552,2.06402940504247,2.09679177655108,536057.043226685,0.0,1.0
2001-02-01,8.5,8.625,8.375,8.5,58100,2.22784126258552,2.26060363409413,2.19507889107691,2.22784126258552,221671.987270252,0.0,1.0
2001-02-02,8.313,8.563,8.25,8.531,27800,2.17882875480864,2.24435349782586,2.1623165195683,2.23596633071966,106066.802859088,0.0,1.0
2001-02-05,8.5,8.5,8.25,8.25,13400,2.22784126258552,2.22784126258552,2.1623165195683,2.1623165195683,51125.7251191287,0.0,1.0
2001-02-06,8.5,8.563,8.375,8.375,12500,2.22784126258552,2.24435349782586,2.19507889107691,2.19507889107691,47691.9077603813,0.0,1.0
2001-02-07,8.375,8.5,7.75,8.156,51000,2.19507889107691,2.22784126258552,2.03126703353386,2.13767921619383,194582.983662356,0.0,1.0
2001-02-08,8.094,8.5,7.75,8.5,34800,2.12142907992556,2.22784126258552,2.03126703353386,2.22784126258552,132774.271204901,0.0,1.0
2001-02-09,7.938,8.219,7.75,8.0,130600,2.08054164028281,2.15419145143417,2.03126703353386,2.09679177655108,498285.052280463,0.0,1.0
2001-02-12,7.875,8.0,7.75,7.875,56800,2.06402940504247,2.09679177655108,2.03126703353386,2.06402940504247,216712.028863172,0.0,1.0
2001-02-13,7.25,8.0,7.25,7.844,53600,1.90021754749942,2.09679177655108,1.90021754749942,2.05590433690833,204502.900476514,0.0,1.0
2001-02-14,7.438,7.75,7.25,7.625,96300,1.94949215424837,2.03126703353386,1.90021754749942,1.99850466202525,367418.457385976,0.0,1.0
2001-02-15,7.25,7.5,7.0,7.25,80900,1.90021754749942,1.96574229051664,1.8346928044822,1.90021754749942,308662.027025187,0.0,1.0
2001-02-16,7.25,7.5,6.688,6.719,81000,1.90021754749942,1.96574229051664,1.7529179251967,1.76104299333084,309043.56228727,0.0,1.0
2001-02-20,7.188,7.344,7.0,7.297,11100,1.88396741123115,1.92485485087389,1.8346928044822,1.91253619918665,42350.4140912184,0.0,1.0
2001-02-21,7.625,8.0,7.0,7.219,43300,1.99850466202525,2.09679177655108,1.8346928044822,1.89209247936528,165204.76848196,0.0,1.0
2001-02-22,7.125,7.891,7.125,7.25,45000,1.86745517599081,2.06822298859557,1.86745517599081,1.90021754749942,171690.867937372,0.0,1.0
2001-02-23,7.938,8.0,7.125,7.125,41900,2.08054164028281,2.09679177655108,1.86745517599081,1.86745517599081,159863.274812798,0.0,1.0
2001-02-26,8.125,8.75,7.438,7.438,42400,2.12955414805969,2.29336600560274,1.94949215424837,1.94949215424837,161770.951123213,0.0,1.0
2001-02-27,8.188,8.313,7.938,8.0,40700,2.14606638330003,2.17882875480864,2.08054164028281,2.09679177655108,155284.851667801,0.0,1.0
2001-02-28,7.75,8.094,7.75,8.0,20400,2.03126703353386,2.12142907992556,2.03126703353386,2.09679177655108,77833.1934649421,0.0,1.0
2001-03-01,7.688,8.063,7.625,7.75,18800,2.01501689726559,2.11330401179142,1.99850466202525,2.03126703353386,71728.6292716133,0.0,1.0
2001-03-02,8.0,8.063,7.688,7.938,36900,2.09679177655108,2.11330401179142,2.01501689726559,2.08054164028281,140786.511708645,0.0,1.0
2001-03-05,8.063,8.125,7.875,8.0,34400,2.11330401179142,2.12955414805969,2.06402940504247,2.09679177655108,131248.130156569,0.0,1.0
2001-03-06,8.625,8.75,8.125,8.125,37000,2.26060363409413,2.29336600560274,2.12955414805969,2.12955414805969,141168.046970729,0.0,1.0
2001-03-07,8.625,8.75,8.109,8.109,14000,2.26060363409413,2.29336600560274,2.12536056450659,2.12536056450659,53414.9366916271,0.0,1.0
2001-03-08,8.625,8.688,8.25,8.563,52000,2.26060363409413,2.27711586933447,2.1623165195683,2.24435349782586,198398.336283186,0.0,1.0
2001-03-09,8.281,8.625,7.875,8.375,99000,2.17044158770244,2.26060363409413,2.06402940504247,2.19507889107691,377719.909462219,0.0,1.0
2001-03-12,8.063,8.5,8.0,8.281,12800,2.11330401179142,2.22784126258552,2.09679177655108,2.17044158770244,48836.5135466304,0.0,1.0
2001-03-13,8.5,8.625,8.0,8.0,19700,2.22784126258552,2.26060363409413,2.09679177655108,2.09679177655108,75162.4466303609,0.0,1.0
2001-03-14,8.688,8.75,8.0,8.0,66100,2.27711586933447,2.29336600560274,2.09679177655108,2.09679177655108,252194.808236896,0.0,1.0
2001-03-15,8.438,8.75,8.25,8.625,87200,2.21159112631725,2.29336600560274,2.1623165195683,2.26060363409413,332698.74853642,0.0,1.0
2001-03-16,8.5,8.5,8.31,8.44,56300,2.22784126258552,2.22784126258552,2.17804245789244,2.21211532426139,214804.352552757,0.0,1.0
2001-03-19,8.625,8.75,8.188,8.313,25100,2.26060363409413,2.29336600560274,2.14606638330003,2.17882875480864,95765.3507828456,0.0,1.0
2001-03-20,8.5,8.875,8.125,8.281,73200,2.22784126258552,2.32612837711136,2.12955414805969,2.17044158770244,279283.811844793,0.0,1.0
2001-03-21,8.719,8.75,8.313,8.328,103100,2.28524093746861,2.29336600560274,2.17882875480864,2.18276023938967,393362.855207624,0.0,1.0
2001-03-22,8.609,8.719,8.25,8.5,51200,2.25641005054103,2.28524093746861,2.1623165195683,2.22784126258552,195346.054186522,0.0,1.0
2001-03-23,8.625,8.625,8.281,8.375,86000,2.26060363409413,2.26060363409413,2.17044158770244,2.19507889107691,328120.325391423,0.0,1.0
2001-03-26,8.5,8.594,8.25,8.313,74500,2.22784126258552,2.25247856596,2.1623165195683,2.17882875480864,284243.770251872,0.0,1.0
2001-03-27,8.5,8.75,8.375,8.5,50200,2.22784126258552,2.29336600560274,2.19507889107691,2.22784126258552,191530.701565691,0.0,1.0
2001-03-28,8.969,8.969,8.375,8.375,91800,2.35076568048583,2.35076568048583,2.19507889107691,2.19507889107691,350249.37059224,0.0,1.0
2001-03-29,8.469,8.688,8.391,8.391,58500,2.21971619445139,2.27711586933447,2.19927247463001,2.19927247463001,223198.128318584,0.0,1.0
2001-03-30,8.5,8.625,8.313,8.531,125200,2.22784126258552,2.26060363409413,2.17882875480864,2.23596633071966,477682.148127979,0.0,1.0
2001-04-02,8.5,8.75,8.375,8.375,166200,2.22784126258552,2.29336600560274,2.19507889107691,2.19507889107691,634111.60558203,0.0,1.0
2001-04-03,8.875,8.875,8.406,8.563,69600,2.32612837711136,2.32612837711136,2.20320395921105,2.24435349782586,265548.542409802,0.0,1.0
2001-04-04,8.5,9.0,8.391,8.391,188700,2.22784126258552,2.35889074861997,2.19927247463001,2.19927247463001,719957.039550716,0.0,1.0
2001-04-05,9.875,10.0,8.5,8.5,66800,2.58822734918024,2.62098972068885,2.22784126258552,2.22784126258552,254865.555071477,0.0,1.0
2001-04-06,9.0,9.625,8.75,9.0,53400,2.35889074861997,2.52270260616302,2.29336600560274,2.35889074861997,203739.829952348,0.0,1.0
2001-04-09,9.15,9.15,8.51,8.75,56000,2.3982055944303,2.3982055944303,2.23046225230621,2.29336600560274,213659.746766508,0.0,1.0
2001-04-10,9.5,9.65,8.75,9.0,78200,2.48994023465441,2.52925508046474,2.29336600560274,2.35889074861997,298360.574948945,0.0,1.0
2001-04-11,9.6,10.07,9.25,9.41,71600,2.5161501318613,2.63933664873367,2.42441549163719,2.46635132716821,273179.247651463,0.0,1.0
2001-04-12,10.0,10.25,9.36,10.0,147300,2.62098972068885,2.68651446370607,2.45324637856476,2.62098972068885,562001.441048332,0.0,1.0
2001-04-16,8.16,8.481,8.05,8.28,77600,2.1387276120821,2.22286138211621,2.10989672515453,2.17017948873037,296071.363376447,0.0,1.0
2001-04-17,8.75,8.75,8.13,8.2,142500,2.29336600560274,2.29336600560274,2.13086464292004,2.14921157096486,543687.748468347,0.0,1.0
2001-04-18,9.2,9.25,8.52,8.6,90900,2.41131054303374,2.42441549163719,2.2330832420269,2.25405115979241,346815.553233493,0.0,1.0
2001-04-19,9.5,9.5,8.61,8.99,51800,2.48994023465441,2.48994023465441,2.2566721495131,2.35626975889928,197635.26575902,0.0,1.0
2001-04-20,9.6,9.7,8.9,9.21,43700,2.5161501318613,2.54236002906819,2.33268085141308,2.41393153275443,166730.909530292,0.0,1.0
2001-04-23,9.4,9.48,9.03,9.48,53300,2.46373033744752,2.48469825521303,2.36675371778203,2.48469825521303,203358.294690265,0.0,1.0
2001-04-24,9.25,9.4,9.18,9.4,119600,2.42441549163719,2.46373033744752,2.40606856359237,2.46373033744752,456316.173451327,0.0,1.0
2001-04-25,9.29,9.4,9.0,9.08,31300,2.43489945051994,2.46373033744752,2.35889074861997,2.37985866638548,119420.537031995,0.0,1.0
2001-04-26,9.59,9.75,9.24,9.25,21000,2.51352914214061,2.55546497767163,2.4217945019165,2.42441549163719,80122.4050374404,0.0,1.0
2001-04-27,9.63,9.83,9.3,9.41,167100,2.52401310102336,2.57643289543714,2.43752044024063,2.46635132716821,637545.422940777,0.0,1.0
2001-04-30,9.57,9.61,9.35,9.51,166500,2.50828716269923,2.51877112158199,2.45062538884408,2.4925612243751,635256.211368278,0.0,1.0
2001-05-01,9.63,9.7,9.19,9.59,190100,2.52401310102336,2.54236002906819,2.40868955331305,2.51352914214061,725298.533219879,0.0,1.0
2001-05-02,9.65,9.65,9.4,9.55,235700,2.52925508046474,2.52925508046474,2.46373033744752,2.50304518325785,899278.612729749,0.0,1.0
2001-05-03,9.65,9.65,9.4,9.51,43300,2.52925508046474,2.52925508046474,2.46373033744752,2.4925612243751,165204.768481961,0.0,1.0
2001-05-04,9.58,9.63,9.31,9.45,294000,2.51090815241992,2.52401310102336,2.44014142996132,2.47683528605096,1121713.67052417,0.0,1.0
2001-05-07,9.73,9.75,9.45,9.45,69900,2.55022299823025,2.55546497767163,2.47683528605096,2.47683528605096,266693.148196052,0.0,1.0
2001-05-08,9.61,9.725,9.38,9.72,50900,2.51877112158199,2.54891250336991,2.45848835800614,2.54760200850956,194201.448400272,0.0,1.0
2001-05-09,9.43,9.49,9.2,9.35,37800,2.47159330660959,2.48731924493372,2.41131054303374,2.45062538884408,144220.329067393,0.0,1.0
2001-05-10,9.12,9.4,9.0,9.36,20400,2.39034262526823,2.46373033744752,2.35889074861997,2.45324637856476,77833.1934649422,0.0,1.0
2001-05-11,9.36,9.49,9.1,9.41,84800,2.45324637856476,2.48731924493372,2.38510064582685,2.46635132716821,323541.902246427,0.0,1.0
2001-05-14,9.34,9.35,9.13,9.35,8200,2.44800439912339,2.45062538884408,2.39296361498892,2.45062538884408,31285.89149081,0.0,1.0
2001-05-15,9.25,9.35,9.05,9.13,50500,2.42441549163719,2.45062538884408,2.37199569722341,2.39296361498892,192675.30735194,0.0,1.0
2001-05-16,9.4,9.4,9.07,9.3,55800,2.46373033744752,2.46373033744752,2.37723767666479,2.43752044024063,212896.676242342,0.0,1.0
2001-05-17,9.2,9.35,9.05,9.3,21900,2.41131054303374,2.45062538884408,2.37199569722341,2.43752044024063,83556.222396188,0.0,1.0
2001-05-18,9.02,9.2,8.9,9.2,145600,2.36413272806134,2.41131054303374,2.33268085141308,2.41131054303374,555515.341592921,0.0,1.0
2001-05-21,8.02,9.09,7.71,9.0,100600,2.10203375599246,2.38247965610617,2.0207830746511,2.35889074861997,383824.473655548,0.0,1.0
2001-05-22,8.0,8.2,7.75,8.01,107100,2.09679177655108,2.14921157096486,2.03126703353386,2.09941276627177,408624.265690946,0.0,1.0
2001-05-23,7.86,8.2,7.75,8.16,84000,2.06009792046144,2.14921157096486,2.03126703353386,2.1387276120821,320489.620149761,0.0,1.0
2001-05-24,7.86,8.0,7.65,8.0,147600,2.06009792046144,2.09679177655108,2.00505713632697,2.09679177655108,563146.046834581,0.0,1.0
2001-05-25,7.52,7.89,7.5,7.77,102600,1.97098426995802,2.0679608896235,1.96574229051664,2.03650901297524,391455.178897208,0.0,1.0
2001-05-29,7.71,7.85,7.5,7.77,69100,2.0207830746511,2.05747693074075,1.96574229051664,2.03650901297524,263640.866099388,0.0,1.0
2001-05-30,7.55,7.77,7.4,7.67,50600,1.97884723912008,2.03650901297524,1.93953239330975,2.01029911576835,193056.842614023,0.0,1.0
2001-05-31,6.96,7.67,6.95,7.46,148700,1.82420884559944,2.01029911576835,1.82158785587875,1.95525833163388,567342.934717495,0.0,1.0
2001-06-01,6.85,7.25,6.5,6.97,148800,1.79537795867186,1.90021754749942,1.70364331844775,1.82682983532013,567724.469979579,0.0,1.0
2001-06-04,6.56,6.9,6.54,6.78,186500,1.71936925677189,1.80848290727531,1.71412727733051,1.77703103062704,711563.263784886,0.0,1.0
2001-06-05,6.68,6.73,6.43,6.73,116400,1.75082113342015,1.7639260820236,1.68529639040293,1.7639260820236,444107.04506467,0.0,1.0
2001-06-06,6.58,6.72,6.39,6.7,253800,1.72461123621326,1.76130509230291,1.67481243152018,1.75606311286153,968336.495166782,0.0,1.0
2001-06-07,6.48,6.7,5.94,6.65,219400,1.69840133900638,1.75606311286153,1.55686789408918,1.74295816425809,837088.365010209,0.0,1.0
2001-06-08,7.22,7.55,6.15,6.15,87900,1.89235457833735,1.97884723912008,1.61190867822364,1.61190867822364,335369.495371001,0.0,1.0
2001-06-11,7.41,7.5,7.24,7.46,18200,1.94215338303044,1.96574229051664,1.89759655777873,1.95525833163388,69439.417699115,0.0,1.0
2001-06-12,7.35,7.47,7.05,7.4,37900,1.92642744470631,1.95787932135457,1.84779775308564,1.93953239330975,144601.864329475,0.0,1.0
2001-06-13,7.12,7.3,6.97,7.1,22600,1.86614468113046,1.91332249610286,1.82682983532013,1.86090270168908,86226.9692307693,0.0,1.0
2001-06-14,7.09,7.17,7.0,7.06,23100,1.8582817119684,1.87924962973391,1.8346928044822,1.85041874280633,88134.6455411843,0.0,1.0
2001-06-15,6.92,7.2,6.6,6.8,88400,1.81372488671668,1.88711259889597,1.72985321565464,1.78227301006842,337277.171681417,0.0,1.0
2001-06-18,7.21,7.25,6.92,6.92,39500,1.88973358861666,1.90021754749942,1.81372488671668,1.81372488671668,150706.428522805,0.0,1.0
2001-06-19,7.24,7.27,6.95,7.26,40000,1.89759655777873,1.90545952694079,1.82158785587875,1.90283853722011,152614.10483322,0.0,1.0
2001-06-20,7.18,7.25,7.06,7.2,33400,1.88187061945459,1.90021754749942,1.85041874280633,1.88711259889597,127432.777535739,0.0,1.0
2001-06-21,7.24,7.29,7.04,7.2,92300,1.89759655777873,1.91070150638217,1.84517676336495,1.88711259889597,352157.046902655,0.0,1.0
2001-06-22,8.0,8.07,7.25,7.29,126700,2.09679177655108,2.1151387045959,1.90021754749942,1.91070150638217,483405.177059224,0.0,1.0
2001-06-25,7.25,8.1,7.2,7.86,124800,1.90021754749942,2.12300167375797,1.88711259889597,2.06009792046144,476156.007079645,0.0,1.0
2001-06-26,7.8,7.9,7.55,7.55,25200,2.0443719821373,2.07058187934419,1.97884723912008,1.97884723912008,96146.8860449287,0.0,1.0
2001-06-27,7.67,7.83,7.5,7.73,49200,2.01029911576835,2.05223495129937,1.96574229051664,2.02602505409248,187715.34894486,0.0,1.0
2001-06-28,8.0,8.0,7.59,7.71,68700,2.09679177655108,2.09679177655108,1.98933119800284,2.0207830746511,262114.725051055,0.0,1.0
2001-06-29,8.28,9.49,7.42,7.79,250800,2.17017948873037,2.48731924493372,1.94477437275113,2.04175099241662,956890.437304288,0.0,1.0
2001-07-02,7.85,8.52,7.775,7.775,76600,2.05747693074075,2.2330832420269,2.03781950783558,2.03781950783558,292256.010755616,0.0,1.0
2001-07-03,7.87,8.14,7.7,7.7,49400,2.06271891018213,2.13348563264072,2.01816208493042,2.01816208493042,188478.419469026,0.0,1.0
2001-07-05,8.24,8.4,7.76,7.76,64100,2.15969552984761,2.20163136537863,2.03388802325455,2.03388802325455,244564.102995235,0.0,1.0
2001-07-06,8.3,8.35,7.78,8.07,43000,2.17542146817175,2.18852641677519,2.03913000269593,2.1151387045959,164060.162695711,0.0,1.0
2001-07-09,8.19,8.3,7.75,8.3,39000,2.14659058124417,2.17542146817175,2.03126703353386,2.17542146817175,148798.752212389,0.0,1.0
2001-07-10,7.76,8.25,7.6,7.79,28000,2.03388802325455,2.1623165195683,1.99195218772353,2.04175099241662,106829.873383254,0.0,1.0
2001-07-11,7.39,7.75,7.25,7.56,58000,1.93691140358906,2.03126703353386,1.90021754749942,1.98146822884077,221290.452008169,0.0,1.0
2001-07-12,7.55,7.55,7.3,7.31,76900,1.97884723912008,1.97884723912008,1.91332249610286,1.91594348582355,293400.616541866,0.0,1.0
2001-07-13,7.36,7.65,7.25,7.45,21900,1.92904843442699,2.00505713632697,1.90021754749942,1.95263734191319,83556.2223961881,0.0,1.0
2001-07-16,7.2,7.45,6.8,7.3,91900,1.88711259889597,1.95263734191319,1.78227301006842,1.91332249610286,350630.905854323,0.0,1.0
2001-07-17,7.16,7.2,6.9,7.11,85400,1.87662864001322,1.88711259889597,1.80848290727531,1.86352369140977,325831.113818924,0.0,1.0
2001-07-18,7.13,7.18,6.9,7.09,67400,1.86876567085115,1.88187061945459,1.80848290727531,1.8582817119684,257154.766643976,0.0,1.0
2001-07-19,7.55,7.55,7.03,7.13,126800,1.97884723912008,1.97884723912008,1.84255577364426,1.86876567085115,483786.712321308,0.0,1.0
2001-07-20,8.0,8.3,7.46,7.59,159000,2.09679177655108,2.17542146817175,1.95525833163388,1.98933119800284,606641.066712049,0.0,1.0
2001-07-23,7.7,8.29,7.5,7.98,40000,2.01816208493042,2.17280047845106,1.96574229051664,2.0915497971097,152614.10483322,0.0,1.0
2001-07-24,7.69,8.0,7.45,7.65,89200,2.01554109520973,2.09679177655108,1.95263734191319,2.00505713632697,340329.45377808,0.0,1.0
2001-07-25,7.75,7.9,7.41,7.66,20600,2.03126703353386,2.07058187934419,1.94215338303044,2.00767812604766,78596.2639891082,0.0,1.0
2001-07-26,8.35,8.35,7.71,7.71,51900,2.18852641677519,2.18852641677519,2.0207830746511,2.0207830746511,198016.801021103,0.0,1.0
2001-07-27,9.05,9.1,7.95,8.06,176800,2.37199569722341,2.38510064582685,2.08368682794764,2.11251771487521,674554.343362832,0.0,1.0
2001-07-30,8.68,8.7,8.3,8.31,39100,2.27501907755792,2.2802610569993,2.17542146817175,2.17804245789244,149180.287474473,0.0,1.0
2001-07-31,8.57,8.8,8.41,8.46,13900,2.24618819063035,2.30647095420619,2.20425235509932,2.21735730370277,53033.4014295438,0.0,1.0
2001-08-01,8.74,8.85,8.33,8.45,20500,2.29074501588206,2.31957590280963,2.18328443733381,2.21473631398208,78214.728727025,0.0,1.0
2001-08-02,8.69,9.0,8.35,8.5,19600,2.27764006727861,2.35889074861997,2.18852641677519,2.22784126258552,74780.9113682778,0.0,1.0
2001-08-03,8.36,8.679,8.36,8.41,11900,2.19114740649588,2.27475697858585,2.19114740649588,2.20425235509932,45402.6961878829,0.0,1.0
2001-08-06,9.0,9.0,8.4,8.65,32400,2.35889074861997,2.35889074861997,2.20163136537863,2.26715610839586,123617.424914908,0.0,1.0
2001-08-07,8.6,9.0,8.43,8.51,20200,2.25405115979241,2.35889074861997,2.2094943345407,2.23046225230621,77070.1229407761,0.0,1.0
2001-08-08,8.63,8.84,8.25,8.29,176600,2.26191412895448,2.31695491308894,2.1623165195683,2.17280047845106,673791.272838665,0.0,1.0
2001-08-09,8.82,8.85,8.28,8.55,51400,2.31171293364757,2.31957590280963,2.17017948873037,2.24094621118897,196109.124710687,0.0,1.0
2001-08-10,8.98,8.99,8.5,8.645,100900,2.35364876917859,2.35626975889928,2.22784126258552,2.26584561353551,384969.079441797,0.0,1.0
2001-08-13,9.0,9.1,8.28,8.61,65600,2.35889074861997,2.38510064582685,2.17017948873037,2.2566721495131,250287.13192648,0.0,1.0
2001-08-14,8.95,9.0,8.82,8.99,35700,2.34578580001652,2.35889074861997,2.31171293364757,2.35626975889928,136208.088563649,0.0,1.0
2001-08-15,8.8,9.1,8.8,8.96,51200,2.30647095420619,2.38510064582685,2.30647095420619,2.34840678973721,195346.054186521,0.0,1.0
2001-08-16,9.24,9.24,8.9,8.91,35900,2.4217945019165,2.4217945019165,2.33268085141308,2.33530184113377,136971.159087815,0.0,1.0
2001-08-17,9.2,9.25,8.6,9.13,47900,2.41131054303374,2.42441549163719,2.25405115979241,2.39296361498892,182755.390537781,0.0,1.0
2001-08-20,9.3,9.3,8.7,8.72,123100,2.43752044024063,2.43752044024063,2.2802610569993,2.28550303644068,469669.907624235,0.0,1.0
2001-08-21,9.0,9.25,9.0,9.15,16500,2.35889074861997,2.42441549163719,2.35889074861997,2.3982055944303,62953.3182437031,0.0,1.0
2001-08-22,8.89,9.25,8.88,9.25,22000,2.33005986169239,2.42441549163719,2.3274388719717,2.42441549163719,83937.7576582709,0.0,1.0
2001-08-23,9.23,9.24,8.75,8.75,20500,2.41917351219581,2.4217945019165,2.29336600560274,2.29336600560274,78214.7287270252,0.0,1.0
2001-08-24,9.34,9.35,8.99,8.99,35200,2.44800439912339,2.45062538884408,2.35626975889928,2.35626975889928,134300.412253233,0.0,1.0
2001-08-27,9.62,9.64,9.01,9.01,160200,2.52139211130267,2.52663409074405,2.36151173834065,2.36151173834065,611219.489857047,0.0,1.0
2001-08-28,9.75,9.75,9.25,9.45,45500,2.55546497767163,2.55546497767163,2.42441549163719,2.47683528605096,173598.544247788,0.0,1.0
2001-08-29,9.5,9.75,9.31,9.31,7600,2.48994023465441,2.55546497767163,2.44014142996132,2.44014142996132,28996.6799183118,0.0,1.0
2001-08-30,9.17,9.73,9.15,9.73,19400,2.40344757387168,2.55022299823025,2.3982055944303,2.55022299823025,74017.8408441115,0.0,1.0
2001-08-31,9.14,9.44,9.14,9.2,30900,2.39558460470961,2.47421429633028,2.39558460470961,2.41131054303374,117894.395983662,0.0,1.0
2001-09-04,9.3,9.5,9.15,9.5,6300,2.43752044024063,2.48994023465441,2.3982055944303,2.48994023465441,24036.7215112322,0.0,1.0
2001-09-05,9.2,9.3,8.91,9.21,27500,2.41131054303374,2.43752044024063,2.33530184113377,2.41393153275443,104922.197072839,0.0,1.0
2001-09-06,9.3,9.4,9.0,9.0,40800,2.43752044024063,2.46373033744752,2.35889074861997,2.35889074861997,155666.386929884,0.0,1.0
2001-09-07,9.5,9.5,9.21,9.42,31200,2.48994023465441,2.48994023465441,2.41393153275443,2.4689723168889,119039.001769911,0.0,1.0
2001-09-10,9.41,9.51,9.11,9.45,28200,2.46635132716821,2.4925612243751,2.38772163554754,2.47683528605096,107592.94390742,0.0,1.0
2001-09-17,9.5,9.5,8.75,9.41,35800,2.48994023465441,2.48994023465441,2.29336600560274,2.46635132716821,136589.623825732,0.0,1.0
2001-09-18,9.3,9.5,9.05,9.2,38700,2.43752044024063,2.48994023465441,2.37199569722341,2.41131054303374,147654.14642614,0.0,1.0
2001-09-19,9.15,9.33,8.83,9.33,123300,2.3982055944303,2.4453834094027,2.31433392336826,2.4453834094027,470432.9781484,0.0,1.0
2001-09-20,8.28,9.06,8.0,9.06,58600,2.17017948873037,2.3746166869441,2.09679177655108,2.3746166869441,223579.663580667,0.0,1.0
2001-09-21,7.3,8.01,7.2,8.01,42800,1.91332249610286,2.09941276627177,1.88711259889597,2.09941276627177,163297.092171545,0.0,1.0
2001-09-24,8.3,8.52,7.32,8.0,30100,2.17542146817175,2.2330832420269,1.91856447554424,2.09679177655108,114842.113886998,0.0,1.0
2001-09-25,7.39,8.28,6.91,8.0,74100,1.93691140358906,2.17017948873037,1.811103896996,2.09679177655108,282717.62920354,0.0,1.0
2001-09-26,7.25,7.7,7.25,7.4,36100,1.90021754749942,2.01816208493042,1.90021754749942,1.93953239330975,137734.229611981,0.0,1.0
2001-09-27,8.1,8.13,7.2,7.25,20200,2.12300167375797,2.13086464292004,1.88711259889597,1.90021754749942,77070.122940776,0.0,1.0
2001-09-28,8.3,8.34,7.7,7.76,40100,2.17542146817175,2.1859054270545,2.01816208493042,2.03388802325455,152995.640095303,0.0,1.0
2001-10-01,7.8,8.15,7.17,7.96,39200,2.0443719821373,2.13610662236141,1.87924962973391,2.08630781766833,149561.822736556,0.0,1.0
2001-10-02,7.75,7.95,7.4,7.5,68200,2.03126703353386,2.08368682794764,1.93953239330975,1.96574229051664,260207.04874064,0.0,1.0
2001-10-03,7.81,8.0,7.47,8.0,120800,2.04699297185799,2.09679177655108,1.95787932135457,2.09679177655108,460894.596596325,0.0,1.0
2001-10-04,8.2,8.2,7.65,8.2,35700,2.14921157096486,2.14921157096486,2.00505713632697,2.14921157096486,136208.088563649,0.0,1.0
2001-10-05,7.7,8.1,7.49,8.1,22700,2.01816208493042,2.12300167375797,1.96312130079595,2.12300167375797,86608.5044928521,0.0,1.0
2001-10-08,7.5,7.9,7.42,7.9,65800,1.96574229051664,2.07058187934419,1.94477437275113,2.07058187934419,251050.202450646,0.0,1.0
2001-10-09,7.39,7.71,7.25,7.5,39300,1.93691140358906,2.0207830746511,1.90021754749942,1.96574229051664,149943.357998639,0.0,1.0
2001-10-10,7.65,7.7,7.13,7.39,50200,2.00505713632697,2.01816208493042,1.86876567085115,1.93691140358906,191530.701565691,0.0,1.0
2001-10-11,8.0,8.3,7.3,7.65,52100,2.09679177655108,2.17542146817175,1.91332249610286,2.00505713632697,198779.871545269,0.0,1.0
2001-10-12,7.6,8.1,7.5,7.55,10600,1.99195218772353,2.12300167375797,1.96574229051664,1.97884723912008,40442.7377808032,0.0,1.0
2001-10-15,7.83,7.85,7.31,7.32,47800,2.05223495129937,2.05747693074075,1.91594348582355,1.91856447554424,182373.855275698,0.0,1.0
2001-10-16,7.79,8.0,7.41,7.82,24300,2.04175099241662,2.09679177655108,1.94215338303044,2.04961396157868,92713.0686861808,0.0,1.0
2001-10-17,7.74,8.09,7.4,7.8,13700,2.02864604381317,2.12038068403728,1.93953239330975,2.0443719821373,52270.3309053778,0.0,1.0
2001-10-18,7.54,7.75,7.31,7.72,45200,1.97622624939939,2.03126703353386,1.91594348582355,2.02340406437179,172453.938461539,0.0,1.0
2001-10-19,7.5,7.64,7.31,7.32,13100,1.96574229051664,2.00243614660628,1.91594348582355,1.91856447554424,49981.1193328795,0.0,1.0
2001-10-22,7.5,7.5,7.34,7.49,20500,1.96574229051664,1.96574229051664,1.92380645498562,1.96312130079595,78214.7287270251,0.0,1.0
2001-10-23,7.5,7.5,7.0,7.5,34000,1.96574229051664,1.96574229051664,1.8346928044822,1.96574229051664,129721.989108237,0.0,1.0
2001-10-24,7.37,7.5,7.23,7.32,32000,1.93166942414768,1.96574229051664,1.89497556805804,1.91856447554424,122091.283866576,0.0,1.0
2001-10-25,7.9,7.97,7.16,7.22,46300,2.07058187934419,2.08892880738901,1.87662864001322,1.89235457833735,176650.826344452,0.0,1.0
2001-10-26,7.69,7.95,7.5,7.65,35400,2.01554109520973,2.08368682794764,1.96574229051664,2.00505713632697,135063.482777399,0.0,1.0
2001-10-29,7.59,8.05,7.35,7.69,21900,1.98933119800284,2.10989672515453,1.92642744470631,2.01554109520973,83556.2223961878,0.0,1.0
2001-10-30,7.54,7.75,7.31,7.75,15300,1.97622624939939,2.03126703353386,1.91594348582355,2.03126703353386,58374.8950987067,0.0,1.0
2001-10-31,7.45,7.5,7.3,7.3,30800,1.95263734191319,1.96574229051664,1.91332249610286,1.91332249610286,117512.86072158,0.0,1.0
2001-11-01,8.07,8.1,7.44,7.85,58300,2.1151387045959,2.12300167375797,1.95001635219251,2.05747693074075,222435.057794418,0.0,1.0
2001-11-02,8.0,8.0,7.76,7.999,14400,2.09679177655108,2.09679177655108,2.03388802325455,2.09652967757901,54941.0777399592,0.0,1.0
2001-11-05,7.94,7.94,7.85,7.9,52200,2.08106583822695,2.08106583822695,2.05747693074075,2.07058187934419,199161.406807352,0.0,1.0
2001-11-06,7.85,7.91,7.85,7.87,31300,2.05747693074075,2.07320286906488,2.05747693074075,2.06271891018213,119420.537031994,0.0,1.0
2001-11-07,7.88,7.9,7.8,7.9,12300,2.06533989990281,2.07058187934419,2.0443719821373,2.07058187934419,46928.8372362152,0.0,1.0
2001-11-08,8.0,8.0,7.85,7.88,39000,2.09679177655108,2.09679177655108,2.05747693074075,2.06533989990281,148798.752212389,0.0,1.0
2001-11-09,8.25,8.25,7.8,7.85,31400,2.1623165195683,2.1623165195683,2.0443719821373,2.05747693074075,119802.072294078,0.0,1.0
2001-11-12,8.3,8.3,7.55,7.6,28200,2.17542146817175,2.17542146817175,1.97884723912008,1.99195218772353,107592.94390742,0.0,1.0
2001-11-13,8.3,8.3,7.9,8.28,19300,2.17542146817175,2.17542146817175,2.07058187934419,2.17017948873037,73636.3055820285,0.0,1.0
2001-11-14,8.5,8.5,7.76,8.3,20700,2.22784126258552,2.22784126258552,2.03388802325455,2.17542146817175,78977.7992511914,0.0,1.0
2001-11-15,8.41,8.45,7.86,8.35,48000,2.20425235509932,2.21473631398208,2.06009792046144,2.18852641677519,183136.925799864,0.0,1.0
2001-11-16,8.22,8.35,8.0,8.35,28000,2.15445355040624,2.18852641677519,2.09679177655108,2.18852641677519,106829.873383254,0.0,1.0
2001-11-19,8.5,8.5,8.1,8.1,9000,2.22784126258552,2.22784126258552,2.12300167375797,2.12300167375797,34338.1735874745,0.0,1.0
2001-11-20,8.4,8.4,8.0,8.39,14400,2.20163136537863,2.20163136537863,2.09679177655108,2.19901037565795,54941.0777399593,0.0,1.0
2001-11-21,8.5,8.5,8.03,8.5,3700,2.22784126258552,2.22784126258552,2.10465474571315,2.22784126258552,14116.8046970729,0.0,1.0
2001-11-23,8.48,8.5,8.12,8.5,5000,2.22259928314415,2.22784126258552,2.12824365319935,2.22784126258552,19076.7631041524,0.0,1.0
2001-11-26,8.5,8.5,8.064,8.25,17600,2.22784126258552,2.22784126258552,2.11356611076349,2.1623165195683,67150.2061266168,0.0,1.0
2001-11-27,8.59,8.59,8.26,8.4,57500,2.25143017007172,2.25143017007172,2.16493750928899,2.20163136537863,219382.775697754,0.0,1.0
2001-11-28,8.75,8.75,8.5,8.75,34400,2.29336600560274,2.29336600560274,2.22784126258552,2.29336600560274,131248.130156569,0.0,1.0
2001-11-29,8.75,8.82,8.28,8.75,18800,2.29336600560274,2.31171293364757,2.17017948873037,2.29336600560274,71728.6292716135,0.0,1.0
2001-11-30,8.36,8.75,8.05,8.32,22700,2.19114740649588,2.29336600560274,2.10989672515453,2.18066344761312,86608.5044928523,0.0,1.0
2001-12-03,8.5,8.5,8.081,8.5,22500,2.22784126258552,2.22784126258552,2.11802179328866,2.22784126258552,85845.4339686863,0.0,1.0
2001-12-04,8.59,8.74,8.16,8.16,33800,2.25143017007172,2.29074501588206,2.1387276120821,2.1387276120821,128958.918584071,0.0,1.0
2001-12-05,8.6,8.61,8.0,8.58,49800,2.25405115979241,2.2566721495131,2.09679177655108,2.24880918035103,190004.560517359,0.0,1.0
2001-12-06,8.25,8.5,8.13,8.5,25800,2.1623165195683,2.22784126258552,2.13086464292004,2.22784126258552,98436.0976174269,0.0,1.0
2001-12-07,8.2,8.35,8.06,8.35,20100,2.14921157096486,2.18852641677519,2.11251771487521,2.18852641677519,76688.5876786929,0.0,1.0
2001-12-10,8.15,8.35,8.02,8.18,25500,2.13610662236141,2.18852641677519,2.10203375599246,2.14396959152348,97291.4918311778,0.0,1.0
2001-12-11,8.05,8.09,7.8,7.83,17400,2.10989672515453,2.12038068403728,2.0443719821373,2.05223495129937,66387.1356024505,0.0,1.0
2001-12-12,8.05,8.05,7.81,8.01,12500,2.10989672515453,2.10989672515453,2.04699297185799,2.09941276627177,47691.9077603811,0.0,1.0
2001-12-13,7.89,8.0,7.53,7.8,14000,2.0679608896235,2.09679177655108,1.9736052596787,2.0443719821373,53414.936691627,0.0,1.0
2001-12-14,7.4,8.14,7.19,7.7,68400,1.93953239330975,2.13348563264072,1.88449160917528,2.01816208493042,260970.119264806,0.0,1.0
2001-12-17,6.88,7.25,6.6,7.25,162200,1.80324092783393,1.90021754749942,1.72985321565464,1.90021754749942,618850.195098706,0.0,1.0
2001-12-18,7.01,7.09,6.75,6.75,72200,1.83731379420288,1.8582817119684,1.76916806146497,1.76916806146497,275468.459223963,0.0,1.0
2001-12-19,7.21,7.34,6.9,6.9,54900,1.88973358861666,1.92380645498562,1.80848290727531,1.80848290727531,209462.858883594,0.0,1.0
2001-12-20,7.02,7.5,7.0,7.13,32600,1.83993478392357,1.96574229051664,1.8346928044822,1.86876567085115,124380.495439074,0.0,1.0
2001-12-21,7.93,7.93,6.96,7.005,99900,2.07844484850626,2.07844484850626,1.82420884559944,1.83600329934254,381153.726820966,0.0,1.0
2001-12-24,7.82,8.04,7.62,7.91,27600,2.04961396157868,2.10727573543384,1.9971941671649,2.07320286906488,105303.732334922,0.0,1.0
2001-12-26,8.0,8.1,7.802,8.05,34600,2.09679177655108,2.12300167375797,2.04489618008144,2.10989672515453,132011.200680735,0.0,1.0
2001-12-27,7.95,8.0,7.62,7.8,31700,2.08368682794764,2.09679177655108,1.9971941671649,2.0443719821373,120946.678080327,0.0,1.0
2001-12-28,8.05,8.15,7.4,7.98,32000,2.10989672515453,2.13610662236141,1.93953239330975,2.0915497971097,122091.283866576,0.0,1.0
2001-12-31,8.46,8.5,7.38,7.79,112100,2.21735730370277,2.22784126258552,1.93429041386837,2.04175099241662,427701.028795098,0.0,1.0
2002-01-02,7.85,8.44,7.55,7.8,55200,2.05747693074075,2.21211532426139,1.97884723912008,2.0443719821373,210607.464669843,0.0,1.0
2002-01-03,8.0,8.11,7.62,8.11,8200,2.09679177655108,2.12562266347866,1.9971941671649,2.12562266347866,31285.8914908101,0.0,1.0
2002-01-04,7.76,8.05,7.5,8.0,69800,2.03388802325455,2.10989672515453,1.96574229051664,2.09679177655108,266311.612933968,0.0,1.0
2002-01-07,7.71,7.88,7.5,7.55,15100,2.0207830746511,2.06533989990281,1.96574229051664,1.97884723912008,57611.8245745406,0.0,1.0
2002-01-08,7.44,7.7,7.26,7.7,25100,1.95001635219251,2.01816208493042,1.90283853722011,2.01816208493042,95765.3507828452,0.0,1.0
2002-01-09,7.31,7.42,7.15,7.42,21100,1.91594348582355,1.94477437275113,1.87400765029253,1.94477437275113,80503.9402995235,0.0,1.0
2002-01-10,7.45,7.75,7.03,7.25,40000,1.95263734191319,2.03126703353386,1.84255577364426,1.90021754749942,152614.10483322,0.0,1.0
2002-01-11,7.45,7.5,7.162,7.37,18900,1.95263734191319,1.96574229051664,1.87715283795735,1.93166942414768,72110.1645336965,0.0,1.0
2002-01-14,7.4,7.44,7.0,7.28,26100,1.93953239330975,1.95001635219251,1.8346928044822,1.90808051666148,99580.703403676,0.0,1.0
2002-01-15,7.39,7.4,7.27,7.4,7000,1.93691140358906,1.93953239330975,1.90545952694079,1.93953239330975,26707.4683458135,0.0,1.0
2002-01-16,7.27,7.4,7.27,7.4,6200,1.90545952694079,1.93953239330975,1.90545952694079,1.93953239330975,23655.1862491491,0.0,1.0
2002-01-17,7.5,7.5,7.2,7.27,10400,1.96574229051664,1.96574229051664,1.88711259889597,1.90545952694079,39679.6672566371,0.0,1.0
2002-01-18,7.59,7.59,7.17,7.17,4800,1.98933119800284,1.98933119800284,1.87924962973391,1.87924962973391,18313.6925799864,0.0,1.0
2002-01-22,7.54,7.54,7.25,7.25,9800,1.97622624939939,1.97622624939939,1.90021754749942,1.90021754749942,37390.4556841389,0.0,1.0
2002-01-23,7.58,7.6,7.26,7.6,14200,1.98671020828215,1.99195218772353,1.90283853722011,1.99195218772353,54178.007215793,0.0,1.0
2002-01-24,7.73,7.75,7.3,7.58,9400,2.02602505409248,2.03126703353386,1.91332249610286,1.98671020828215,35864.3146358067,0.0,1.0
2002-01-25,7.72,7.73,7.37,7.73,23300,2.02340406437179,2.02602505409248,1.93166942414768,2.02602505409248,88897.7160653507,0.0,1.0
2002-01-28,7.85,7.94,7.55,7.68,13600,2.05747693074075,2.08106583822695,1.97884723912008,2.01292010548904,51888.7956432947,0.0,1.0
2002-01-29,8.05,8.05,7.39,7.7,39800,2.10989672515453,2.10989672515453,1.93691140358906,2.01816208493042,151851.034309053,0.0,1.0
2002-01-30,8.05,8.05,7.64,8.0,7100,2.10989672515453,2.10989672515453,2.00243614660628,2.09679177655108,27089.0036078965,0.0,1.0
2002-01-31,7.64,7.88,7.55,7.87,31100,2.00243614660628,2.06533989990281,1.97884723912008,2.06271891018213,118657.466507829,0.0,1.0
2002-02-01,7.88,7.88,7.55,7.88,41000,2.06533989990281,2.06533989990281,1.97884723912008,2.06533989990281,156429.457454051,0.0,1.0
2002-02-04,7.87,8.02,7.65,7.8,10500,2.06271891018213,2.10203375599246,2.00505713632697,2.0443719821373,40061.2025187201,0.0,1.0
2002-02-05,7.93,8.05,7.911,8.0,10700,2.07844484850626,2.10989672515453,2.07346496803695,2.09679177655108,40824.2730428863,0.0,1.0
2002-02-06,7.96,8.25,7.9,8.05,16400,2.08630781766833,2.1623165195683,2.07058187934419,2.10989672515453,62571.78298162,0.0,1.0
2002-02-07,7.9,8.05,7.9,8.0,50500,2.07058187934419,2.10989672515453,2.07058187934419,2.09679177655108,192675.30735194,0.0,1.0
2002-02-08,8.49,8.5,7.9,7.99,424700,2.22522027286483,2.22784126258552,2.07058187934419,2.09417078683039,1620380.25806672,0.0,1.0
2002-02-11,9.15,9.15,8.6,8.6,306300,2.3982055944303,2.3982055944303,2.25405115979241,2.25405115979241,1168642.50776038,0.0,1.0
2002-02-12,8.83,9.0,8.75,9.0,38900,2.31433392336826,2.35889074861997,2.29336600560274,2.35889074861997,148417.216950306,0.0,1.0
2002-02-13,9.0,9.04,8.83,8.83,29500,2.35889074861997,2.36937470750272,2.31433392336826,2.31433392336826,112552.902314499,0.0,1.0
2002-02-14,9.25,9.52,8.94,8.94,51500,2.42441549163719,2.49518221409579,2.34316481029583,2.34316481029583,196490.65997277,0.0,1.0
2002-02-15,9.27,9.55,9.06,9.55,25000,2.42965747107856,2.50304518325785,2.3746166869441,2.50304518325785,95383.8155207626,0.0,1.0
2002-02-19,9.2,9.24,8.93,9.14,34100,2.41131054303374,2.4217945019165,2.34054382057514,2.39558460470961,130103.52437032,0.0,1.0
2002-02-20,9.46,9.46,9.13,9.46,31500,2.47945627577165,2.47945627577165,2.39296361498892,2.47945627577165,120183.607556161,0.0,1.0
2002-02-21,9.38,9.6,9.29,9.4,26100,2.45848835800614,2.5161501318613,2.43489945051994,2.46373033744752,99580.7034036761,0.0,1.0
2002-02-22,9.69,9.75,9.42,9.5,21900,2.5397390393475,2.55546497767163,2.4689723168889,2.48994023465441,83556.2223961878,0.0,1.0
2002-02-25,9.7,9.7,9.4,9.5,26100,2.54236002906819,2.54236002906819,2.46373033744752,2.48994023465441,99580.7034036758,0.0,1.0
2002-02-26,9.67,9.91,9.58,9.91,52900,2.53449705990612,2.59740081320265,2.51090815241992,2.59740081320265,201832.153641933,0.0,1.0
2002-02-27,9.63,9.75,9.25,9.69,42800,2.52401310102336,2.55546497767163,2.42441549163719,2.5397390393475,163297.092171546,0.0,1.0
2002-02-28,9.26,9.69,9.26,9.37,33700,2.42703648135788,2.5397390393475,2.42703648135788,2.45586736828545,128577.383321988,0.0,1.0
2002-03-01,9.59,9.64,9.25,9.349,228900,2.51352914214061,2.52663409074405,2.42441549163719,2.45036328987201,873334.2149081,0.0,1.0
2002-03-04,9.45,9.71,9.25,9.55,44700,2.47683528605096,2.54498101878887,2.42441549163719,2.50304518325785,170546.262151123,0.0,1.0
2002-03-05,9.7,9.7,9.34,9.44,60700,2.54236002906819,2.54236002906819,2.44800439912339,2.47421429633028,231591.904084411,0.0,1.0
2002-03-06,9.92,9.95,9.07,9.7,52700,2.60002180292334,2.60788477208541,2.37723767666479,2.54236002906819,201069.083117767,0.0,1.0
2002-03-07,9.99,10.0,9.83,9.883,36200,2.61836873096816,2.62098972068885,2.57643289543714,2.59032414095679,138115.764874064,0.0,1.0
2002-03-08,10.0,10.0,9.841,9.99,10200,2.62098972068885,2.62098972068885,2.5793159841299,2.61836873096816,38916.5967324711,0.0,1.0
2002-03-11,9.99,10.0,9.7,10.0,34500,2.61836873096816,2.62098972068885,2.54236002906819,2.62098972068885,131629.665418652,0.0,1.0
2002-03-12,9.95,9.99,9.665,9.665,14300,2.60788477208541,2.61836873096816,2.53318656504577,2.53318656504577,54559.542477876,0.0,1.0
2002-03-13,9.95,10.0,9.8,10.0,25100,2.60788477208541,2.62098972068885,2.56856992627507,2.62098972068885,95765.3507828453,0.0,1.0
2002-03-14,9.95,10.2,9.89,10.2,14500,2.60788477208541,2.67340951510263,2.59215883376127,2.67340951510263,55322.6130020421,0.0,1.0
2002-03-15,9.85,10.0,9.8,9.85,26000,2.58167487487852,2.62098972068885,2.56856992627507,2.58167487487852,99199.1681415929,0.0,1.0
2002-03-18,9.99,10.25,9.92,10.25,27400,2.61836873096816,2.68651446370607,2.60002180292334,2.68651446370607,104540.661810756,0.0,1.0
2002-03-19,9.99,10.05,9.84,9.98,55600,2.61836873096816,2.6340946692923,2.57905388515783,2.61574774124747,212133.605718176,0.0,1.0
2002-03-20,9.99,10.05,9.851,10.0,21900,2.61836873096816,2.6340946692923,2.58193697385059,2.62098972068885,83556.2223961879,0.0,1.0
2002-03-21,10.23,10.34,9.96,10.34,59400,2.68127248426469,2.71010337119227,2.6105057618061,2.71010337119227,226631.945677332,0.0,1.0
2002-03-22,10.45,10.5,10.0,10.04,44600,2.73893425811985,2.75203920672329,2.62098972068885,2.63147367957161,170164.72688904,0.0,1.0
2002-03-25,10.74,10.75,10.16,10.45,124800,2.81494296001983,2.81756394974051,2.66292555621987,2.73893425811985,476156.007079645,0.0,1.0
2002-03-26,10.99,11.05,10.15,10.41,28600,2.88046770303705,2.89619364136118,2.66030456649918,2.72845029923709,109119.084955752,0.0,1.0
2002-03-27,10.61,11.23,10.0,10.76,51600,2.78087009365087,2.94337145633358,2.62098972068885,2.8201849394612,196872.195234854,0.0,1.0
2002-03-28,10.52,10.99,10.52,10.78,35700,2.75728118616467,2.88046770303705,2.75728118616467,2.82542691890258,136208.088563649,0.0,1.0
2002-04-01,10.85,11.0,10.5,11.0,42000,2.8437738469474,2.88308869275774,2.75203920672329,2.88308869275774,160244.810074881,0.0,1.0
2002-04-02,10.9,10.95,10.7,10.92,18200,2.85687879555085,2.86998374415429,2.80445900113707,2.86212077499223,69439.417699115,0.0,1.0
2002-04-03,10.93,10.95,10.91,10.95,27100,2.86474176471291,2.86998374415429,2.85949978527154,2.86998374415429,103396.056024507,0.0,1.0
2002-04-04,10.9,10.95,10.78,10.94,33900,2.85687879555085,2.86998374415429,2.82542691890258,2.8673627544336,129340.453846154,0.0,1.0
2002-04-05,10.94,10.94,10.74,10.94,30000,2.8673627544336,2.8673627544336,2.81494296001983,2.8673627544336,114460.578624915,0.0,1.0
2002-04-08,10.89,10.94,10.59,10.93,15700,2.85425780583016,2.8673627544336,2.77562811420949,2.86474176471291,59901.0361470388,0.0,1.0
2002-04-09,10.91,10.95,10.58,10.95,28700,2.85949978527154,2.86998374415429,2.7730071244888,2.86998374415429,109500.620217835,0.0,1.0
2002-04-10,11.0,11.01,10.62,10.92,40700,2.88308869275774,2.88570968247842,2.78349108337156,2.86212077499223,155284.851667801,0.0,1.0
2002-04-11,11.26,11.26,10.78,11.0,42100,2.95123442549565,2.95123442549565,2.82542691890258,2.88308869275774,160626.345336964,0.0,1.0
2002-04-12,11.71,11.73,11.24,11.25,38300,3.06917896292664,3.07442094236802,2.94599244605427,2.94861343577496,146128.005377808,0.0,1.0
2002-04-15,12.5,12.6,11.49,11.75,96800,3.27623715086106,3.30244704806795,3.01151718907149,3.0796629218094,369326.133696393,0.0,1.0
2002-04-16,12.32,12.99,11.8,12.75,330200,3.22905933588866,3.40466564717482,3.09276787041284,3.34176189387829,1259829.43539823,0.0,1.0
2002-04-17,12.0,12.2,11.5,12.0,16900,3.14518766482662,3.1976074592404,3.01413817879218,3.14518766482662,64479.4592920354,0.0,1.0
2002-04-18,12.07,12.25,11.81,11.81,19000,3.16353459287144,3.21071240784384,3.09538886013353,3.09538886013353,72491.6997957795,0.0,1.0
2002-04-19,12.02,12.25,12.01,12.19,13400,3.150429644268,3.21071240784384,3.14780865454731,3.19498646951971,51125.7251191286,0.0,1.0
2002-04-22,12.01,12.2,11.76,12.0,19500,3.14780865454731,3.1976074592404,3.08228391153009,3.14518766482662,74399.3761061947,0.0,1.0
2002-04-23,12.1,12.16,11.91,12.16,52700,3.17139756203351,3.18712350035764,3.12159875734042,3.18712350035764,201069.083117767,0.0,1.0
2002-04-24,12.05,12.11,11.9,12.11,21400,3.15829261343007,3.1740185517542,3.11897776761973,3.1740185517542,81648.5460857725,0.0,1.0
2002-04-25,12.08,12.09,11.91,12.05,25600,3.16615558259213,3.16877657231282,3.12159875734042,3.15829261343007,97673.0270932608,0.0,1.0
2002-04-26,11.7,12.09,11.7,11.91,9900,3.06655797320596,3.16877657231282,3.06655797320596,3.12159875734042,37771.9909462219,0.0,1.0
2002-04-29,11.32,11.69,10.88,11.69,29600,2.96696036381978,3.06393698348527,2.85163681610947,3.06393698348527,112934.437576583,0.0,1.0
2002-04-30,11.51,11.51,11.15,11.48,17900,3.01675916851287,3.01675916851287,2.92240353856807,3.0088961993508,68294.8119128658,0.0,1.0
2002-05-01,12.13,12.14,11.5,11.5,39200,3.17926053119558,3.18188152091627,3.01413817879218,3.01413817879218,149561.822736555,0.0,1.0
2002-05-02,12.0,12.21,11.95,12.14,23700,3.14518766482662,3.20022844896109,3.13208271622318,3.18188152091627,90423.8571136828,0.0,1.0
2002-05-03,12.0,12.18,11.92,12.1,17100,3.14518766482662,3.19236547979902,3.12421974706111,3.17139756203351,65242.5298162015,0.0,1.0
2002-05-06,11.75,12.12,11.75,11.91,51400,3.0796629218094,3.17663954147489,3.0796629218094,3.12159875734042,196109.124710688,0.0,1.0
2002-05-07,12.05,12.1,11.76,11.76,44400,3.15829261343007,3.17139756203351,3.08228391153009,3.08228391153009,169401.656364874,0.0,1.0
2002-05-08,12.0,12.24,11.91,12.09,35600,3.14518766482662,3.20809141812315,3.12159875734042,3.16877657231282,135826.553301566,0.0,1.0
2002-05-09,11.81,12.0,11.81,11.91,14100,3.09538886013353,3.14518766482662,3.09538886013353,3.12159875734042,53796.4719537101,0.0,1.0
2002-05-10,13.8,14.0,12.04,12.04,287100,3.61696581455061,3.66938560896439,3.15567162370938,3.15567162370938,1095387.73744044,0.0,1.0
2002-05-13,14.43,14.5,13.77,14.0,137700,3.78208816695401,3.80043509499883,3.60910284538855,3.66938560896439,525374.05588836,0.0,1.0
2002-05-14,14.95,15.25,14.3,14.55,265300,3.91837963242983,3.9970093240505,3.74801530058506,3.81354004360228,1012213.05030633,0.0,1.0
2002-05-15,15.5,15.5,14.47,14.65,116800,4.06253406706772,4.06253406706772,3.79257212583677,3.83974994080917,445633.186113002,0.0,1.0
2002-05-16,15.5,15.56,15.0,15.1,139600,4.06253406706772,4.07826000539185,3.93148458103328,3.95769447824016,532623.225867937,0.0,1.0
2002-05-17,15.18,15.5,14.55,15.5,124400,3.97866239600568,4.06253406706772,3.81354004360228,4.06253406706772,474629.866031313,0.0,1.0
2002-05-20,15.17,15.4,14.72,15.06,92600,3.97604140628499,4.03632416986083,3.85809686885399,3.94721051935741,353301.652688904,0.0,1.0
2002-05-21,15.2,15.24,14.83,14.83,32100,3.98390437544705,3.99438833432981,3.88692775578157,3.88692775578157,122472.819128659,0.0,1.0
2002-05-22,15.16,15.2,14.8,15.06,44700,3.9734204165643,3.98390437544705,3.8790647866195,3.94721051935741,170546.262151123,0.0,1.0
2002-05-23,15.35,15.35,14.69,14.7,40400,4.02321922125739,4.02321922125739,3.85023389969192,3.85285488941261,154140.245881552,0.0,1.0
2002-05-24,15.38,15.4,14.51,14.76,46100,4.03108219041945,4.03632416986083,3.80305608471952,3.86858082773674,175887.755820286,0.0,1.0
2002-05-28,15.4,15.41,14.94,15.41,75100,4.03632416986083,4.03894515958152,3.91575864270914,4.03894515958152,286532.98182437,0.0,1.0
2002-05-29,15.27,15.39,14.87,15.05,47600,4.00225130349188,4.03370318014014,3.89741171466432,3.94458952963672,181610.784751531,0.0,1.0
2002-05-30,15.09,15.25,14.63,15.06,36500,3.95507348851948,3.9970093240505,3.83450796136779,3.94721051935741,139260.370660313,0.0,1.0
2002-05-31,14.7,15.1,14.66,15.07,38000,3.85285488941261,3.95769447824016,3.84237093052986,3.9498315090781,144983.399591559,0.0,1.0
2002-06-03,14.43,15.0,14.18,14.58,51900,3.78208816695401,3.93148458103328,3.71656342393679,3.82140301276434,198016.801021103,0.0,1.0
2002-06-04,14.48,14.58,14.05,14.18,41900,3.79519311555746,3.82140301276434,3.68249055756784,3.71656342393679,159863.274812798,0.0,1.0
2002-06-05,14.48,14.55,13.75,14.22,79400,3.79519311555746,3.81354004360228,3.60386086594717,3.72704738281955,302938.998093941,0.0,1.0
2002-06-06,14.55,14.56,14.01,14.2,73100,3.81354004360228,3.81616103332297,3.67200659868508,3.72180540337817,278902.276582709,0.0,1.0
2002-06-07,14.45,14.55,13.9,14.35,114000,3.78733014639539,3.81354004360228,3.6431757117575,3.7611202491885,434950.198774677,0.0,1.0
2002-06-10,15.14,15.2,14.22,14.4,79400,3.96817843712292,3.98390437544705,3.72704738281955,3.77422519779195,302938.998093941,0.0,1.0
2002-06-11,15.26,15.26,14.7,15.02,67500,3.99963031377119,3.99963031377119,3.85285488941261,3.93672656047465,257536.301906058,0.0,1.0
2002-06-12,15.2,15.36,15.04,15.28,125100,3.98390437544705,4.02584021097807,3.94196853991603,4.00487229321256,477300.612865896,0.0,1.0
2002-06-13,16.27,16.84,15.09,15.09,146700,4.26435027556076,4.41374668964002,3.95507348851948,3.95507348851948,559712.229475834,0.0,1.0
2002-06-14,16.2,16.44,15.13,16.43,59400,4.24600334751594,4.30890710081247,3.96555744740223,4.30628611109178,226631.945677331,0.0,1.0
2002-06-17,16.0,16.38,15.66,16.37,111500,4.19358355310216,4.29318116248834,4.10446990259874,4.29056017276765,425411.817222601,0.0,1.0
2002-06-18,17.1,17.25,15.66,15.66,594200,4.48189242237794,4.52120726818827,4.10446990259874,4.10446990259874,2267082.52729748,0.0,1.0
2002-06-19,18.2,18.49,17.18,17.26,235900,4.77020129165371,4.84620999355368,4.50286034014345,4.52382825790896,900041.683253914,0.0,1.0
2002-06-20,17.74,18.11,17.15,18.11,252400,4.64963576450202,4.74661238416751,4.49499737098138,4.74661238416751,962995.001497618,0.0,1.0
2002-06-21,17.82,18.0,17.45,18.0,149500,4.67060368226753,4.71778149723993,4.57362706260204,4.71778149723993,570395.21681416,0.0,1.0
2002-06-24,17.8,18.0,17.35,18.0,73700,4.66536170282615,4.71778149723993,4.54741716539516,4.71778149723993,281191.488155208,0.0,1.0
2002-06-25,17.79,18.0,17.27,17.9,200500,4.66274071310547,4.71778149723993,4.52644924762965,4.69157160003304,764978.200476514,0.0,1.0
2002-06-26,16.9,17.75,16.38,17.75,119000,4.42947262796416,4.65225675422271,4.29318116248834,4.65225675422271,454026.961878829,0.0,1.0
2002-06-27,17.92,18.0,15.78,16.38,254600,4.69681357947442,4.71778149723993,4.13592177924701,4.29318116248834,971388.777263445,0.0,1.0
2002-06-28,17.53,18.06,17.3,17.63,964100,4.59459498036756,4.73350743556406,4.53431221679171,4.62080487757444,3678381.46174268,0.0,1.0
2002-07-01,16.94,17.47,16.39,17.47,141300,4.43995658684691,4.57886904204342,4.29580215220903,4.57886904204342,539109.32532335,0.0,1.0
2002-07-02,16.01,16.95,15.98,16.35,78300,4.19620454282285,4.4425775765676,4.18834157366078,4.28531819332627,298742.110211028,0.0,1.0
2002-07-03,15.78,16.0,15.3,16.0,104400,4.13592177924701,4.19358355310216,4.01011427265394,4.19358355310216,398322.813614704,0.0,1.0
2002-07-05,16.77,16.77,15.75,15.75,46700,4.3953997615952,4.3953997615952,4.12805881008494,4.12805881008494,178176.967392784,0.0,1.0
2002-07-08,16.76,17.04,16.06,16.7,582400,4.39277877187451,4.4661664840538,4.20930949142629,4.37705283355038,2222061.36637168,0.0,1.0
2002-07-09,17.55,17.97,16.05,16.74,295200,4.59983695980893,4.70991852807787,4.20668850170561,4.38753679243314,1126292.09366916,0.0,1.0
2002-07-10,16.9,17.75,16.66,17.5,199700,4.42947262796416,4.65225675422271,4.36656887466763,4.58673201120549,761925.91837985,0.0,1.0
2002-07-11,16.65,16.75,16.32,16.56,115400,4.36394788494694,4.39015778215383,4.27745522416421,4.34035897746074,440291.692443839,0.0,1.0
2002-07-12,15.9,17.0,15.9,16.37,100300,4.16737365589527,4.45568252517105,4.16737365589527,4.29056017276765,382679.867869299,0.0,1.0
2002-07-15,16.33,16.55,15.8,15.8,146600,4.28007621388489,4.33773798774005,4.14116375868838,4.14116375868838,559330.694213751,0.0,1.0
2002-07-16,15.59,16.54,15.07,16.54,216900,4.08612297455392,4.33511699801936,3.9498315090781,4.33511699801936,827549.983458135,0.0,1.0
2002-07-17,15.48,15.93,14.3,15.67,142300,4.05729208762634,4.17523662505734,3.74801530058506,4.10709089231943,542924.67794418,0.0,1.0
2002-07-18,14.66,15.49,14.5,15.1,70500,3.84237093052986,4.05991307734703,3.80043509499883,3.95769447824016,268982.35976855,0.0,1.0
2002-07-19,13.75,14.74,13.0,14.38,133900,3.60386086594717,3.86333884829537,3.40728663689551,3.76898321835057,510875.715929204,0.0,1.0
2002-07-22,13.09,13.95,12.76,13.34,91300,3.43087554438171,3.65628066036095,3.34438288359897,3.49640028739893,348341.694281824,0.0,1.0
2002-07-23,12.9,13.5,12.41,12.76,76500,3.38107673968862,3.53833612292995,3.25264824337486,3.34438288359897,291874.475493533,0.0,1.0
2002-07-24,12.45,13.0,12.0,12.95,95900,3.26313220225762,3.40728663689551,3.14518766482662,3.39418168829206,365892.316337645,0.0,1.0
2002-07-25,12.51,13.0,12.35,12.7,122200,3.27885814058175,3.40728663689551,3.23692230505073,3.32865694527484,466236.090265487,0.0,1.0
2002-07-26,13.97,13.99,12.47,12.5,82900,3.66152263980233,3.6667646192437,3.268374181699,3.27623715086106,316292.732266848,0.0,1.0
2002-07-29,14.59,15.42,13.69,13.69,85800,3.82402400248503,4.04156614930221,3.58813492762304,3.58813492762304,327357.254867257,0.0,1.0
2002-07-30,14.31,14.65,13.9,14.4,20500,3.75063629030575,3.83974994080917,3.6431757117575,3.77422519779195,78214.7287270251,0.0,1.0
2002-07-31,15.0,15.2,13.92,14.2,49700,3.93148458103328,3.98390437544705,3.64841769119888,3.72180540337817,189623.025255276,0.0,1.0
2002-08-01,13.36,15.19,13.08,14.47,37800,3.5016422668403,3.98128338572636,3.42825455466102,3.79257212583677,144220.329067393,0.0,1.0
2002-08-02,12.8,13.79,12.8,13.41,38700,3.35486684248173,3.61434482482993,3.35486684248173,3.51474721544375,147654.14642614,0.0,1.0
2002-08-05,13.32,13.5,12.58,12.8,36300,3.49115830795755,3.53833612292995,3.29720506862657,3.35486684248173,138497.300136147,0.0,1.0
2002-08-06,14.46,14.46,13.21,13.5,89700,3.78995113611608,3.78995113611608,3.46232742102997,3.53833612292995,342237.130088495,0.0,1.0
2002-08-07,14.39,14.73,13.75,14.5,66800,3.77160420807126,3.86071785857468,3.60386086594717,3.80043509499883,254865.555071477,0.0,1.0
2002-08-08,14.09,14.38,13.6,14.38,88500,3.69297451645059,3.76898321835057,3.56454602013684,3.76898321835057,337658.706943499,0.0,1.0
2002-08-09,14.07,15.2,14.0,14.44,185700,3.68773253700921,3.98390437544705,3.66938560896439,3.7847091566747,708510.981688224,0.0,1.0
2002-08-12,14.01,14.37,13.75,14.04,56800,3.67200659868508,3.76636222862988,3.60386086594717,3.67986956784715,216712.028863172,0.0,1.0
2002-08-13,13.91,14.25,13.3,13.98,47700,3.64579670147819,3.73491035198161,3.48591632851617,3.66414362952301,181992.320013615,0.0,1.0
2002-08-14,14.0,14.05,13.59,13.75,51100,3.66938560896439,3.68249055756784,3.56192503041615,3.60386086594717,194964.518924438,0.0,1.0
2002-08-15,14.65,14.75,13.5,13.5,50300,3.83974994080917,3.86595983801606,3.53833612292995,3.53833612292995,191912.236827774,0.0,1.0
2002-08-16,14.6,14.89,13.9,14.0,82500,3.82664499220572,3.9026536941057,3.6431757117575,3.66938560896439,314766.591218516,0.0,1.0
2002-08-19,14.9,14.98,14.36,14.9,162200,3.90527468382639,3.9262426015919,3.76374123890919,3.90527468382639,618850.195098706,0.0,1.0
2002-08-20,14.77,14.95,14.0,14.77,75500,3.87120181745743,3.91837963242983,3.66938560896439,3.87120181745743,288059.122872703,0.0,1.0
2002-08-21,14.57,14.9,14.33,14.71,78700,3.81878202304366,3.90527468382639,3.75587826974712,3.8554758791333,300268.25125936,0.0,1.0
2002-08-22,14.8,14.9,14.09,14.7,137000,3.8790647866195,3.90527468382639,3.69297451645059,3.85285488941261,522703.309053778,0.0,1.0
2002-08-23,14.05,14.8,14.05,14.8,64000,3.68249055756784,3.8790647866195,3.68249055756784,3.8790647866195,244182.567733152,0.0,1.0
2002-08-26,13.81,14.2,13.5,14.2,132400,3.6195868042713,3.72180540337817,3.53833612292995,3.72180540337817,505152.686997958,0.0,1.0
2002-08-27,14.0,14.06,13.71,13.9,350800,3.66938560896439,3.68511154728852,3.59337690706441,3.6431757117575,1338425.69938734,0.0,1.0
2002-08-28,13.48,14.08,13.28,13.7,83600,3.53309414348857,3.6903535267299,3.48067434907479,3.59075591734373,318963.47910143,0.0,1.0
2002-08-29,13.33,13.98,13.0,13.49,201300,3.49377929767824,3.66414362952301,3.40728663689551,3.53571513320926,768030.482573179,0.0,1.0
2002-08-30,13.52,13.61,13.25,13.34,88300,3.54357810237133,3.56716700985753,3.47281137991273,3.49640028739893,336895.636419333,0.0,1.0
2002-09-03,13.25,13.55,13.05,13.26,95800,3.47281137991273,3.55144107153339,3.42039158549895,3.47543236963342,365510.781075561,0.0,1.0
2002-09-04,14.24,14.5,13.15,13.15,47500,3.73228936226092,3.80043509499883,3.44660148270584,3.44660148270584,181229.249489449,0.0,1.0
2002-09-05,14.05,14.34,13.82,14.19,56900,3.68249055756784,3.75849925946781,3.62220779399199,3.71918441365748,217093.564125255,0.0,1.0
2002-09-06,14.25,14.38,13.61,14.27,48800,3.73491035198161,3.76898321835057,3.56716700985753,3.74015233142299,186189.207896528,0.0,1.0
2002-09-09,14.25,14.25,13.65,13.87,57700,3.73491035198161,3.73491035198161,3.57765096874028,3.63531274259544,220145.84622192,0.0,1.0
2002-09-10,14.2,14.3,13.85,14.24,71400,3.72180540337817,3.74801530058506,3.63007076315406,3.73228936226092,272416.177127297,0.0,1.0
2002-09-11,14.87,14.9,13.76,13.77,338700,3.89741171466432,3.90527468382639,3.60648185566786,3.60910284538855,1292259.93267529,0.0,1.0
2002-09-12,15.99,16.14,14.82,15.0,409400,4.19096256338147,4.23027740919181,3.88430676606088,3.93148458103328,1562005.36296801,0.0,1.0
2002-09-13,16.22,16.53,15.5,16.05,192300,4.25124532695732,4.33249600829867,4.06253406706772,4.20668850170561,733692.308985704,0.0,1.0
2002-09-16,15.87,16.29,15.75,16.29,130100,4.15951068673321,4.26959225500214,4.12805881008494,4.26959225500214,496377.375970047,0.0,1.0
2002-09-17,16.06,16.06,15.12,15.91,69800,4.20930949142629,4.20930949142629,3.96293645768154,4.16999464561596,266311.612933969,0.0,1.0
2002-09-18,16.03,16.05,15.26,15.9,85200,4.20144652226423,4.20668850170561,3.99963031377119,4.16737365589527,325068.043294758,0.0,1.0
2002-09-19,16.27,16.34,15.69,15.9,89800,4.26435027556076,4.28269720360558,4.11233287176081,4.16737365589527,342618.665350579,0.0,1.0
2002-09-20,15.63,16.25,15.35,15.9,129100,4.09660693343667,4.25910829611938,4.02321922125739,4.16737365589527,492562.023349218,0.0,1.0
2002-09-23,15.83,16.03,15.45,15.53,400800,4.14902672785045,4.20144652226423,4.04942911846427,4.07039703622979,1529193.33042886,0.0,1.0
2002-09-24,15.8,16.05,15.65,15.74,136300,4.14116375868838,4.20668850170561,4.10184891287805,4.12543782036425,520032.562219197,0.0,1.0
2002-09-25,16.04,16.05,15.72,15.88,177300,4.20406751198492,4.20668850170561,4.12019584092287,4.1621316764539,676462.019673247,0.0,1.0
2002-09-26,16.77,16.89,16.0,16.0,210600,4.3953997615952,4.42685163824347,4.19358355310216,4.19358355310216,803513.261946903,0.0,1.0
2002-09-27,16.86,16.86,16.0,16.5,149100,4.4189886690814,4.4189886690814,4.19358355310216,4.3246330391366,568869.075765827,0.0,1.0
2002-09-30,17.11,17.16,16.5,16.9,188900,4.48451341209862,4.49761836070207,4.3246330391366,4.42947262796416,720720.110074882,0.0,1.0
2002-10-01,17.45,17.45,16.66,17.14,96800,4.57362706260204,4.57362706260204,4.36656887466763,4.49237638126069,369326.133696393,0.0,1.0
2002-10-02,17.72,17.98,17.0,17.32,158700,4.64439378506064,4.71253951779855,4.45568252517105,4.53955419623309,605496.4609258,0.0,1.0
2002-10-03,18.01,18.02,17.5,17.75,175800,4.72040248696062,4.72302347668131,4.58673201120549,4.65225675422271,670738.990742001,0.0,1.0
2002-10-04,17.95,18.0,17.65,17.87,81600,4.70467654863649,4.71778149723993,4.62604685701582,4.68370863087098,311332.773859768,0.0,1.0
2002-10-07,17.8,18.0,17.51,17.64,74100,4.66536170282615,4.71778149723993,4.58935300092618,4.62342586729513,282717.62920354,0.0,1.0
2002-10-08,17.97,18.02,17.5,17.95,133700,4.70991852807787,4.72302347668131,4.58673201120549,4.70467654863649,510112.645405037,0.0,1.0
2002-10-09,17.76,18.05,17.56,17.95,101400,4.6548777439434,4.73088644584338,4.60245794952962,4.70467654863649,386876.755752212,0.0,1.0
2002-10-10,17.91,18.25,17.56,17.73,505000,4.69419258975373,4.78330624025715,4.60245794952962,4.64701477478133,1926753.0735194,0.0,1.0
2002-10-11,17.87,18.09,16.93,18.01,328100,4.68370863087098,4.74137040472613,4.43733559712622,4.72040248696062,1251817.19489449,0.0,1.0
2002-10-14,18.06,18.1,17.5,17.76,69500,4.73350743556406,4.74399139444682,4.58673201120549,4.6548777439434,265167.00714772,0.0,1.0
2002-10-15,18.81,19.2,17.96,18.18,302200,4.93008166461573,5.03230026372259,4.70729753835718,4.76495931221233,1152999.56201498,0.0,1.0
2002-10-16,17.35,18.65,17.3,18.65,179700,4.54741716539516,4.88814582908471,4.53431221679171,4.88814582908471,685618.86596324,0.0,1.0
2002-10-17,18.14,18.3,17.29,17.94,96400,4.75447535332958,4.7964111888606,4.53169122707102,4.7020555589158,367799.99264806,0.0,1.0
2002-10-18,18.55,18.56,17.87,18.19,187900,4.86193593187782,4.86455692159851,4.68370863087098,4.76758030193302,716904.75745405,0.0,1.0
2002-10-21,19.25,19.53,18.3,18.41,183900,5.04540521232604,5.11879292450533,4.7964111888606,4.82524207578817,701643.346970728,0.0,1.0
2002-10-22,18.8,19.25,18.75,19.25,179300,4.92746067489504,5.04540521232604,4.9143557262916,5.04540521232604,684092.724914908,0.0,1.0
2002-10-23,19.35,19.4,18.8,18.8,73200,5.07161510953293,5.08472005813637,4.92746067489504,4.92746067489504,279283.811844792,0.0,1.0
2002-10-24,19.23,19.81,19.01,19.25,325000,5.04016323288466,5.19218063668461,4.98250145902951,5.04540521232604,1239989.60176991,0.0,1.0
2002-10-25,19.22,19.25,18.8,19.07,135400,5.03754224316397,5.04540521232604,4.92746067489504,4.99822739735364,516598.744860449,0.0,1.0
2002-10-28,19.3,19.65,19.1,19.65,190000,5.05851016092948,5.15024480115359,5.00609036651571,5.15024480115359,724916.997957795,0.0,1.0
2002-10-29,19.76,19.82,19.25,19.45,119700,5.17907568808117,5.1948016264053,5.04540521232604,5.09782500673982,456697.70871341,0.0,1.0
2002-10-30,19.76,19.95,19.31,19.8,105000,5.17907568808117,5.22887449277426,5.06113115065017,5.18955964696393,400612.025187202,0.0,1.0
2002-10-31,19.99,20.0,19.32,19.94,358200,5.23935845165701,5.2419794413777,5.06375214037086,5.22625350305357,1366659.30878148,0.0,1.0
2002-11-01,19.9,20.1,19.79,19.99,285500,5.21576954417081,5.26818933858459,5.18693865724324,5.23935845165701,1089283.17324711,0.0,1.0
2002-11-04,19.98,20.11,19.74,19.9,95800,5.23673746193632,5.27081032830528,5.17383370863979,5.21576954417081,365510.781075562,0.0,1.0
2002-11-05,19.98,20.08,19.62,19.82,211800,5.23673746193632,5.26294735914321,5.14238183199153,5.1948016264053,808091.6850919,0.0,1.0
2002-11-06,19.99,20.05,19.59,19.76,196900,5.23935845165701,5.25508438998115,5.13451886282946,5.17907568808117,751242.931041525,0.0,1.0
2002-11-07,20.0,20.05,19.55,20.05,57300,5.2419794413777,5.25508438998115,5.1240349039467,5.25508438998115,218619.705173588,0.0,1.0
2002-11-08,19.99,20.0,19.65,19.98,88700,5.23935845165701,5.2419794413777,5.15024480115359,5.23673746193632,338421.777467665,0.0,1.0
2002-11-11,19.5,19.97,18.92,19.97,110400,5.11092995534326,5.23411647221563,4.95891255154331,5.23411647221563,421214.929339687,0.0,1.0
2002-11-12,19.44,19.6,19.17,19.25,147600,5.09520401701913,5.13713985255015,5.02443729456053,5.04540521232604,563146.046834581,0.0,1.0
2002-11-13,19.46,19.5,19.05,19.2,109100,5.1004459964605,5.11092995534326,4.99298541791226,5.03230026372259,416254.970932608,0.0,1.0
2002-11-14,20.0,20.0,19.0,19.5,208900,5.2419794413777,5.2419794413777,4.97988046930882,5.11092995534326,797027.162491491,0.0,1.0
2002-11-15,20.2,20.9,19.45,20.0,278100,5.29439923579148,5.4778685162397,5.09782500673982,5.2419794413777,1061049.56385296,0.0,1.0
2002-11-18,19.26,20.49,18.45,20.3,275200,5.04802620204673,5.37040793769146,4.83572603467093,5.32060913299837,1049985.04125255,0.0,1.0
2002-11-19,20.21,20.25,19.16,19.22,201400,5.29702022551217,5.30750418439492,5.02181630483984,5.03754224316397,768412.017835262,0.0,1.0
2002-11-20,19.73,20.21,19.5,20.2,129900,5.1712127189191,5.29702022551217,5.11092995534326,5.29439923579148,495614.305445882,0.0,1.0
2002-11-21,19.5,20.24,19.32,19.5,117600,5.11092995534326,5.30488319467423,5.06375214037086,5.11092995534326,448685.468209666,0.0,1.0
2002-11-22,19.0,19.5,18.65,19.5,153500,4.97988046930882,5.11092995534326,4.88814582908471,5.11092995534326,585656.627297481,0.0,1.0
2002-11-25,19.15,19.18,18.5,19.15,54400,5.01919531511915,5.02705828428122,4.84883098327437,5.01919531511915,207555.182573179,0.0,1.0
2002-11-26,18.9,19.25,18.71,19.15,36300,4.95367057210193,5.04540521232604,4.90387176740884,5.01919531511915,138497.300136147,0.0,1.0
2002-11-27,19.1,19.39,18.76,18.96,42000,5.00609036651571,5.08209906841568,4.91697671601229,4.96939651042606,160244.810074881,0.0,1.0
2002-11-29,19.11,19.35,18.89,18.89,38900,5.00871135623639,5.07161510953293,4.95104958238124,4.95104958238124,148417.216950306,0.0,1.0
2002-12-02,19.15,19.4,18.77,18.94,123900,5.01919531511915,5.08472005813637,4.91959770573297,4.96415453098468,472722.189720898,0.0,1.0
2002-12-03,19.0,19.24,18.74,19.05,54700,4.97988046930882,5.04278422260535,4.91173473657091,4.99298541791226,208699.788359428,0.0,1.0
2002-12-04,19.18,19.22,18.63,18.7,123600,5.02705828428122,5.03754224316397,4.88290384964333,4.90125077768815,471577.583934649,0.0,1.0
2002-12-05,19.14,19.25,18.56,18.56,44500,5.01657432539846,5.04540521232604,4.86455692159851,4.86455692159851,169783.191626957,0.0,1.0
2002-12-06,19.0,19.0,18.5,18.99,118000,4.97988046930882,4.97988046930882,4.84883098327437,4.97725947958813,450211.609257998,0.0,1.0
2002-12-09,18.85,19.37,18.23,18.6,125300,4.94056562349848,5.0768570889743,4.77806426081578,4.87504088048126,478063.683390062,0.0,1.0
2002-12-10,18.79,18.89,18.52,18.65,42000,4.92483968517435,4.95104958238124,4.85407296271575,4.88814582908471,160244.810074881,0.0,1.0
2002-12-11,18.88,19.04,18.0,18.75,84900,4.94842859266055,4.99036442819157,4.71778149723993,4.9143557262916,323923.437508509,0.0,1.0
2002-12-12,18.99,19.16,18.69,19.1,37800,4.97725947958813,5.02181630483984,4.89862978796746,5.00609036651571,144220.329067393,0.0,1.0
2002-12-13,18.69,18.92,18.39,18.92,98800,4.89862978796746,4.95891255154331,4.8200000963468,4.95891255154331,376956.838938053,0.0,1.0
2002-12-16,18.73,18.75,18.38,18.42,73500,4.90911374685022,4.9143557262916,4.81737910662611,4.82786306550886,280428.417631041,0.0,1.0
2002-12-17,18.66,18.8,18.39,18.39,73000,4.8907668188054,4.92746067489504,4.8200000963468,4.8200000963468,278520.741320626,0.0,1.0
2002-12-18,18.48,18.65,18.1,18.19,62400,4.843589003833,4.88814582908471,4.74399139444682,4.76758030193302,238078.003539823,0.0,1.0
2002-12-19,18.48,18.58,18.0,18.58,26800,4.843589003833,4.86979890103988,4.71778149723993,4.86979890103988,102251.450238257,0.0,1.0
2002-12-20,18.6,19.03,18.32,18.73,59600,4.87504088048126,4.98774343847088,4.80165316830197,4.90911374685022,227395.016201498,0.0,1.0
2002-12-23,18.91,18.92,18.46,18.46,24300,4.95629156182262,4.95891255154331,4.83834702439162,4.83834702439162,92713.068686181,0.0,1.0
2002-12-24,18.89,18.91,18.57,18.59,11000,4.95104958238124,4.95629156182262,4.8671779113192,4.87241989076057,41968.8788291355,0.0,1.0
2002-12-26,19.09,19.14,18.59,18.59,81100,5.00346937679502,5.01657432539846,4.87241989076057,4.87241989076057,309425.097549353,0.0,1.0
2002-12-27,18.59,19.15,18.32,18.7,38300,4.87241989076057,5.01919531511915,4.80165316830197,4.90125077768815,146128.005377808,0.0,1.0
2002-12-30,18.32,18.7,18.32,18.69,30000,4.80165316830197,4.90125077768815,4.80165316830197,4.89862978796746,114460.578624915,0.0,1.0
2002-12-31,18.51,18.71,18.01,18.3,78000,4.85145197299506,4.90387176740884,4.72040248696062,4.7964111888606,297597.504424779,0.0,1.0
2003-01-02,18.56,18.61,18.25,18.25,142600,4.86455692159851,4.87766187020195,4.78330624025715,4.78330624025715,544069.283730429,0.0,1.0
2003-01-03,18.79,18.99,18.36,18.5,69700,4.92483968517435,4.97725947958813,4.81213712718473,4.84883098327437,265930.077671886,0.0,1.0
2003-01-06,19.89,19.89,18.66,18.95,283300,5.21314855445012,5.21314855445012,4.8907668188054,4.96677552070537,1080889.39748128,0.0,1.0
2003-01-07,20.16,20.22,19.36,19.75,179400,5.28391527690872,5.29964121523286,5.07423609925362,5.17645469836048,684474.260176992,0.0,1.0
2003-01-08,20.13,20.24,19.7,19.7,193700,5.27605230774666,5.30488319467423,5.16334974975704,5.16334974975704,739033.802654867,0.0,1.0
2003-01-09,20.5,20.5,19.96,20.05,159200,5.37302892741214,5.37302892741214,5.23149548249495,5.25508438998115,607404.137236216,0.0,1.0
2003-01-10,20.61,20.75,19.91,20.48,136600,5.40185981433972,5.43855367042937,5.2183905338915,5.36778694797077,521177.168005446,0.0,1.0
2003-01-13,20.8,21.0,20.53,20.75,518400,5.45165861903281,5.50407841344659,5.38089189657421,5.43855367042937,1977878.79863853,0.0,1.0
2003-01-14,20.95,20.98,20.53,20.98,248500,5.49097346484314,5.49883643400521,5.38089189657421,5.49883643400521,948115.126276379,0.0,1.0
2003-01-15,20.93,21.0,20.72,20.96,248300,5.48573148540177,5.50407841344659,5.4306907012673,5.49359445456383,947352.055752212,0.0,1.0
2003-01-16,20.74,20.98,20.71,20.98,126100,5.43593268070868,5.49883643400521,5.42806971154661,5.49883643400521,481115.965486725,0.0,1.0
2003-01-17,20.9,20.97,20.53,20.71,201900,5.4778685162397,5.49621544428452,5.38089189657421,5.42806971154661,770319.694145677,0.0,1.0
2003-01-21,20.85,20.99,20.69,20.87,207100,5.46476356763625,5.5014574237259,5.42282773210523,5.47000554707763,790159.527773997,0.0,1.0
2003-01-22,20.85,20.94,20.66,20.7,167100,5.46476356763625,5.48835247512245,5.41496476294317,5.42544872182592,637545.422940777,0.0,1.0
2003-01-23,21.14,21.15,20.88,21.02,269900,5.54077226953623,5.54339325925692,5.47262653679832,5.50932039288796,1029763.67236215,0.0,1.0
2003-01-24,21.46,21.46,20.99,21.19,318200,5.62464394059827,5.62464394059827,5.5014574237259,5.55387721813968,1214045.20394826,0.0,1.0
2003-01-27,21.07,21.49,21.06,21.43,221000,5.52242534149141,5.63250690976034,5.51980435177072,5.61678097143621,843192.92920354,0.0,1.0
2003-01-28,21.34,21.35,21.1,21.3,98900,5.59319206395001,5.5958130536707,5.53028831065348,5.58270810506725,377338.374200136,0.0,1.0
2003-01-29,21.34,21.35,21.1,21.3,152100,5.59319206395001,5.5958130536707,5.53028831065348,5.58270810506725,580315.133628318,0.0,1.0
2003-01-30,21.66,21.88,21.58,21.66,251900,5.67706373501205,5.73472550886721,5.65609581724654,5.67706373501205,961087.325187202,0.0,1.0
2003-01-31,21.89,21.95,21.55,21.58,195800,5.7373464985879,5.75307243691203,5.64823284808447,5.65609581724654,747046.043158611,0.0,1.0
2003-02-03,22.0,22.0,21.68,21.8,217500,5.76617738551547,5.76617738551547,5.68230571445343,5.71375759110169,829839.195030633,0.0,1.0
2003-02-04,22.0,22.05,21.85,22.0,172300,5.76617738551547,5.77928233411892,5.72686253970514,5.76617738551547,657385.256569095,0.0,1.0
2003-02-05,21.71,22.23,21.51,22.11,173400,5.6901686836155,5.82646014909132,5.63774888920172,5.79500827244305,661582.144452008,0.0,1.0
2003-02-06,21.96,21.97,21.53,21.53,138400,5.75569342663272,5.75831441635341,5.6429908686431,5.6429908686431,528044.80272294,0.0,1.0
2003-02-07,21.94,22.0,21.65,21.97,156800,5.75045144719134,5.76617738551547,5.67444274529136,5.75831441635341,598247.290946222,0.0,1.0
2003-02-10,21.99,21.99,21.48,21.53,82300,5.76355639579478,5.76355639579478,5.62988592003965,5.6429908686431,314003.52069435,0.0,1.0
2003-02-11,22.25,22.25,21.65,21.65,380300,5.83170212853269,5.83170212853269,5.67444274529136,5.67444274529136,1450978.60170184,0.0,1.0
2003-02-12,22.6,22.83,22.13,22.18,370600,5.9234367687568,5.98371953233265,5.80025025188443,5.81335520048787,1413969.68127978,0.0,1.0
2003-02-13,22.57,22.68,22.3,22.5,120000,5.91557379959474,5.94440468652231,5.84480707713614,5.89722687154991,457842.314499659,0.0,1.0
2003-02-14,23.07,23.18,22.4,22.4,75500,6.04662328562918,6.07545417255676,5.87101697434303,5.87101697434303,288059.122872702,0.0,1.0
2003-02-18,23.43,23.53,23.15,23.3,169500,6.14097891557398,6.16718881278087,6.06759120339469,6.10690604920502,646702.269230769,0.0,1.0
2003-02-19,23.34,23.74,23.2,23.64,193900,6.11739000808778,6.22222959691533,6.08069615199813,6.19601969970844,739796.873179033,0.0,1.0
2003-02-20,23.2,23.4,23.17,23.3,141900,6.08069615199813,6.13311594641191,6.07283318283607,6.10690604920502,541398.536895848,0.0,1.0
2003-02-21,23.33,23.55,22.9,23.0,76500,6.11476901836709,6.17243079222224,6.00206646037747,6.02827635758436,291874.475493533,0.0,1.0
2003-02-24,23.21,23.35,23.04,23.2,57800,6.08331714171882,6.12001099780847,6.03876031646711,6.08069615199813,220527.381484003,0.0,1.0
2003-02-25,23.34,23.36,23.0,23.0,72300,6.11739000808778,6.12263198752916,6.02827635758436,6.02827635758436,275849.994486045,0.0,1.0
2003-02-26,22.3,23.55,22.2,23.55,209700,5.84480707713614,6.17243079222224,5.81859717992925,6.17243079222224,800079.444588155,0.0,1.0
2003-02-27,22.8,23.09,22.5,22.54,264200,5.97585656317058,6.05186526507056,5.89722687154991,5.90771083043267,1008016.16242342,0.0,1.0
2003-02-28,22.9,23.13,22.69,22.72,123600,6.00206646037747,6.06234922395331,5.947025676243,5.95488864540507,471577.583934649,0.0,1.0
2003-03-03,23.38,23.55,22.7,22.8,155200,6.12787396697053,6.17243079222224,5.94964666596369,5.97585656317058,592142.726752893,0.0,1.0
2003-03-04,23.96,24.34,23.55,23.74,139100,6.27989137077049,6.37948898015666,6.17243079222224,6.22222959691533,530715.549557522,0.0,1.0
2003-03-05,22.74,23.81,22.45,23.81,597800,5.96013062484645,6.24057652496015,5.88412192294647,6.24057652496015,2280817.79673247,0.0,1.0
2003-03-06,22.12,22.7,21.6,22.61,258700,5.79762926216374,5.94964666596369,5.66133779668792,5.92605775847749,987031.723008849,0.0,1.0
2003-03-07,22.19,22.3,21.76,21.76,177200,5.81597619020856,5.84480707713614,5.70327363221894,5.70327363221894,676080.484411164,0.0,1.0
2003-03-10,21.49,22.0,21.2,21.2,133500,5.63250690976034,5.76617738551547,5.55649820786036,5.55649820786036,509349.574880871,0.0,1.0
2003-03-11,22.0,22.19,21.5,21.5,336600,5.76617738551547,5.81597619020856,5.63512789948103,5.63512789948103,1284247.69217155,0.0,1.0
2003-03-12,22.85,22.95,21.95,22.19,249700,5.98896151177402,6.01517140898091,5.75307243691203,5.81597619020856,952693.549421376,0.0,1.0
2003-03-13,23.59,23.59,22.79,22.79,127100,6.182914751105,6.182914751105,5.97323557344989,5.97323557344989,484931.318107556,0.0,1.0
2003-03-14,23.64,23.85,23.32,23.6,77200,6.19601969970844,6.25106048384291,6.1121480286464,6.18553574082569,294545.222328115,0.0,1.0
2003-03-17,24.1,24.49,23.12,23.12,202600,6.31658522686013,6.418803825967,6.05972823423262,6.05972823423262,772990.440980259,0.0,1.0
2003-03-18,24.49,24.5,23.75,23.97,125900,6.418803825967,6.42142481568768,6.22485058663602,6.28251236049118,480352.894962559,0.0,1.0
2003-03-19,24.25,24.54,24.01,24.5,93300,6.35590007267046,6.43190877457044,6.29299631937393,6.42142481568768,355972.399523486,0.0,1.0
2003-03-20,24.11,24.55,23.91,24.17,76300,6.31920621658082,6.43452976429113,6.26678642216704,6.33493215490495,291111.404969367,0.0,1.0
2003-03-21,24.37,24.9,24.12,24.71,184300,6.38735194931873,6.52626440451524,6.32182720630151,6.47646559982215,703169.488019061,0.0,1.0
2003-03-24,24.4,25.0,23.99,24.3,117500,6.3952149184808,6.55247430172213,6.28775433993255,6.36900502127391,448303.932947583,0.0,1.0
2003-03-25,24.9,25.0,23.99,24.0,120700,6.52626440451524,6.55247430172213,6.28775433993255,6.29037532965324,460513.061334241,0.0,1.0
2003-03-26,24.83,25.3,24.1,24.79,167700,6.50791747647042,6.63110399334279,6.31658522686013,6.49743351758766,639834.634513274,0.0,1.0
2003-03-27,21.7,23.0,21.12,22.85,697600,5.68754769389481,6.02827635758436,5.53553029009485,5.98896151177402,2661589.98829135,0.0,1.0
2003-03-28,21.9,22.4,21.41,21.68,157500,5.73996748830858,5.87101697434303,5.61153899199483,5.68230571445343,600918.037780804,0.0,1.0
2003-03-31,21.64,22.06,21.24,21.26,196800,5.67182175557067,5.7819033238396,5.56698216674312,5.5722241461845,750861.395779442,0.0,1.0
2003-04-01,22.14,22.14,21.11,21.11,173200,5.80287124160512,5.80287124160512,5.53290930037416,5.53290930037416,660819.073927842,0.0,1.0
2003-04-02,22.92,22.92,22.19,22.19,208800,6.00730843981885,6.00730843981885,5.81597619020856,5.81597619020856,796645.627229407,0.0,1.0
2003-04-03,22.92,23.25,22.25,22.8,165400,6.00730843981885,6.09380110060158,5.83170212853269,5.97585656317058,631059.323485364,0.0,1.0
2003-04-04,22.89,23.1,22.63,22.92,133200,5.99944547065678,6.05448625479125,5.93129973791887,6.00730843981885,508204.969094622,0.0,1.0
2003-04-07,23.329,23.45,22.79,22.9,99300,6.11450691939502,6.14622089501536,5.97323557344989,6.00206646037747,378864.515248468,0.0,1.0
2003-04-08,23.0,23.5,22.68,23.35,125700,6.02827635758436,6.1593258436188,5.94440468652231,6.12001099780847,479589.824438393,0.0,1.0
2003-04-09,23.18,23.3,22.78,22.93,56900,6.07545417255676,6.10690604920502,5.9706145837292,6.00992942953954,217093.564125255,0.0,1.0
2003-04-10,22.95,23.58,22.66,23.28,40900,6.01517140898091,6.18029376138431,5.93916270708094,6.10166406976365,156047.922191967,0.0,1.0
2003-04-11,22.86,23.3,22.57,23.15,55700,5.99158250149471,6.10690604920502,5.91557379959474,6.06759120339469,212515.140980259,0.0,1.0
2003-04-14,23.129,23.28,22.55,22.55,95900,6.06208712498124,6.10166406976365,5.91033182015336,5.91033182015336,365892.316337645,0.0,1.0
2003-04-15,23.49,23.5,22.86,22.92,94400,6.15670485389811,6.1593258436188,5.99158250149471,6.00730843981885,360169.287406399,0.0,1.0
2003-04-16,23.3,23.64,23.2,23.57,72500,6.10690604920502,6.19601969970844,6.08069615199813,6.17767277166362,276613.065010211,0.0,1.0
2003-04-17,23.28,23.81,23.28,23.76,51400,6.10166406976365,6.24057652496015,6.10166406976365,6.22747157635671,196109.124710687,0.0,1.0
2003-04-21,23.35,23.7,23.28,23.3,111000,6.12001099780847,6.21174563803258,6.10166406976365,6.10690604920502,423504.140912185,0.0,1.0
2003-04-22,23.46,23.5,23.12,23.49,54500,6.14884188473604,6.1593258436188,6.05972823423262,6.15670485389811,207936.717835262,0.0,1.0
2003-04-23,23.72,23.81,23.37,23.45,24700,6.21698761747395,6.24057652496015,6.12525297724985,6.14622089501536,94239.2097345133,0.0,1.0
2003-04-24,23.66,23.69,23.36,23.68,55500,6.20126167914982,6.20912464831189,6.12263198752916,6.2065036585912,211752.070456093,0.0,1.0
2003-04-25,23.68,23.75,23.32,23.7,54500,6.2065036585912,6.22485058663602,6.1121480286464,6.21174563803258,207936.717835262,0.0,1.0
2003-04-28,23.98,24.06,23.69,23.8,70000,6.28513335021186,6.30610126797738,6.20912464831189,6.23795553523947,267074.683458135,0.0,1.0
2003-04-29,24.04,24.1,23.45,23.9,165300,6.300859288536,6.31658522686013,6.14622089501536,6.26416543244635,630677.788223281,0.0,1.0
2003-04-30,24.23,24.24,23.8,23.8,87600,6.35065809322909,6.35327908294977,6.23795553523947,6.23795553523947,334224.889584751,0.0,1.0
2003-05-01,24.15,24.25,23.78,24.25,76700,6.32969017546357,6.35590007267046,6.23271355579809,6.35590007267046,292637.546017699,0.0,1.0
2003-05-02,24.36,24.66,24.04,24.24,293300,6.38473095959804,6.46336065121871,6.300859288536,6.35327908294977,1119042.92368958,0.0,1.0
2003-05-05,24.56,24.8,24.46,24.46,130800,6.43715075401182,6.50005450730835,6.41094085680493,6.41094085680493,499048.122804629,0.0,1.0
2003-05-06,24.67,24.81,24.52,24.73,121700,6.4659816409394,6.50267549702904,6.42666679512906,6.48170757926353,464328.413955071,0.0,1.0
2003-05-07,24.7,24.81,24.61,24.79,123400,6.47384461010146,6.50267549702904,6.45025570261526,6.49743351758766,470814.513410483,0.0,1.0
2003-05-08,24.32,24.84,24.23,24.71,247900,6.37424700071529,6.51053846619111,6.35065809322909,6.47646559982215,945825.91470388,0.0,1.0
2003-05-09,24.3,24.5,23.12,24.25,72100,6.36900502127391,6.42142481568768,6.05972823423262,6.35590007267046,275086.923961879,0.0,1.0
2003-05-12,23.63,24.31,23.56,24.3,187300,6.19339870998775,6.3716260109946,6.17505178194293,6.36900502127391,714615.545881553,0.0,1.0
2003-05-13,23.01,23.74,22.65,23.32,276400,6.03089734730505,6.22222959691533,5.93654171736025,6.1121480286464,1054563.46439755,0.0,1.0
2003-05-14,23.02,23.34,22.59,22.67,104000,6.03351833702573,6.11739000808778,5.92081577903611,5.94178369680163,396796.672566372,0.0,1.0
2003-05-15,22.87,23.36,22.63,22.99,70500,5.9942034912154,6.12263198752916,5.93129973791887,6.02565536786367,268982.35976855,0.0,1.0
2003-05-16,22.88,23.28,22.52,22.55,465700,5.99682448093609,6.10166406976365,5.90246885099129,5.91033182015336,1776809.71552076,0.0,1.0
2003-05-19,22.25,23.03,22.23,22.89,180000,5.83170212853269,6.03613932674642,5.82646014909132,5.99944547065678,686763.47174949,0.0,1.0
2003-05-20,22.05,22.44,21.89,22.23,44900,5.77928233411892,5.88150093322578,5.7373464985879,5.82646014909132,171309.332675289,0.0,1.0
2003-05-21,22.63,22.63,21.91,22.21,114900,5.93129973791887,5.93129973791887,5.74258847802927,5.82121816964994,438384.016133424,0.0,1.0
2003-05-22,22.761,23.03,22.5,22.63,112600,5.96563470325989,6.03613932674642,5.89722687154991,5.93129973791887,429608.705105514,0.0,1.0
2003-05-23,23.12,23.12,22.63,22.63,69700,6.05972823423262,6.05972823423262,5.93129973791887,5.93129973791887,265930.077671886,0.0,1.0
2003-05-27,23.47,23.5,22.86,23.0,139000,6.15146287445673,6.1593258436188,5.99158250149471,6.02827635758436,530334.014295439,0.0,1.0
2003-05-28,24.03,24.112,23.41,23.5,144400,6.29823829881531,6.31973041452496,6.1357369361326,6.1593258436188,550936.918447924,0.0,1.0
2003-05-29,24.51,24.51,24.02,24.06,112400,6.42404580540837,6.42404580540837,6.29561730909462,6.30610126797738,428845.634581348,0.0,1.0
2003-05-30,24.96,24.96,24.45,24.5,113500,6.54199034283937,6.54199034283937,6.40831986708424,6.42142481568768,433042.522464262,0.0,1.0
2003-06-02,24.99,25.05,24.78,25.0,79500,6.54985331200144,6.56557925032557,6.49481252786697,6.55247430172213,303320.533356024,0.0,1.0
2003-06-03,24.679,25.0,24.47,24.8,77700,6.46834053168801,6.55247430172213,6.41356184652562,6.50005450730835,296452.89863853,0.0,1.0
2003-06-04,24.65,24.85,24.34,24.54,53300,6.46073966149802,6.5131594559118,6.37948898015666,6.43190877457044,203358.294690265,0.0,1.0
2003-06-05,25.0,25.05,24.34,24.64,114200,6.55247430172213,6.56557925032557,6.37948898015666,6.45811867177733,435713.269298843,0.0,1.0
2003-06-06,24.42,25.25,24.29,24.5,88700,6.40045689792217,6.61799904473935,6.36638403155322,6.42142481568768,338421.777467665,0.0,1.0
2003-06-09,24.0,24.75,23.75,24.25,70300,6.29037532965324,6.48694955870491,6.22485058663602,6.35590007267046,268219.289244384,0.0,1.0
2003-06-10,23.9,24.02,23.59,23.78,90600,6.26416543244635,6.29561730909462,6.182914751105,6.23271355579809,345670.947447243,0.0,1.0
2003-06-11,23.979,24.0,23.61,23.61,65700,6.2848712512398,6.29037532965324,6.18815673054638,6.18815673054638,250668.667188563,0.0,1.0
2003-06-12,24.461,24.53,24.06,24.2,66200,6.411202955777,6.42928778484975,6.30610126797738,6.34279512406702,252576.343498979,0.0,1.0
2003-06-13,24.18,24.5,23.79,24.37,72900,6.33755314462564,6.42142481568768,6.23533454551878,6.38735194931873,278139.206058543,0.0,1.0
2003-06-16,24.13,24.388,23.891,23.9,64600,6.3244481960222,6.39206973081597,6.26180654169773,6.26416543244635,246471.77930565,0.0,1.0
2003-06-17,23.9,24.34,23.67,23.9,33200,6.26416543244635,6.37948898015666,6.20388266887051,6.26416543244635,126669.707011573,0.0,1.0
2003-06-18,23.74,23.89,23.45,23.75,54400,6.22222959691533,6.26154444272566,6.14622089501536,6.22485058663602,207555.182573179,0.0,1.0
2003-06-19,23.71,24.23,23.55,23.79,49300,6.21436662775327,6.35065809322909,6.17243079222224,6.23533454551878,188096.884206943,0.0,1.0
2003-06-20,23.85,24.61,23.52,23.979,75100,6.25106048384291,6.45025570261526,6.16456782306018,6.2848712512398,286532.98182437,0.0,1.0
2003-06-23,23.61,23.99,23.47,23.75,82100,6.18815673054638,6.28775433993255,6.15146287445673,6.22485058663602,313240.450170184,0.0,1.0
2003-06-24,23.47,23.74,23.3,23.37,48200,6.15146287445673,6.22222959691533,6.10690604920502,6.12525297724985,183899.99632403,0.0,1.0
2003-06-25,23.75,23.9,23.34,23.34,60500,6.22485058663602,6.26416543244635,6.11739000808778,6.11739000808778,230828.833560245,0.0,1.0
2003-06-26,24.05,24.25,23.6,23.98,117600,6.30348027825669,6.35590007267046,6.18553574082569,6.28513335021186,448685.468209666,0.0,1.0
2003-06-27,23.5,23.81,23.39,23.8,88000,6.1593258436188,6.24057652496015,6.13049495669122,6.23795553523947,335751.030633084,0.0,1.0
2003-06-30,24.04,24.1,23.25,23.7,173800,6.300859288536,6.31658522686013,6.09380110060158,6.21174563803258,663108.28550034,0.0,1.0
2003-07-01,23.85,24.09,23.39,24.0,140600,6.25106048384291,6.31396423713944,6.13049495669122,6.29037532965324,536438.578488768,0.0,1.0
2003-07-02,23.45,23.78,23.03,23.64,109100,6.14622089501536,6.23271355579809,6.03613932674642,6.19601969970844,416254.970932607,0.0,1.0
2003-07-03,23.27,23.64,23.2,23.2,280200,6.09904308004296,6.19601969970844,6.08069615199813,6.08069615199813,1069061.8043567,0.0,1.0
2003-07-07,24.02,24.06,23.25,23.25,173300,6.29561730909462,6.30610126797738,6.09380110060158,6.09380110060158,661200.609189925,0.0,1.0
2003-07-08,25.42,25.46,23.8,24.0,231900,6.66255586999106,6.67303982887382,6.23795553523947,6.29037532965324,884780.272770592,0.0,1.0
2003-07-09,27.1,27.39,25.12,25.12,216300,7.10288214306679,7.17889084496676,6.58392617837039,6.58392617837039,825260.771885636,0.0,1.0
2003-07-10,28.89,29.08,26.87,26.87,434500,7.57203930307009,7.62183810776318,7.04259937949094,7.04259937949094,1657770.71375085,0.0,1.0
2003-07-11,27.979,28.78,27.0,28.51,286600,7.33326713951534,7.54320841614251,7.0766722458599,7.47244169368391,1093480.06113002,0.0,1.0
2003-07-14,28.45,28.6,27.59,27.7,173800,7.45671575535978,7.49603060117011,7.23131063938054,7.26014152630812,663108.285500341,0.0,1.0
2003-07-15,27.9,28.5,27.05,28.499,90800,7.31256132072189,7.46982070396322,7.08977719446334,7.46955860499116,346434.017971409,0.0,1.0
2003-07-16,27.88,28.45,27.82,28.13,56200,7.30731934128052,7.45671575535978,7.29159340295638,7.37284408429774,214422.817290674,0.0,1.0
2003-07-17,27.25,28.1,27.06,28.1,84400,7.14219698887712,7.36498111513567,7.09239818418403,7.36498111513567,322015.761198094,0.0,1.0
2003-07-18,27.43,27.64,27.05,27.549,163000,7.18937480384952,7.24441558798398,7.08977719446334,7.22056458152572,621902.477195371,0.0,1.0
2003-07-21,26.95,27.32,26.92,27.18,70900,7.06356729725645,7.16054391692194,7.05570432809439,7.1238500608323,270508.500816882,0.0,1.0
2003-07-22,27.04,27.27,26.9,26.96,112000,7.08715620474265,7.1474389683185,7.05046234865301,7.06618828697714,427319.493533016,0.0,1.0
2003-07-23,27.01,27.42,26.83,27.03,91000,7.07929323558059,7.18675381412883,7.03211542060819,7.08453521502196,347197.088495575,0.0,1.0
2003-07-24,27.08,27.74,26.91,27.24,73800,7.09764016362541,7.27062548519087,7.0530833383737,7.13957599915643,281573.023417291,0.0,1.0
2003-07-25,27.07,27.34,26.71,26.89,42400,7.09501917390472,7.16578589636332,7.00066354395992,7.04784135893232,161770.951123213,0.0,1.0
2003-07-28,27.04,27.29,26.88,27.25,72400,7.08715620474265,7.15268094775987,7.04522036921163,7.14219698887712,276231.529748128,0.0,1.0
2003-07-29,27.54,27.67,27.16,27.2,54600,7.2182056907771,7.25227855714605,7.11860808139092,7.12909204027367,208318.253097345,0.0,1.0
2003-07-30,27.48,27.65,27.26,27.65,22900,7.20247975245296,7.24703657770467,7.14481797859781,7.24703657770467,87371.5750170184,0.0,1.0
2003-07-31,27.56,27.94,27.36,27.36,35400,7.22344767021847,7.32304527960465,7.1710278758047,7.1710278758047,135063.4827774,0.0,1.0
2003-08-01,27.64,27.75,26.91,27.75,66300,7.24441558798398,7.27324647491156,7.0530833383737,7.27324647491156,252957.878761062,0.0,1.0
2003-08-04,27.22,27.75,26.79,27.4,106300,7.13433401971505,7.27324647491156,7.02163146172543,7.18151183468745,405571.983594282,0.0,1.0
2003-08-05,27.75,28.18,27.17,27.56,72400,7.27324647491156,7.38594903290118,7.12122907111161,7.22344767021847,276231.529748128,0.0,1.0
2003-08-06,26.966,27.91,26.44,27.52,94300,7.06776088080956,7.31518231044258,6.92989682150132,7.21296371133572,359787.752144316,0.0,1.0
2003-08-07,27.07,27.24,26.75,27.24,37900,7.09501917390472,7.13957599915643,7.01114750284268,7.13957599915643,144601.864329476,0.0,1.0
2003-08-08,26.48,27.19,25.83,27.07,71200,6.94038078038408,7.12647105055299,6.7700164485393,7.09501917390472,271653.106603131,0.0,1.0
2003-08-11,26.59,26.87,26.0,26.35,53500,6.96921166731165,7.04259937949094,6.81457327379101,6.90630791401512,204121.365214432,0.0,1.0
2003-08-12,26.47,26.58,26.25,26.37,110200,6.93775979066339,6.96659067759097,6.88009801680823,6.9115498934565,420451.858815521,0.0,1.0
2003-08-13,26.54,26.68,26.3,26.5,106500,6.95610671870821,6.99280057479785,6.89320296541168,6.94562275982546,406335.054118448,0.0,1.0
2003-08-14,26.95,27.048,26.44,26.6,91300,7.06356729725645,7.0892529965192,6.92989682150132,6.97183265703234,348341.694281825,0.0,1.0
2003-08-15,27.0,27.18,26.94,27.0075,23600,7.0766722458599,7.1238500608323,7.06094630753576,7.07863798815041,90042.3218515997,0.0,1.0
2003-08-18,27.46,27.57,26.95,27.025,82200,7.19723777301158,7.22606865993916,7.06356729725645,7.08322472016162,313621.985432267,0.0,1.0
2003-08-19,27.95,27.95,27.51,27.58,70900,7.32566626932534,7.32566626932534,7.21034272161503,7.22868964965985,270508.500816882,0.0,1.0
2003-08-20,28.08,28.27,27.84,28.08,86000,7.35973913569429,7.40953794038738,7.29683538239776,7.35973913569429,328120.325391423,0.0,1.0
2003-08-21,28.45,28.5,28.085,28.23,55000,7.45671575535978,7.46982070396322,7.36104963055464,7.39905398150463,209844.394145677,0.0,1.0
2003-08-22,27.11,28.5,27.09,28.5,43400,7.10550313278747,7.46982070396322,7.1002611533461,7.46982070396322,165586.303744044,0.0,1.0
2003-08-25,27.53,27.57,26.92,27.01,168300,7.21558470105641,7.22606865993916,7.05570432809439,7.07929323558059,642123.846085772,0.0,1.0
2003-08-26,27.45,27.64,27.25,27.569,56000,7.1946167832909,7.24441558798398,7.14219698887712,7.22580656096709,213659.746766508,0.0,1.0
2003-08-27,27.36,27.54,27.12,27.31,35900,7.1710278758047,7.2182056907771,7.10812412250816,7.15792292720125,136971.159087815,0.0,1.0
2003-08-28,27.66,27.75,27.06,27.4,82700,7.24965756742536,7.27324647491156,7.09239818418403,7.18151183468745,315529.661742682,0.0,1.0
2003-08-29,27.79,27.95,27.64,27.64,152300,7.28373043379432,7.32566626932534,7.24441558798398,7.24441558798398,581078.204152484,0.0,1.0
2003-09-02,29.11,29.2,27.97,27.97,185500,7.62970107692524,7.65328998441144,7.33090824876672,7.33090824876672,707747.911164058,0.0,1.0
2003-09-03,28.87,28.98,28.28,28.75,128600,7.56679732362871,7.59562821055629,7.41215893010807,7.53534544698045,490654.347038802,0.0,1.0
2003-09-04,28.9,28.95,28.53,28.87,29400,7.57466029279078,7.58776524139422,7.47768367312529,7.56679732362871,112171.367052417,0.0,1.0
2003-09-05,28.32,28.89,28.13,28.75,75800,7.42264288899083,7.57203930307009,7.37284408429774,7.53534544698045,289203.728658952,0.0,1.0
2003-09-08,28.4,28.9,28.1,28.15,38800,7.44361080675634,7.57466029279078,7.36498111513567,7.37808606373912,148035.681688223,0.0,1.0
2003-09-09,28.0,28.46,27.9,28.28,53000,7.33877121792878,7.45933674508047,7.31256132072189,7.41215893010807,202213.688904016,0.0,1.0
2003-09-10,27.35,27.86,27.35,27.86,64000,7.16840688608401,7.30207736183914,7.16840688608401,7.30207736183914,244182.567733152,0.0,1.0
2003-09-11,27.86,27.94,27.24,27.35,80400,7.30207736183914,7.32304527960465,7.13957599915643,7.16840688608401,306754.350714772,0.0,1.0
2003-09-12,28.2,28.34,27.56,27.56,32500,7.39119101234256,7.4278848684322,7.22344767021847,7.22344767021847,123998.960176991,0.0,1.0
2003-09-15,28.5,28.72,28.0,28.0,70800,7.46982070396322,7.52748247781838,7.33877121792878,7.33877121792878,270126.965554799,0.0,1.0
2003-09-16,28.27,28.62,28.01,28.46,52100,7.40953794038738,7.50127258061149,7.34139220764947,7.45933674508047,198779.871545269,0.0,1.0
2003-09-17,27.83,28.33,27.83,28.19,67900,7.29421439267707,7.42526387871151,7.29421439267707,7.38857002262187,259062.442954391,0.0,1.0
2003-09-18,27.75,28.05,27.73,27.87,24900,7.27324647491156,7.35187616653223,7.26800449547018,7.30469835155983,95002.2802586794,0.0,1.0
2003-09-19,27.41,28.0,27.36,27.7,82200,7.18413282440814,7.33877121792878,7.1710278758047,7.26014152630812,313621.985432267,0.0,1.0
2003-09-22,26.44,27.34,26.29,27.34,96800,6.92989682150132,7.16578589636332,6.89058197569099,7.16578589636332,369326.133696392,0.0,1.0
2003-09-23,26.14,26.56,25.8,26.56,67200,6.85126712988066,6.96134869814959,6.76215347937724,6.96134869814959,256391.696119809,0.0,1.0
2003-09-24,26.34,26.58,26.2,26.2,63200,6.90368692429443,6.96659067759097,6.86699306820479,6.86699306820479,241130.285636488,0.0,1.0
2003-09-25,25.59,26.44,25.54,26.26,91000,6.70711269524277,6.92989682150132,6.69400774663933,6.88271900652892,347197.088495575,0.0,1.0
2003-09-26,25.03,25.61,25.03,25.5,56300,6.56033727088419,6.71235467468415,6.56033727088419,6.68352378775657,214804.352552757,0.0,1.0
2003-09-29,25.97,25.99,24.75,25.0,67500,6.80671030462895,6.81195228407032,6.48694955870491,6.55247430172213,257536.301906058,0.0,1.0
2003-09-30,26.05,26.39,24.88,25.68,103100,6.82767822239446,6.91679187289788,6.52102242507386,6.73070160272897,393362.855207624,0.0,1.0
2003-10-01,27.25,27.26,26.05,26.17,65500,7.14219698887712,7.14481797859781,6.82767822239446,6.85913009904272,249905.596664398,0.0,1.0
2003-10-02,26.75,27.29,26.49,27.29,46500,7.01114750284268,7.15268094775987,6.94300177010477,7.15268094775987,177413.896868618,0.0,1.0
2003-10-03,26.75,27.3,26.54,26.99,66000,7.01114750284268,7.15530193748056,6.95610671870821,7.07405125613921,251813.272974813,0.0,1.0
2003-10-06,26.9,27.028,26.73,26.92,66900,7.05046234865301,7.08401101707783,7.0059055234013,7.05570432809439,255247.09033356,0.0,1.0
2003-10-07,27.48,27.55,26.765,26.96,174100,7.20247975245296,7.22082668049778,7.01507898742371,7.06618828697714,664252.89128659,0.0,1.0
2003-10-08,26.72,27.5,26.52,27.485,55200,7.00328453368061,7.20772173189434,6.95086473926683,7.20379024731331,210607.464669843,0.0,1.0
2003-10-09,26.88,27.53,26.01,26.37,80600,7.04522036921163,7.21558470105641,6.8171942635117,6.9115498934565,307517.421238938,0.0,1.0
2003-10-10,26.78,26.94,26.49,26.75,24800,7.01901047200474,7.06094630753576,6.94300177010477,7.01114750284268,94620.7449965964,0.0,1.0
2003-10-13,27.09,27.22,26.64,26.64,44700,7.1002611533461,7.13433401971505,6.9823166159151,6.9823166159151,170546.262151123,0.0,1.0
2003-10-14,27.13,27.2,26.86,27.2,41000,7.11074511222885,7.12909204027367,7.03997838977025,7.12909204027367,156429.45745405,0.0,1.0
2003-10-15,26.96,27.25,26.74,27.2,36100,7.06618828697714,7.14219698887712,7.00852651312199,7.12909204027367,137734.229611981,0.0,1.0
2003-10-16,26.7,26.96,26.24,26.84,37200,6.99804255423923,7.06618828697714,6.87747702708754,7.03473641032888,141931.117494895,0.0,1.0
2003-10-17,26.65,26.88,26.46,26.47,55100,6.98493760563579,7.04522036921163,6.9351388009427,6.93775979066339,210225.92940776,0.0,1.0
2003-10-20,26.64,26.74,26.4,26.61,96000,6.9823166159151,7.00852651312199,6.91941286261857,6.97445364675303,366273.851599728,0.0,1.0
2003-10-21,26.66,26.81,26.3,26.4,20800,6.98755859535648,7.02687344116681,6.89320296541168,6.91941286261857,79359.3345132743,0.0,1.0
2003-10-22,25.7,26.6,25.61,26.6,48900,6.73594358217035,6.97183265703234,6.71235467468415,6.97183265703234,186570.743158611,0.0,1.0
2003-10-23,26.22,26.25,25.2,25.7,89600,6.87223504764617,6.88009801680823,6.6048940961359,6.73594358217035,341855.594826412,0.0,1.0
2003-10-24,26.08,26.2,25.83,26.11,76900,6.83554119155652,6.86699306820479,6.7700164485393,6.84340416071859,293400.616541865,0.0,1.0
2003-10-27,26.629,26.73,25.81,26.05,54200,6.97943352722234,7.0059055234013,6.76477446909792,6.82767822239446,206792.112049013,0.0,1.0
2003-10-28,26.99,26.99,26.5,26.5,44300,7.07405125613921,7.07405125613921,6.94562275982546,6.94562275982546,169020.121102791,0.0,1.0
2003-10-29,27.41,27.48,26.69,26.69,72600,7.18413282440814,7.20247975245296,6.99542156451854,6.99542156451854,276994.600272294,0.0,1.0
2003-10-30,27.69,28.0,27.53,27.55,84700,7.25752053658743,7.33877121792878,7.21558470105641,7.22082668049778,323160.366984343,0.0,1.0
2003-10-31,27.7,28.01,27.32,27.69,67900,7.26014152630812,7.34139220764947,7.16054391692194,7.25752053658743,259062.442954391,0.0,1.0
2003-11-03,27.74,27.82,27.45,27.56,55500,7.27062548519087,7.29159340295638,7.1946167832909,7.22344767021847,211752.070456093,0.0,1.0
2003-11-04,27.26,27.82,27.25,27.54,89000,7.14481797859781,7.29159340295638,7.14219698887712,7.2182056907771,339566.383253914,0.0,1.0
2003-11-05,26.68,27.41,26.08,27.2,168000,6.99280057479785,7.18413282440814,6.83554119155652,7.12909204027367,640979.240299524,0.0,1.0
2003-11-06,26.9,27.13,26.45,26.74,127900,7.05046234865301,7.11074511222885,6.93251781122201,7.00852651312199,487983.60020422,0.0,1.0
2003-11-07,27.55,27.57,26.82,26.9,69800,7.22082668049778,7.22606865993916,7.0294944308875,7.05046234865301,266311.612933969,0.0,1.0
2003-11-10,27.13,27.75,27.01,27.27,57300,7.11074511222885,7.27324647491156,7.07929323558059,7.1474389683185,218619.705173588,0.0,1.0
2003-11-11,26.96,27.32,26.92,27.05,26200,7.06618828697714,7.16054391692194,7.05570432809439,7.08977719446334,99962.2386657591,0.0,1.0
2003-11-12,27.0,27.35,26.5,27.18,75900,7.0766722458599,7.16840688608401,6.94562275982546,7.1238500608323,289585.263921035,0.0,1.0
2003-11-13,27.0,27.13,26.53,27.1,62000,7.0766722458599,7.11074511222885,6.95348572898752,7.10288214306679,236551.862491491,0.0,1.0
2003-11-14,26.6,27.4,26.56,27.11,70800,6.97183265703234,7.18151183468745,6.96134869814959,7.10550313278747,270126.965554799,0.0,1.0
2003-11-17,26.11,26.55,25.83,26.55,86600,6.84340416071859,6.9587277084289,6.7700164485393,6.9587277084289,330409.536963921,0.0,1.0
2003-11-18,25.57,26.15,25.56,25.975,55400,6.70187071580139,6.85388811960135,6.6992497260807,6.80802079948929,211370.53519401,0.0,1.0
2003-11-19,25.89,26.65,25.7,25.9,166000,6.78574238686344,6.98493760563579,6.73594358217035,6.78836337658412,633348.535057862,0.0,1.0
2003-11-20,25.84,26.39,25.58,25.96,155300,6.77263743825999,6.91679187289788,6.70449170552208,6.80408931490826,592524.262014976,0.0,1.0
2003-11-21,26.0,26.25,25.75,26.1,149400,6.81457327379101,6.88009801680823,6.74904853077379,6.8407831709979,570013.681552076,0.0,1.0
2003-11-24,26.95,26.96,25.78,26.25,255800,7.06356729725645,7.06618828697714,6.75691149993586,6.88009801680823,975967.200408442,0.0,1.0
2003-11-25,27.07,27.8,26.38,26.99,124600,7.09501917390472,7.28635142351501,6.91417088317719,7.07405125613921,475392.93655548,0.0,1.0
2003-11-26,27.23,27.64,26.82,27.06,63900,7.13695500943574,7.24441558798398,7.0294944308875,7.09239818418403,243801.032471069,0.0,1.0
2003-11-28,26.51,27.01,26.51,26.86,31700,6.94824374954614,7.07929323558059,6.94824374954614,7.03997838977025,120946.678080327,0.0,1.0
2003-12-01,27.25,27.25,26.34,26.35,37700,7.14219698887712,7.14219698887712,6.90368692429443,6.90630791401512,143838.79380531,0.0,1.0
2003-12-02,27.6,27.91,27.39,27.5,107500,7.23393162910123,7.31518231044258,7.17889084496676,7.20772173189434,410150.406739278,0.0,1.0
2003-12-03,27.29,27.73,27.19,27.51,74700,7.15268094775987,7.26800449547018,7.12647105055299,7.21034272161503,285006.840776038,0.0,1.0
2003-12-04,27.09,27.46,26.61,27.17,74900,7.1002611533461,7.19723777301158,6.97445364675303,7.12122907111161,285769.911300204,0.0,1.0
2003-12-05,27.13,27.47,26.96,27.11,62900,7.11074511222885,7.19985876273227,7.06618828697714,7.10550313278747,239985.679850238,0.0,1.0
2003-12-08,27.16,27.49,26.84,27.37,79000,7.11860808139092,7.20510074217365,7.03473641032888,7.17364886552539,301412.857045609,0.0,1.0
2003-12-09,26.52,27.47,26.41,27.4,57900,6.95086473926683,7.19985876273227,6.92203385233926,7.18151183468745,220908.916746086,0.0,1.0
2003-12-10,26.25,26.72,26.01,26.71,88900,6.88009801680823,7.00328453368061,6.8171942635117,7.00066354395992,339184.847991831,0.0,1.0
2003-12-11,26.51,26.59,26.22,26.33,109600,6.94824374954614,6.96921166731165,6.87223504764617,6.90106593457374,418162.647243023,0.0,1.0
2003-12-12,26.8,27.0,26.43,26.8,164000,7.02425245144612,7.0766722458599,6.92727583178063,7.02425245144612,625717.829816202,0.0,1.0
2003-12-15,25.98,27.05,25.85,26.5,130500,6.80933129434963,7.08977719446334,6.77525842798068,6.94562275982546,497903.51701838,0.0,1.0
2003-12-16,25.96,26.35,25.8,25.8,150700,6.80408931490826,6.90630791401512,6.76215347937724,6.76215347937724,574973.639959156,0.0,1.0
2003-12-17,26.07,26.24,25.76,25.77,78900,6.83292020183583,6.87747702708754,6.75166952049448,6.75429051021517,301031.321783526,0.0,1.0
2003-12-18,26.65,26.86,25.92,26.0,56000,6.98493760563579,7.03997838977025,6.7936053560255,6.81457327379101,213659.746766508,0.0,1.0
2003-12-19,27.15,27.19,26.52,26.99,61400,7.11598709167023,7.12647105055299,6.95086473926683,7.07405125613921,234262.650918993,0.0,1.0
2003-12-22,28.04,28.85,26.81,26.81,141900,7.34925517681154,7.56155534418734,7.02687344116681,7.02687344116681,541398.536895847,0.0,1.0
2003-12-23,28.15,28.15,27.8,27.8,97300,7.37808606373912,7.37808606373912,7.28635142351501,7.28635142351501,371233.810006807,0.0,1.0
2003-12-24,27.97,28.1,27.9,28.05,126200,7.33090824876672,7.36498111513567,7.31256132072189,7.35187616653223,481497.500748808,0.0,1.0
2003-12-26,27.89,28.15,27.63,28.045,13100,7.30994033100121,7.37808606373912,7.24179459826329,7.35056567167188,49981.1193328795,0.0,1.0
2003-12-29,28.41,28.46,27.6,27.6,47500,7.44623179647703,7.45933674508047,7.23393162910123,7.23393162910123,181229.249489448,0.0,1.0
2003-12-30,27.94,28.33,27.68,28.08,86900,7.32304527960465,7.42526387871151,7.25489954686674,7.35973913569429,331554.14275017,0.0,1.0
2003-12-31,28.03,28.37,27.77,27.77,72500,7.34663418709085,7.43574783759427,7.27848845435294,7.27848845435294,276613.065010211,0.0,1.0
2004-01-02,28.15,28.4,27.901,28.07,122700,7.37808606373912,7.44361080675634,7.31282341969396,7.3571181459736,468143.766575902,0.0,1.0
2004-01-05,28.0,28.46,27.94,28.17,36200,7.33877121792878,7.45933674508047,7.32304527960465,7.38332804318049,138115.764874064,0.0,1.0
2004-01-06,28.28,28.28,28.01,28.045,40000,7.41215893010807,7.41215893010807,7.34139220764947,7.35056567167188,152614.10483322,0.0,1.0
2004-01-07,28.32,28.5,28.09,28.13,30500,7.42264288899083,7.46982070396322,7.36236012541498,7.37284408429774,116368.25493533,0.0,1.0
2004-01-08,28.48,28.6,28.3,28.415,50300,7.46457872452185,7.49603060117011,7.41740090954945,7.44754229133737,191912.236827774,0.0,1.0
2004-01-09,28.2,28.4,28.0,28.37,243000,7.39119101234256,7.44361080675634,7.33877121792878,7.43574783759427,927130.686861811,0.0,1.0
2004-01-12,30.17,30.19,28.0,28.0,457400,7.90752598731826,7.91276796675964,7.33877121792878,7.33877121792878,1745142.28876787,0.0,1.0
2004-01-13,31.78,33.1,29.85,29.85,667000,8.32950533234917,8.6754759754801,7.82365431625622,7.82365431625622,2544840.19809394,0.0,1.0
2004-01-14,33.5,33.5,31.66,31.81,397700,8.78031556430765,8.78031556430765,8.2980534557009,8.33736830151124,1517365.73730429,0.0,1.0
2004-01-15,32.15,32.8,31.78,32.64,472600,8.42648195201465,8.59684628385943,8.32950533234917,8.55491044832841,1803135.64860449,0.0,1.0
2004-01-16,31.9,32.16,31.7,32.13,218700,8.36095720899743,8.42910294173534,8.30853741458366,8.42123997257328,834417.61817563,0.0,1.0
2004-01-20,31.9,32.32,31.51,31.77,235700,8.36095720899743,8.47103877726637,8.25873860989057,8.32688434262848,899278.612729749,0.0,1.0
2004-01-21,31.5,31.75,31.3,31.6,174500,8.25611762016988,8.3216423631871,8.2036978257561,8.28232751737677,665779.032334922,0.0,1.0
2004-01-22,31.45,31.6,31.26,31.31,377300,8.24301267156644,8.28232751737677,8.19321386687335,8.20631881547679,1439532.54383935,0.0,1.0
2004-01-23,33.04,33.12,31.53,31.54,277900,8.65975003715596,8.68071795492147,8.26398058933195,8.26660157905263,1060286.4933288,0.0,1.0
2004-01-26,34.95,36.65,32.9,33.23,511000,9.16035907380753,9.60592732632464,8.62305618106632,8.70954884184905,1949645.18924438,0.0,1.0
2004-01-27,33.89,35.04,33.7,34.92,216600,8.88253416341452,9.18394798129373,8.83273535872143,9.15249610464547,826405.377671885,0.0,1.0
2004-01-28,33.31,33.69,33.0,33.38,195500,8.73051675961456,8.83011436900074,8.64926607827321,8.74886368765939,745901.437372362,0.0,1.0
2004-01-29,34.37,34.38,33.11,33.17,261100,9.00834167000758,9.01096265972827,8.67809696520079,8.69382290352492,996188.569298843,0.0,1.0
2004-01-30,33.84,34.21,33.5,33.93,171200,8.86942921481107,8.96640583447656,8.78031556430765,8.89301812229727,653188.368686181,0.0,1.0
2004-02-02,33.5,33.95,33.2,33.851,211600,8.78031556430765,8.89826010173865,8.70168587268699,8.87231230350383,807328.614567733,0.0,1.0
2004-02-03,33.25,33.67,33.24,33.31,144000,8.71479082129043,8.82487238955936,8.71216983156974,8.73051675961456,549410.777399592,0.0,1.0
2004-02-04,31.88,33.29,31.76,33.28,233100,8.35571522955606,8.72527478017319,8.32426335290779,8.7226537904525,889358.695915589,0.0,1.0
2004-02-05,31.58,32.55,31.0,31.76,170900,8.27708553793539,8.53132154084221,8.12506813413544,8.32426335290779,652043.762899932,0.0,1.0
2004-02-06,33.83,34.5,31.62,31.62,276800,8.86680822509038,9.04241453637654,8.28756949681815,8.28756949681815,1056089.60544588,0.0,1.0
2004-02-09,33.761,34.35,33.35,33.97,100700,8.84872339601763,9.0030996905662,8.74100071849732,8.90350208118003,384206.008917631,0.0,1.0
2004-02-10,33.8,34.1,32.86,33.49,230700,8.85894525592832,8.93757494754898,8.61257222218356,8.77769457458696,880201.849625595,0.0,1.0
2004-02-11,34.35,34.39,33.54,33.63,100500,9.0030996905662,9.01358364944896,8.79079952319041,8.81438843067661,383442.938393465,0.0,1.0
2004-02-12,33.99,34.35,33.811,34.235,174500,8.90874406062141,9.0030996905662,8.86182834462107,8.97295830877828,665779.032334921,0.0,1.0
2004-02-13,33.83,34.03,33.8,33.8,89900,8.86680822509038,8.91922801950416,8.85894525592832,8.85894525592832,343000.200612662,0.0,1.0
2004-02-17,34.0,34.18,33.75,34.13,92300,8.91136505034209,8.95854286531449,8.84584030732487,8.94543791671105,352157.046902655,0.0,1.0
2004-02-18,34.5,34.63,34.06,34.11,71500,9.04241453637654,9.07648740274549,8.92709098866623,8.94019593726967,272797.71238938,0.0,1.0
2004-02-19,34.83,35.06,34.421,34.67,205900,9.12890719715927,9.18918996073511,9.02170871758309,9.08697136162825,785581.104628999,0.0,1.0
2004-02-20,34.25,34.75,34.18,34.41,65200,8.97688979335931,9.10793927939376,8.95854286531449,9.01882562889034,248760.990878149,0.0,1.0
2004-02-23,34.2,34.69,33.98,34.64,108600,8.96378484475587,9.09221334106962,8.90612307090072,9.07910839246618,414347.294622192,0.0,1.0
2004-02-24,34.61,34.65,33.25,34.45,157800,9.07124542330411,9.08172938218687,8.71479082129043,9.02930958777309,602062.643567053,0.0,1.0
2004-02-25,34.75,34.89,34.25,34.84,104700,9.10793927939376,9.1446331354834,8.97688979335931,9.13152818687996,399467.419400953,0.0,1.0
2004-02-26,34.72,35.0,34.22,34.24,100600,9.10007631023169,9.17346402241098,8.96902682419725,8.97426880363863,383824.473655548,0.0,1.0
2004-02-27,34.57,35.09,34.54,35.06,39800,9.06076146442136,9.19705292989718,9.05289849525929,9.18918996073511,151851.034309054,0.0,1.0
2004-03-01,36.11,36.31,34.7,34.8,238100,9.46439388140744,9.51681367582122,9.09483433079031,9.1210442279972,908435.459019741,0.0,1.0
2004-03-02,36.07,36.8,35.61,35.99,317500,9.45390992252469,9.64524217213497,9.333344395373,9.43294200475917,1211374.45711368,0.0,1.0
2004-03-03,36.52,36.65,35.85,36.05,193600,9.57185445995568,9.60592732632464,9.39624814866953,9.44866794308331,738652.267392784,0.0,1.0
2004-03-04,36.7,36.89,36.44,36.47,164500,9.61903227492808,9.66883107962117,9.55088654219017,9.55874951135224,627625.506126617,0.0,1.0
2004-03-05,37.49,37.83,36.1,36.7,249400,9.8260904628625,9.91520411336592,9.46177289168675,9.61903227492808,951548.943635126,0.0,1.0
2004-03-08,36.9,37.6,36.86,37.51,66500,9.67145206934186,9.85492134979008,9.6609681104591,9.83133244230388,253720.949285228,0.0,1.0
2004-03-09,36.711,37.04,36.57,37.04,56000,9.62191536362084,9.7081459254315,9.58495940855913,9.7081459254315,213659.746766508,0.0,1.0
2004-03-10,36.08,36.8,36.06,36.54,59200,9.45653091224537,9.64524217213497,9.451288932804,9.57709643939706,225868.875153166,0.0,1.0
2004-03-11,35.14,36.31,35.14,36.19,59800,9.21015787850062,9.51681367582122,9.21015787850062,9.48536179917295,228158.086725664,0.0,1.0
2004-03-12,35.86,36.11,34.81,35.06,76500,9.39886913839022,9.46439388140744,9.12366521771789,9.18918996073511,291874.475493533,0.0,1.0
2004-03-15,35.07,35.95,34.82,35.95,84000,9.1918109504558,9.42245804587642,9.12628620743858,9.42245804587642,320489.620149762,0.0,1.0
2004-03-16,34.47,35.3,34.29,35.28,68800,9.03455156721447,9.25209371403164,8.98737375224207,9.24685173459027,262496.260313138,0.0,1.0
2004-03-17,35.71,36.03,34.5,35.07,102600,9.35955429257989,9.44342596364193,9.04241453637654,9.1918109504558,391455.178897209,0.0,1.0
2004-03-18,36.34,36.5,35.54,35.56,58700,9.52467664498329,9.56661248051431,9.31499746732818,9.32023944676955,223961.19884275,0.0,1.0
2004-03-19,36.33,36.73,36.12,36.71,105500,9.52205565526259,9.62689524409015,9.46701487112813,9.62165326464877,402519.701497618,0.0,1.0
2004-03-22,35.6,36.33,35.21,36.33,92200,9.33072340565231,9.52205565526259,9.22850480654544,9.52205565526259,351775.511640572,0.0,1.0
2004-03-23,35.24,35.75,35.24,35.46,49500,9.23636777570751,9.37003825146264,9.23636777570751,9.29402954956267,188859.95473111,0.0,1.0
2004-03-24,35.0,35.35,34.62,35.24,74000,9.17346402241098,9.26519866263509,9.0738664130248,9.23636777570751,282336.093941457,0.0,1.0
2004-03-25,34.98,35.27,34.77,34.83,124500,9.1682220429696,9.24423074486958,9.11318125883514,9.12890719715927,475011.401293397,0.0,1.0
2004-03-26,34.88,35.06,34.65,34.97,54400,9.14201214576271,9.18918996073511,9.08172938218687,9.16560105324891,207555.182573179,0.0,1.0
2004-03-29,34.56,35.05,34.3,35.05,78300,9.05814047470067,9.18656897101442,8.98999474196276,9.18656897101442,298742.110211028,0.0,1.0
2004-03-30,35.06,35.06,34.03,34.3,89200,9.18918996073511,9.18918996073511,8.91922801950416,8.98999474196276,340329.45377808,0.0,1.0
2004-03-31,36.0,37.02,34.98,35.06,101500,9.43556299447986,9.70290394599013,9.1682220429696,9.18918996073511,387258.291014296,0.0,1.0
2004-04-01,36.28,36.57,35.75,35.85,114000,9.50895070665915,9.58495940855913,9.37003825146264,9.39624814866953,434950.198774677,0.0,1.0
2004-04-02,36.5,36.95,36.21,36.21,86900,9.56661248051431,9.68455701794531,9.49060377861433,9.49060377861433,331554.14275017,0.0,1.0
2004-04-05,36.34,36.75,36.28,36.7,122400,9.52467664498329,9.63213722353153,9.50895070665915,9.61903227492808,466999.160789653,0.0,1.0
2004-04-06,36.44,36.93,36.25,36.25,84600,9.55088654219017,9.67931503850393,9.50108773749708,9.50108773749708,322778.83172226,0.0,1.0
2004-04-07,36.72,37.15,36.28,36.37,37800,9.62427425436946,9.73697681235908,9.50895070665915,9.53253961414535,144220.329067393,0.0,1.0
2004-04-08,36.41,37.02,36.36,37.02,85000,9.5430235730281,9.70290394599013,9.52991862442466,9.70290394599013,324304.972770592,0.0,1.0
2004-04-12,35.8,36.59,35.58,36.18,69700,9.38314320006609,9.59020138800051,9.32548142621093,9.48274080945226,265930.077671886,0.0,1.0
2004-04-13,36.47,36.54,35.54,35.71,116500,9.55874951135224,9.57709643939706,9.31499746732818,9.35955429257989,444488.580326753,0.0,1.0
2004-04-14,37.24,37.24,35.98,36.05,153200,9.76056571984528,9.76056571984528,9.43032101503849,9.44866794308331,584512.021511232,0.0,1.0
2004-04-15,37.33,38.23,36.8,37.09,174000,9.78415462733148,10.0200437021935,9.64524217213497,9.72125087403495,663871.356024507,0.0,1.0
2004-04-16,38.43,38.46,36.95,37.33,130900,10.0724634966073,10.0803264657693,9.68455701794531,9.78415462733148,499429.65806671,0.0,1.0
2004-04-19,38.52,38.73,38.04,38.49,172100,10.0960524040935,10.1510931882279,9.97024489750039,10.0881894349314,656622.186044926,0.0,1.0
2004-04-20,37.63,39.13,37.4,38.35,113200,9.86278431895215,10.2559327770555,9.8025015553763,10.0514955788417,431897.916678012,0.0,1.0
2004-04-21,38.29,38.44,37.3,37.63,79900,10.0357696405176,10.0750844863279,9.77629165816941,9.86278431895215,304846.674404357,0.0,1.0
2004-04-22,38.11,38.76,38.0,38.49,83800,9.98859182554521,10.15895615739,9.95976093861763,10.0881894349314,319726.549625596,0.0,1.0
2004-04-23,38.31,38.61,37.89,37.97,55000,10.041011619959,10.1196413115797,9.93093005169006,9.95189796945557,209844.394145677,0.0,1.0
2004-04-26,38.26,38.43,38.0,38.43,61500,10.0279066713555,10.0724634966073,9.95976093861763,10.0724634966073,234644.186181077,0.0,1.0
2004-04-27,38.06,38.47,37.8,38.47,140600,9.97548687694177,10.08294745549,9.90734114420386,10.08294745549,536438.578488768,0.0,1.0
2004-04-28,38.89,39.12,37.8,37.81,169000,10.1930290237589,10.2533117873348,9.90734114420386,9.90996213392455,644794.592920357,0.0,1.0
2004-04-29,38.02,39.0,38.0,38.56,103300,9.96500291805901,10.2218599106865,9.95976093861763,10.1065363629762,394125.92573179,0.0,1.0
2004-04-30,38.42,39.07,38.06,38.28,69900,10.0698425068866,10.2402068387313,9.97548687694177,10.0331486507969,266693.148196051,0.0,1.0
2004-05-03,38.11,38.98,37.84,38.26,175100,9.98859182554521,10.2166179312451,9.91782510308661,10.0279066713555,668068.24390742,0.0,1.0
2004-05-04,38.69,38.78,38.04,38.41,56200,10.1406092293452,10.1641981368314,9.97024489750039,10.0672215171659,214422.817290673,0.0,1.0
2004-05-05,38.44,38.76,38.34,38.5,139900,10.0750844863279,10.15895615739,10.0488745891211,10.0908104246521,533767.831654189,0.0,1.0
2004-05-06,38.61,38.75,38.05,38.42,93900,10.1196413115797,10.1563351676693,9.97286588722108,10.0698425068866,358261.611095982,0.0,1.0
2004-05-07,37.43,38.79,36.94,38.79,310500,9.81036452453837,10.1668191265521,9.68193602822461,10.1668191265521,1184666.98876787,0.0,1.0
2004-05-10,36.86,37.31,36.79,37.295,245500,9.6609681104591,9.7789126478901,9.64262118241428,9.77498116330907,936669.068413888,0.0,1.0
2004-05-11,37.05,37.15,36.5,36.87,248000,9.71076691515219,9.73697681235908,9.56661248051431,9.66358910017979,946207.449965963,0.0,1.0
2004-05-12,37.07,37.41,36.36,37.22,158500,9.71600889459357,9.80512254509699,9.52991862442466,9.7553237404039,604733.390401634,0.0,1.0
2004-05-13,37.42,37.53,36.63,36.71,119500,9.80774353481768,9.83657442174526,9.60068534688326,9.62165326464877,455934.638189244,0.0,1.0
2004-05-14,37.14,37.35,36.91,37.1,101600,9.73435582263839,9.78939660677286,9.67407305906255,9.72387186375564,387639.826276379,0.0,1.0
2004-05-17,36.68,37.05,36.46,36.97,58500,9.61379029548671,9.71076691515219,9.55612852163155,9.68979899738668,223198.128318584,0.0,1.0
2004-05-18,37.13,37.4,36.46,36.89,106200,9.7317348329177,9.8025015553763,9.55612852163155,9.66883107962117,405190.448332199,0.0,1.0
2004-05-19,37.55,37.78,37.09,37.34,159400,9.84181640118663,9.90209916476248,9.72125087403495,9.78677561705217,608167.207760382,0.0,1.0
2004-05-20,37.04,37.56,36.85,37.4,155700,9.7081459254315,9.84443739090733,9.65834712073842,9.8025015553763,594050.403063309,0.0,1.0
2004-05-21,36.21,37.27,35.8,37.13,207000,9.49060377861433,9.76842868900735,9.38314320006609,9.7317348329177,789777.992511913,0.0,1.0
2004-05-24,36.33,36.72,36.13,36.2,123400,9.52205565526259,9.62427425436946,9.46963586084882,9.48798278889364,470814.513410484,0.0,1.0
2004-05-25,36.59,36.61,36.1,36.46,133900,9.59020138800051,9.59544336744188,9.46177289168675,9.55612852163155,510875.715929203,0.0,1.0
2004-05-26,36.59,36.92,36.0,36.35,75500,9.59020138800051,9.67669404878324,9.43556299447986,9.52729763470397,288059.122872702,0.0,1.0
2004-05-27,37.23,37.24,36.51,36.6,165800,9.75794473012459,9.76056571984528,9.56923347023499,9.59282237772119,632585.464533697,0.0,1.0
2004-05-28,37.18,37.66,37.16,37.23,149000,9.74483978152115,9.87064728811421,9.73959780207977,9.75794473012459,568487.540503744,0.0,1.0
2004-06-01,37.39,37.61,36.95,37.28,178300,9.79988056565561,9.85754233951077,9.68455701794531,9.77104967872804,680277.372294078,0.0,1.0
2004-06-02,36.86,37.59,36.3,37.28,154700,9.6609681104591,9.85230036006939,9.51419268610053,9.77104967872804,590235.050442478,0.0,1.0
2004-06-03,36.46,36.97,36.37,36.97,86700,9.55612852163155,9.68979899738668,9.53253961414535,9.68979899738668,330791.072226004,0.0,1.0
2004-06-04,36.61,37.06,36.21,36.75,60300,9.59544336744188,9.71338790487288,9.49060377861433,9.63213722353153,230065.763036079,0.0,1.0
2004-06-07,36.33,36.57,36.04,36.49,85900,9.52205565526259,9.58495940855913,9.44604695336262,9.56399149079362,327738.79012934,0.0,1.0
2004-06-08,36.25,36.44,36.0,36.31,85400,9.50108773749708,9.55088654219017,9.43556299447986,9.51681367582122,325831.113818925,0.0,1.0
2004-06-09,35.78,36.44,35.56,36.44,68000,9.37790122062471,9.55088654219017,9.32023944676955,9.55088654219017,259443.978216474,0.0,1.0
2004-06-10,36.05,36.21,34.89,35.78,95900,9.44866794308331,9.49060377861433,9.1446331354834,9.37790122062471,365892.316337645,0.0,1.0
2004-06-14,35.63,36.25,35.58,36.25,108600,9.33858637481438,9.50108773749708,9.32548142621093,9.50108773749708,414347.294622192,0.0,1.0
2004-06-15,35.43,36.06,35.03,35.795,80800,9.2861665804006,9.451288932804,9.18132699157304,9.38183270520574,308280.491763104,0.0,1.0
2004-06-16,35.36,35.79,35.06,35.37,77200,9.26781965235578,9.3805222103454,9.18918996073511,9.27044064207647,294545.222328114,0.0,1.0
2004-06-17,34.61,35.45,34.57,35.36,209900,9.07124542330411,9.29140855984198,9.06076146442136,9.26781965235578,800842.515112322,0.0,1.0
2004-06-18,34.65,35.05,31.49,34.81,621100,9.08172938218687,9.18656897101442,8.25349663044919,9.12366521771789,2369715.51279782,0.0,1.0
2004-06-21,34.2,35.0,33.82,35.0,233000,8.96378484475587,9.17346402241098,8.86418723536969,9.17346402241098,888977.160653506,0.0,1.0
2004-06-22,34.09,34.5,33.99,34.39,244700,8.93495395782829,9.04241453637654,8.90874406062141,9.01358364944896,933616.786317223,0.0,1.0
2004-06-23,34.04,34.5,33.86,34.25,431400,8.92184900922485,9.04241453637654,8.87467119425245,8.97688979335931,1645943.12062628,0.0,1.0
2004-06-24,34.6,34.96,34.0,34.0,564100,9.06862443358342,9.16298006352822,8.91136505034209,8.91136505034209,2152240.41341048,0.0,1.0
2004-06-25,35.76,35.775,34.51,34.91,249900,9.37265924118333,9.37659072576436,9.04503552609722,9.14987511492478,953456.619945541,0.0,1.0
2004-06-28,35.0,35.89,34.95,35.89,181500,9.17346402241098,9.40673210755229,9.16035907380753,9.40673210755229,692486.500680735,0.0,1.0
2004-06-29,34.8,35.19,34.48,35.0,313200,9.1210442279972,9.22326282710407,9.03717255693516,9.17346402241098,1194968.44084411,0.0,1.0
2004-06-30,35.77,35.93,34.88,34.93,195400,9.37528023090402,9.41721606643504,9.14201214576271,9.15511709436616,745519.902110279,0.0,1.0
2004-07-01,35.62,36.06,35.35,35.62,129600,9.33596538509369,9.451288932804,9.26519866263509,9.33596538509369,494469.699659632,0.0,1.0
2004-07-02,35.1,35.75,35.1,35.7,43200,9.19967391961787,9.37003825146264,9.19967391961787,9.3569333028592,164823.233219877,0.0,1.0
2004-07-06,35.6,36.29,35.07,35.42,152100,9.33072340565231,9.51157169637984,9.1918109504558,9.28354559067991,580315.133628319,0.0,1.0
2004-07-07,35.41,35.92,35.41,35.6,85700,9.28092460095922,9.41459507671435,9.28092460095922,9.33072340565231,326975.719605174,0.0,1.0
2004-07-08,34.16,35.6,34.09,35.55,176600,8.95330088587311,9.33072340565231,8.93495395782829,9.31761845704886,673791.272838666,0.0,1.0
2004-07-09,34.1,34.55,33.9,34.05,61900,8.93757494754898,9.05551948497998,8.88515515313521,8.92446999894554,236170.327229408,0.0,1.0
2004-07-12,29.85,30.14,26.1,27.17,3314800,7.82365431625622,7.8996630181562,6.8407831709979,7.12122907111161,12647130.8675289,0.0,1.0
2004-07-13,30.0,30.1,28.55,29.36,347600,7.86296916206655,7.88917905927344,7.48292565256667,7.69522581994247,1326216.57100068,0.0,1.0
2004-07-14,30.13,30.31,29.67,30.06,248300,7.89704202843551,7.94421984340791,7.77647650128382,7.87869510039069,947352.055752212,0.0,1.0
2004-07-15,30.9,30.9,29.95,29.95,304100,8.09885823692855,8.09885823692855,7.84986421346311,7.84986421346311,1160248.73199455,0.0,1.0
2004-07-16,30.91,30.93,30.44,30.9,272200,8.10147922664924,8.10672120609062,7.97829270977686,8.09885823692855,1038538.98339006,0.0,1.0
2004-07-19,30.9,31.01,30.6,30.65,238400,8.09885823692855,8.12768912385613,8.02022854530788,8.03333349391133,909580.06480599,0.0,1.0
2004-07-20,31.11,31.24,30.65,30.71,203200,8.15389902106302,8.18797188743197,8.03333349391133,8.04905943223546,775279.652552756,0.0,1.0
2004-07-21,31.0,31.17,30.85,30.87,161100,8.12506813413544,8.16962495938715,8.08575328832511,8.09099526776648,614653.307215793,0.0,1.0
2004-07-22,30.16,30.82,30.02,30.81,213200,7.90490499759757,8.07789031916304,7.86821114150793,8.07526932944235,813433.178761062,0.0,1.0
2004-07-23,29.97,30.25,29.86,30.09,176600,7.85510619290449,7.92849390508377,7.82627530597691,7.88655806955275,673791.272838666,0.0,1.0
2004-07-26,28.5,30.02,28.42,30.02,290300,7.46982070396322,7.86821114150793,7.44885278619771,7.86821114150793,1107596.86582709,0.0,1.0
2004-07-27,28.4,28.83,28.16,28.64,367800,7.44361080675634,7.55631336474596,7.3807070534598,7.50651456005287,1403286.69394146,0.0,1.0
2004-07-28,28.19,28.66,27.94,28.35,390000,7.38857002262187,7.51175653949425,7.32304527960465,7.43050585815289,1487987.52212389,0.0,1.0
2004-07-29,28.2,28.59,28.12,28.19,165900,7.39119101234256,7.49340961144943,7.37022309457705,7.38857002262187,632966.999795779,0.0,1.0
2004-07-30,28.38,28.56,28.05,28.21,147900,7.43836882731496,7.48554664228736,7.35187616653223,7.39381200206325,564290.65262083,0.0,1.0
2004-08-02,28.5,28.88,28.24,28.53,183600,7.46982070396322,7.5694183133494,7.40167497122531,7.47768367312529,700498.74118448,0.0,1.0
2004-08-03,28.65,29.22,28.16,28.45,193700,7.50913554977356,7.65853196385282,7.3807070534598,7.45671575535978,739033.802654867,0.0,1.0
2004-08-04,28.65,28.99,28.38,28.6,114100,7.50913554977356,7.59824920027698,7.43836882731496,7.49603060117011,435331.73403676,0.0,1.0
2004-08-05,28.35,28.63,28.3,28.6,161800,7.43050585815289,7.50389357033218,7.41740090954945,7.49603060117011,617324.054050375,0.0,1.0
2004-08-06,28.91,29.01,28.1,28.1,231600,7.57728128251147,7.60349117971836,7.36498111513567,7.36498111513567,883635.666984343,0.0,1.0
2004-08-09,29.08,29.4,28.56,29.04,175100,7.62183810776318,7.70570977882522,7.48554664228736,7.61135414888042,668068.24390742,0.0,1.0
2004-08-10,29.43,29.6,29.19,29.29,139800,7.71357274798729,7.758129573239,7.65066899469076,7.67687889189764,533386.296392103,0.0,1.0
2004-08-11,29.19,29.24,28.63,29.19,218800,7.65066899469076,7.6637739432942,7.50389357033218,7.65066899469076,834799.153437712,0.0,1.0
2004-08-12,28.75,29.17,28.5,29.05,102600,7.53534544698045,7.64542701524938,7.46982070396322,7.61397513860111,391455.178897209,0.0,1.0
2004-08-13,28.8,29.03,28.59,28.75,40900,7.54845039558389,7.60873315915973,7.49340961144943,7.53534544698045,156047.922191967,0.0,1.0
2004-08-16,29.75,29.75,28.57,29.06,152800,7.79744441904933,7.79744441904933,7.48816763200805,7.6165961283218,582985.8804629,0.0,1.0
2004-08-17,30.18,30.35,29.75,29.75,188900,7.91014697703895,7.95470380229066,7.79744441904933,7.79744441904933,720720.110074881,0.0,1.0
2004-08-18,31.05,31.05,30.0,30.23,129700,8.13817308273888,8.13817308273888,7.86296916206655,7.9232519256424,494851.234921716,0.0,1.0
2004-08-19,31.0,31.14,30.76,30.91,96200,8.12506813413544,8.16176199022508,8.06216438083891,8.10147922664924,367036.922123894,0.0,1.0
2004-08-20,31.42,31.5,31.0,31.14,38300,8.23514970240437,8.25611762016988,8.12506813413544,8.16176199022508,146128.005377808,0.0,1.0
2004-08-23,30.92,31.45,30.9,31.29,151900,8.10410021636993,8.24301267156644,8.09885823692855,8.20107683603541,579552.063104152,0.0,1.0
2004-08-24,31.38,31.44,30.89,31.34,93800,8.22466574352161,8.24039168184575,8.09623724720786,8.21418178463886,357880.075833901,0.0,1.0
2004-08-25,31.21,31.36,30.96,31.16,133700,8.1801089182699,8.21942376408024,8.11458417525268,8.16700396966646,510112.645405038,0.0,1.0
2004-08-26,31.09,31.2,30.79,31.2,191200,8.14865704162164,8.17748792854922,8.07002735000097,8.17748792854922,729495.421102791,0.0,1.0
2004-08-27,31.43,31.5,30.96,30.96,108700,8.23777069212506,8.25611762016988,8.11458417525268,8.11458417525268,414728.829884275,0.0,1.0
2004-08-30,31.23,31.54,31.18,31.25,36800,8.18535089771128,8.26660157905263,8.17224594910784,8.19059287715266,140404.976446562,0.0,1.0
2004-08-31,31.34,31.34,30.92,31.16,108100,8.21418178463886,8.21418178463886,8.10410021636993,8.16700396966646,412439.618311777,0.0,1.0
2004-09-01,32.0,32.13,31.1,31.23,91600,8.38716710620432,8.42123997257328,8.15127803134233,8.18535089771128,349486.300068074,0.0,1.0
2004-09-02,32.34,32.72,31.31,31.32,67700,8.47628075670774,8.57587836609392,8.20631881547679,8.20893980519748,258299.372430225,0.0,1.0
2004-09-03,32.76,32.83,32.19,32.44,82400,8.58636232497668,8.6047092530215,8.43696591089741,8.50249065391463,314385.055956433,0.0,1.0
2004-09-07,32.39,33.6,32.2,32.8,178600,8.48938570531119,8.80652546151454,8.4395869006181,8.59684628385943,681421.978080327,0.0,1.0
2004-09-08,32.47,32.77,32.13,32.5,101600,8.5103536230767,8.58898331469737,8.42123997257328,8.51821659223877,387639.826276378,0.0,1.0
2004-09-09,32.18,32.75,31.9,32.26,109600,8.43434492117672,8.58374133525599,8.36095720899743,8.45531283894223,418162.647243023,0.0,1.0
2004-09-10,32.26,32.34,31.9,31.9,61700,8.45531283894223,8.47628075670774,8.36095720899743,8.36095720899743,235407.256705242,0.0,1.0
2004-09-13,32.23,32.45,32.07,32.37,64700,8.44744986978016,8.50511164363532,8.40551403424915,8.48414372586981,246853.314567733,0.0,1.0
2004-09-14,32.28,32.31,31.93,32.24,169100,8.46055481838361,8.46841778754568,8.3688201781595,8.45007085950086,645176.128182437,0.0,1.0
2004-09-15,32.18,32.45,31.8,32.23,44500,8.43434492117672,8.50511164363532,8.33474731179055,8.44744986978016,169783.191626957,0.0,1.0
2004-09-16,32.34,32.34,31.88,31.88,46200,8.47628075670774,8.47628075670774,8.35571522955606,8.35571522955606,176269.291082369,0.0,1.0
2004-09-17,31.8,32.49,31.52,32.49,134100,8.33474731179055,8.51559560251808,8.26135959961126,8.51559560251808,511638.786453369,0.0,1.0
2004-09-20,32.29,32.33,31.13,32.03,112100,8.4631758081043,8.47365976698705,8.15914100050439,8.39503007536639,427701.028795099,0.0,1.0
2004-09-21,32.33,32.71,31.95,32.31,81600,8.47365976698705,8.57325737637323,8.37406215760088,8.46841778754568,311332.773859769,0.0,1.0
2004-09-22,32.14,32.45,31.99,32.45,118300,8.42386096229397,8.50511164363532,8.38454611648363,8.50511164363532,451356.215044248,0.0,1.0
2004-09-23,31.15,32.26,31.14,32.26,127500,8.16438297994577,8.45531283894223,8.16176199022508,8.45531283894223,486457.459155888,0.0,1.0
2004-09-24,31.08,31.3,31.05,31.23,73900,8.14603605190095,8.2036978257561,8.13817308273888,8.18535089771128,281954.558679374,0.0,1.0
2004-09-27,29.73,31.0,29.62,31.0,171900,7.79220243960795,8.12506813413544,7.76337155268038,8.12506813413544,655859.115520763,0.0,1.0
2004-09-28,30.17,30.21,29.65,29.7,323500,7.90752598731826,7.91800994620102,7.77123452184244,7.78433947044589,1234266.57283867,0.0,1.0
2004-09-29,30.22,30.32,30.0,30.01,102600,7.92063093592171,7.9468408331286,7.86296916206655,7.86559015178724,391455.178897209,0.0,1.0
2004-09-30,30.62,30.66,30.17,30.45,173600,8.02547052474926,8.03595448363202,7.90752598731826,7.98091369949755,662345.214976175,0.0,1.0
2004-10-01,32.39,32.39,30.55,30.55,140400,8.48938570531119,8.48938570531119,8.00712359670444,8.00712359670444,535675.507964602,0.0,1.0
2004-10-04,31.43,32.8,31.15,32.42,118100,8.23777069212506,8.59684628385943,8.16438297994577,8.49724867447325,450593.144520082,0.0,1.0
2004-10-05,31.92,32.08,31.0,31.6,117800,8.36619918843881,8.40813502396983,8.12506813413544,8.28232751737677,449448.538733833,0.0,1.0
2004-10-06,31.8,32.18,31.69,32.04,83500,8.33474731179055,8.43434492117672,8.30591642486297,8.39765106508708,318581.943839346,0.0,1.0
2004-10-07,30.515,32.05,30.46,32.05,78600,7.99795013268203,8.40027205480777,7.98353468921824,8.40027205480777,299886.715997277,0.0,1.0
2004-10-08,30.93,31.32,30.46,30.69,67900,8.10672120609062,8.20893980519748,7.98353468921824,8.04381745279408,259062.442954391,0.0,1.0
2004-10-11,31.02,31.06,30.47,30.84,78400,8.13031011357682,8.14079407245957,7.98615567893893,8.08313229860442,299123.645473111,0.0,1.0
2004-10-12,31.19,31.9,30.96,31.025,59800,8.17486693882853,8.36095720899743,8.11458417525268,8.13162060843716,228158.086725664,0.0,1.0
2004-10-13,30.7,31.54,30.6,31.54,97600,8.04643844251477,8.26660157905263,8.02022854530788,8.26660157905263,372378.415793057,0.0,1.0
2004-10-14,30.7,30.84,30.69,30.715,39000,8.04643844251477,8.08313229860442,8.04381745279408,8.05036992709581,148798.752212389,0.0,1.0
2004-10-15,31.07,31.74,30.68,30.69,60000,8.14341506218026,8.31902137346641,8.04119646307339,8.04381745279408,228921.15724983,0.0,1.0
2004-10-18,31.0,31.41,30.58,30.83,70400,8.12506813413544,8.23252871268368,8.01498656586651,8.08051130888373,268600.824506467,0.0,1.0
2004-10-19,31.1,31.56,30.95,31.14,58100,8.15127803134233,8.27184355849401,8.11196318553199,8.16176199022508,221671.987270252,0.0,1.0
2004-10-20,31.51,31.52,30.95,31.01,64000,8.25873860989057,8.26135959961126,8.11196318553199,8.12768912385613,244182.567733152,0.0,1.0
2004-10-21,32.26,32.26,31.1,31.23,77400,8.45531283894223,8.45531283894223,8.15127803134233,8.18535089771128,295308.292852281,0.0,1.0
2004-10-22,32.02,32.189,31.55,32.04,84200,8.3924090856457,8.43670381192534,8.26922256877332,8.39765106508708,321252.690673928,0.0,1.0
2004-10-25,31.98,32.09,31.21,31.72,64900,8.38192512676295,8.41075601369052,8.1801089182699,8.31377939402504,247616.385091899,0.0,1.0
2004-10-26,32.77,32.78,31.48,31.91,80200,8.58898331469737,8.59160430441805,8.2508756407285,8.36357819871812,305991.280190606,0.0,1.0
2004-10-27,33.26,33.26,32.4,32.46,112700,8.71741181101112,8.71741181101112,8.49200669503188,8.50773263335601,429990.240367597,0.0,1.0
2004-10-28,33.61,33.85,32.46,33.11,133900,8.80914645123523,8.87205020453176,8.50773263335601,8.67809696520079,510875.715929203,0.0,1.0
2004-10-29,35.72,36.02,34.65,34.65,283000,9.36217528230057,9.44080497392124,9.08172938218687,9.08172938218687,1079744.79169503,0.0,1.0
2004-11-01,35.63,35.74,35.15,35.64,165900,9.33858637481438,9.36741726174195,9.21277886822131,9.34120736453506,632966.999795779,0.0,1.0
2004-11-02,36.16,36.25,35.7,35.7,130700,9.47749883001088,9.50108773749708,9.3569333028592,9.3569333028592,498666.587542546,0.0,1.0
2004-11-03,36.68,36.68,36.14,36.27,142800,9.61379029548671,9.61379029548671,9.47225685056951,9.50632971693846,544832.354254595,0.0,1.0
2004-11-04,36.82,37.06,36.21,36.21,62500,9.65048415157635,9.71338790487288,9.49060377861433,9.49060377861433,238459.538801906,0.0,1.0
2004-11-05,36.66,37.0,36.52,36.57,53100,9.60854831604533,9.69766196654875,9.57185445995568,9.58495940855913,202595.224166099,0.0,1.0
2004-11-08,36.3,36.99,36.02,36.99,139100,9.51419268610053,9.69504097682806,9.44080497392124,9.69504097682806,530715.549557522,0.0,1.0
2004-11-09,37.24,37.38,36.09,36.12,105400,9.76056571984528,9.79725957593493,9.45915190196606,9.46701487112813,402138.166235534,0.0,1.0
2004-11-10,37.88,37.99,37.04,37.24,111700,9.92830906196937,9.95713994889694,9.7081459254315,9.76056571984528,426174.887746766,0.0,1.0
2004-11-11,38.23,38.24,37.88,37.88,218500,10.0200437021935,10.0226646919142,9.92830906196937,9.92830906196937,833654.547651462,0.0,1.0
2004-11-12,39.21,39.28,38.23,38.35,142800,10.276900694821,10.2952476228658,10.0200437021935,10.0514955788417,544832.354254594,0.0,1.0
2004-11-15,39.09,39.09,38.01,39.04,157900,10.2454488181727,10.2454488181727,9.96238192833832,10.2323438695693,602444.178829137,0.0,1.0
2004-11-16,39.2,39.28,38.72,39.0,86800,10.2742797051003,10.2952476228658,10.1484721985072,10.2218599106865,331172.607488087,0.0,1.0
2004-11-17,39.56,39.65,39.29,39.29,158000,10.3686353350451,10.3922242425313,10.2978686125865,10.2978686125865,602825.714091218,0.0,1.0
2004-11-18,39.11,39.35,38.4,39.35,131000,10.2506907976141,10.3135945509106,10.0646005274452,10.3135945509106,499811.193328795,0.0,1.0
2004-11-19,38.0,39.41,37.45,39.31,181300,9.95976093861763,10.3293204892348,9.81560650397975,10.3031105920279,691723.430156569,0.0,1.0
2004-11-22,38.59,38.64,37.77,38.05,87600,10.1143993321383,10.1275042807417,9.89947817504179,9.97286588722108,334224.889584751,0.0,1.0
2004-11-23,38.58,38.76,37.82,38.46,96600,10.1117783424176,10.15895615739,9.91258312364523,10.0803264657693,368563.063172226,0.0,1.0
2004-11-24,38.68,38.9,38.31,38.35,59900,10.1379882396245,10.1956500134796,10.041011619959,10.0514955788417,228539.621987746,0.0,1.0
2004-11-26,38.72,38.75,38.54,38.74,5500,10.1484721985072,10.1563351676693,10.1012943835348,10.1537141779486,20984.4394145678,0.0,1.0
2004-11-29,38.52,38.89,38.24,38.75,76100,10.0960524040935,10.1930290237589,10.0226646919142,10.1563351676693,290348.3344452,0.0,1.0
2004-11-30,38.7,38.79,38.43,38.43,106100,10.1432302190659,10.1668191265521,10.0724634966073,10.0724634966073,404808.913070114,0.0,1.0
2004-12-01,38.9,39.0,38.5,38.8,74000,10.1956500134796,10.2218599106865,10.0908104246521,10.1694401162727,282336.093941458,0.0,1.0
2004-12-02,39.17,39.3,38.48,38.5,124900,10.2664167359382,10.3004896023072,10.0855684452107,10.0908104246521,476537.54234173,0.0,1.0
2004-12-03,39.39,39.73,38.51,38.97,84000,10.3240785097934,10.4131921602968,10.0934314143728,10.2139969415245,320489.620149761,0.0,1.0
2004-12-06,38.55,39.5,38.51,39.23,89900,10.1039153732555,10.352909396721,10.0934314143728,10.2821426742624,343000.200612662,0.0,1.0
2004-12-07,38.12,39.13,38.12,38.52,56300,9.9912128152659,10.2559327770555,9.9912128152659,10.0960524040935,214804.352552757,0.0,1.0
2004-12-08,38.76,38.76,38.07,38.52,31100,10.15895615739,10.15895615739,9.97810786666246,10.0960524040935,118657.466507828,0.0,1.0
2004-12-09,38.36,39.05,38.11,38.575,58100,10.0541165685624,10.23496485929,9.98859182554521,10.1104678475572,221671.987270253,0.0,1.0
2004-12-10,38.58,38.94,37.88,38.3,54500,10.1117783424176,10.2061339723624,9.92830906196937,10.0383906302383,207936.717835262,0.0,1.0
2004-12-13,38.69,39.0,38.26,38.84,73100,10.1406092293452,10.2218599106865,10.0279066713555,10.1799240751555,278902.276582708,0.0,1.0
2004-12-14,38.92,39.1,38.64,38.68,96200,10.200891992921,10.2480698078934,10.1275042807417,10.1379882396245,367036.922123894,0.0,1.0
2004-12-15,40.6,40.99,39.04,39.35,250200,10.6412182659967,10.7434368651036,10.2323438695693,10.3135945509106,954601.225731793,0.0,1.0
2004-12-16,40.73,41.33,40.5,40.79,157900,10.6752911323657,10.832550515607,10.6150083687898,10.6910170706898,602444.178829135,0.0,1.0
2004-12-17,40.58,41.04,40.02,40.99,80400,10.6359762865554,10.756541813707,10.4892008621968,10.7434368651036,306754.350714771,0.0,1.0
2004-12-20,40.91,41.0,40.26,40.42,66400,10.7224689473381,10.7460578548243,10.5521046154933,10.5940404510243,253339.414023145,0.0,1.0
2004-12-21,40.95,41.1,40.65,41.1,66800,10.7329529062208,10.7722677520312,10.6543232146002,10.7722677520312,254865.555071478,0.0,1.0
2004-12-22,40.45,41.01,40.36,41.01,83300,10.6019034201864,10.748678844545,10.5783145127002,10.748678844545,317818.873315181,0.0,1.0
2004-12-23,40.42,40.52,40.266,40.43,81700,10.5940404510243,10.6202503482312,10.5536772093257,10.596661440745,311714.309121853,0.0,1.0
2004-12-27,40.84,41.102,40.31,40.71,64300,10.7041220192933,10.7727919499753,10.5652095640968,10.6700491529243,245327.1735194,0.0,1.0
2004-12-28,41.28,41.28,40.58,40.8,51700,10.8194455670036,10.8194455670036,10.6359762865554,10.6936380604105,197253.730496936,0.0,1.0
2004-12-29,41.17,41.3,40.86,40.96,52900,10.790614680076,10.824687546445,10.7093639987346,10.7355738959415,201832.153641933,0.0,1.0
2004-12-30,41.07,41.89,40.93,41.45,55900,10.7644047828691,10.9793259399656,10.7277109267795,10.8640023922553,213278.211504425,0.0,1.0
2004-12-31,41.74,42.0,40.92,41.34,52600,10.9400110941553,11.0081568268932,10.7250899370588,10.8351715053277,200687.547855683,0.0,1.0
2005-01-03,40.12,42.0,39.99,42.0,180100,10.5154107594037,11.0081568268932,10.4813378930347,11.0081568268932,687145.007011571,0.0,1.0
2005-01-04,39.4,40.8,39.28,40.43,134800,10.3266994995141,10.6936380604105,10.2952476228658,10.596661440745,514309.53328795,0.0,1.0
2005-01-05,38.55,39.41,38.22,39.38,185300,10.1039153732555,10.3293204892348,10.0174227124728,10.3214575200727,706984.840639892,0.0,1.0
2005-01-06,38.94,39.5,38.2,38.2,78600,10.2061339723624,10.352909396721,10.0121807330314,10.0121807330314,299886.715997277,0.0,1.0
2005-01-07,39.18,39.6,38.55,38.74,127500,10.2690377256589,10.3791192939279,10.1039153732555,10.1537141779486,486457.459155889,0.0,1.0
2005-01-10,39.58,39.84,38.57,38.95,106700,10.3738773144865,10.4420230472244,10.1091573526969,10.2087549620831,407098.124642613,0.0,1.0
2005-01-11,39.09,39.41,39.0,39.41,54500,10.2454488181727,10.3293204892348,10.2218599106865,10.3293204892348,207936.717835262,0.0,1.0
2005-01-12,39.0,39.44,38.8,39.44,97700,10.2218599106865,10.3371834583968,10.1694401162727,10.3371834583968,372759.95105514,0.0,1.0
2005-01-13,39.77,40.34,38.9,39.23,115800,10.4236761191796,10.5730725332588,10.1956500134796,10.2821426742624,441817.83349217,0.0,1.0
2005-01-14,39.625,39.83,39.32,39.7,104400,10.3856717682296,10.4394020575037,10.3057315817486,10.4053291911347,398322.813614703,0.0,1.0
2005-01-18,39.71,39.89,39.32,39.4,156100,10.4079501808554,10.4551279958278,10.3057315817486,10.3266994995141,595576.544111642,0.0,1.0
2005-01-19,39.745,39.99,39.38,39.85,260400,10.4171236448778,10.4813378930347,10.3214575200727,10.4446440369451,993517.822464265,0.0,1.0
2005-01-20,40.25,40.35,39.45,39.49,301600,10.5494836257726,10.5756935229795,10.3398044481175,10.3502884070003,1150710.35044248,0.0,1.0
2005-01-21,40.56,40.75,39.47,40.0,319600,10.630734307114,10.6805331118071,10.3450464275589,10.4839588827554,1219386.69761742,0.0,1.0
2005-01-24,40.6,40.85,40.4,40.4,82700,10.6412182659967,10.706743009014,10.588798471583,10.588798471583,315529.661742683,0.0,1.0
2005-01-25,40.25,41.29,40.23,40.59,87700,10.5494836257726,10.8220665567243,10.5442416463312,10.638597276276,334606.424846835,0.0,1.0
2005-01-26,40.67,40.67,39.81,40.11,145900,10.6595651940416,10.6595651940416,10.4341600780623,10.512789769683,556659.947379167,0.0,1.0
2005-01-27,40.92,41.06,40.27,40.72,50100,10.7250899370588,10.7617837931484,10.554725605214,10.672670142645,191149.166303607,0.0,1.0
2005-01-28,40.6,41.0,40.5,40.98,95500,10.6412182659967,10.7460578548243,10.6150083687898,10.7408158753829,364366.175289314,0.0,1.0
2005-01-31,40.98,41.29,40.66,40.77,105600,10.7408158753829,10.8220665567243,10.6569442043209,10.6857750912484,402901.236759701,0.0,1.0
2005-02-01,42.44,42.44,40.83,41.1,86400,11.1234803746035,11.1234803746035,10.7015010295726,10.7722677520312,329646.466439754,0.0,1.0
2005-02-02,43.03,43.03,42.15,42.55,139500,11.2781187681241,11.2781187681241,11.0474716727035,11.1523112615311,532241.690605856,0.0,1.0
2005-02-03,42.7,43.54,42.45,43.08,63700,11.1916261073414,11.4117892438793,11.1261013643242,11.2912237167276,243037.961946903,0.0,1.0
2005-02-04,43.45,43.52,42.6,42.68,56000,11.3882003363931,11.4065472644379,11.1654162101345,11.1863841279,213659.746766507,0.0,1.0
2005-02-07,43.58,43.75,43.3,43.7,97400,11.422273202762,11.4668300280137,11.3488854905827,11.4537250794103,371615.345268891,0.0,1.0
2005-02-08,43.15,43.53,42.61,43.51,85700,11.3095706447724,11.4091682541586,11.1680371998552,11.4039262747172,326975.719605173,0.0,1.0
2005-02-09,42.96,43.56,42.79,43.04,67800,11.2597718400793,11.4170312233206,11.2152150148276,11.2807397578448,258680.907692308,0.0,1.0
2005-02-10,43.61,44.1,43.0,43.0,320500,11.4301361719241,11.5585646682378,11.2702557989621,11.2702557989621,1222820.51497617,0.0,1.0
2005-02-11,44.57,44.98,42.85,43.61,249700,11.6817511851102,11.7892117636585,11.2309409531517,11.4301361719241,952693.549421376,0.0,1.0
2005-02-14,44.08,45.14,43.39,43.81,176000,11.5533226887965,11.8311475991895,11.3724743980689,11.4825559663379,671502.061266165,0.0,1.0
2005-02-15,44.25,44.69,44.1,44.2,237300,11.5978795140482,11.7132030617585,11.5585646682378,11.5847745654447,905383.176923074,0.0,1.0
2005-02-16,44.93,44.99,44.08,44.115,283900,11.776106815055,11.7918327533791,11.5533226887965,11.5624961528189,1083178.60905378,0.0,1.0
2005-02-17,44.8,45.0,44.01,44.5,169600,11.7420339486861,11.7944537430998,11.5349757607516,11.6634042570654,647083.80449285,0.0,1.0
2005-02-18,44.89,45.23,43.99,45.0,226200,11.7656228561723,11.8547365066757,11.5297337813103,11.7944537430998,863032.762831855,0.0,1.0
2005-02-22,44.71,45.04,44.18,44.92,178100,11.7184450411999,11.8049377019826,11.5795325860033,11.7734858253343,679514.301769909,0.0,1.0
2005-02-23,44.79,44.83,44.25,44.53,109300,11.7394129589654,11.7498969178481,11.5978795140482,11.6712672262275,417018.041456772,0.0,1.0
2005-02-24,44.84,44.98,44.36,44.85,80700,11.7525179075688,11.7892117636585,11.6267104009757,11.7551388972895,307898.956501021,0.0,1.0
2005-02-25,45.58,45.6,44.65,45.0,178600,11.9464711468998,11.9517131263412,11.7027191028757,11.7944537430998,681421.978080326,0.0,1.0
2005-02-28,45.62,45.7,45.2,45.63,148900,11.9569551057825,11.977923023548,11.8468735375136,11.9595760955032,568106.005241663,0.0,1.0
2005-03-01,45.32,45.81,45.13,45.8,162600,11.8783254141619,12.0067539104756,11.8285266094688,12.0041329207549,620376.336147037,0.0,1.0
2005-03-02,45.9,46.37,45.1,45.6,228300,12.0303428179618,12.1535293348342,11.8206636403067,11.9517131263412,871045.003335604,0.0,1.0
2005-03-03,46.62,46.77,45.88,46.0,185700,12.2190540778514,12.2583689236618,12.0251008385204,12.0565527151687,708510.981688225,0.0,1.0
2005-03-04,46.07,46.7,45.74,46.67,215000,12.0748996432135,12.2400219956169,11.9884069824308,12.2321590264549,820300.813478559,0.0,1.0
2005-03-07,46.26,46.5,45.85,45.86,112300,12.1246984479066,12.1876022012032,12.0172378693584,12.0198588590791,428464.099319266,0.0,1.0
2005-03-08,45.63,46.57,45.506,46.57,208600,11.9595760955032,12.205949129248,11.9270758229667,12.205949129248,795882.556705244,0.0,1.0
2005-03-09,45.81,46.08,45.02,45.64,119200,12.0067539104756,12.0775206329342,11.7996957225412,11.9621970852239,454790.032402996,0.0,1.0
2005-03-10,44.52,45.85,44.3,45.51,126400,11.6686462365068,12.0172378693584,11.6109844626516,11.928124218855,482260.571272973,0.0,1.0
2005-03-11,44.38,45.3,44.1,44.63,97000,11.6319523804171,11.8730834347205,11.5585646682378,11.6974771234343,370089.204220559,0.0,1.0
2005-03-14,44.25,44.64,43.5,44.64,113500,11.5978795140482,11.700098113155,11.4013052849965,11.700098113155,433042.52246426,0.0,1.0
2005-03-15,44.09,44.28,43.63,44.19,134600,11.5559436785171,11.6057424832102,11.4353781513655,11.582153575724,513546.462763787,0.0,1.0
2005-03-16,44.17,44.34,43.91,44.24,116700,11.5769115962827,11.6214684215344,11.5087658635447,11.5952585243275,445251.650850917,0.0,1.0
2005-03-17,44.08,44.4,43.75,44.4,59500,11.5533226887965,11.6371943598585,11.4668300280137,11.6371943598585,227013.480939414,0.0,1.0
2005-03-18,43.58,44.24,43.1,44.0,166800,11.422273202762,11.5952585243275,11.2964656961689,11.5323547710309,636400.817154528,0.0,1.0
2005-03-21,42.67,43.6,42.52,43.5,191000,11.1837631381793,11.4275151822034,11.144448292369,11.4013052849965,728732.350578627,0.0,1.0
2005-03-22,42.42,43.18,41.49,43.02,166300,11.1182383951621,11.3174336139345,10.874486351138,11.2754977784034,634493.140844112,0.0,1.0
2005-03-23,41.19,42.23,41.19,42.01,97800,10.7958566595174,11.068439590469,10.7958566595174,11.0107778166139,373141.486317222,0.0,1.0
2005-03-24,41.45,42.05,41.18,41.18,126100,10.8640023922553,11.0212617754966,10.7932356697967,10.7932356697967,481115.965486725,0.0,1.0
2005-03-28,41.96,41.96,41.07,41.69,187100,10.9976728680104,10.9976728680104,10.7644047828691,10.9269061455518,713852.475357387,0.0,1.0
2005-03-29,42.27,42.37,41.75,41.99,359500,11.0789235493518,11.1051334465587,10.942632083876,11.0055358371725,1371619.26718856,0.0,1.0
2005-03-30,43.07,43.38,42.2,42.2,118100,11.2886027270069,11.3698534083482,11.060576621307,11.060576621307,450593.144520081,0.0,1.0
2005-03-31,43.86,44.14,42.95,42.98,167200,11.4956609149413,11.5690486271206,11.2571508503586,11.2650138195207,637926.958202859,0.0,1.0
2005-04-01,43.81,45.05,43.6,43.6,192900,11.4825559663379,11.8075586917033,11.4275151822034,11.4275151822034,735981.5205582,0.0,1.0
2005-04-04,43.73,44.23,43.52,44.01,73500,11.4615880485723,11.5926375346068,11.4065472644379,11.5349757607516,280428.417631043,0.0,1.0
2005-04-05,44.0,44.61,43.61,43.61,69500,11.5323547710309,11.692235143993,11.4301361719241,11.4301361719241,265167.007147721,0.0,1.0
2005-04-06,43.71,44.19,43.59,43.78,100500,11.456346069131,11.582153575724,11.4248941924827,11.4746929971758,383442.938393464,0.0,1.0
2005-04-07,43.25,43.8,43.06,43.68,94500,11.3357805419793,11.4799349766172,11.2859817372862,11.4484830999689,360550.822668481,0.0,1.0
2005-04-08,43.63,43.83,43.11,43.38,52600,11.4353781513655,11.4877979457792,11.2990866858896,11.3698534083482,200687.547855683,0.0,1.0
2005-04-11,42.67,43.59,42.67,43.58,73800,11.1837631381793,11.4248941924827,11.1837631381793,11.422273202762,281573.023417291,0.0,1.0
2005-04-12,43.11,43.35,42.28,42.67,76400,11.2990866858896,11.3619904391862,11.0815445390725,11.1837631381793,291492.940231451,0.0,1.0
2005-04-13,42.93,43.7,42.9,43.18,63900,11.2519088709172,11.4537250794103,11.2440459017552,11.3174336139345,243801.03247107,0.0,1.0
2005-04-14,42.26,43.16,42.25,42.76,71600,11.0763025596311,11.3121916344931,11.0736815699104,11.2073520456655,273179.247651463,0.0,1.0
2005-04-15,42.36,42.74,42.12,42.26,116900,11.102512456838,11.2021100662241,11.0396087035414,11.0763025596311,446014.721375084,0.0,1.0
2005-04-18,42.67,42.81,41.8,42.25,125400,11.1837631381793,11.220456994269,10.9557370324794,11.0736815699104,478445.218652146,0.0,1.0
2005-04-19,43.46,43.53,42.8,42.83,141400,11.3908213261137,11.4091682541586,11.2178360045483,11.2256989737103,539490.860585434,0.0,1.0
2005-04-20,42.01,43.61,41.55,43.61,202800,11.0107778166139,11.4301361719241,10.8902122894622,11.4301361719241,773753.511504422,0.0,1.0
2005-04-21,41.74,42.75,41.59,42.26,428700,10.9400110941553,11.2047310559448,10.9006962483449,11.0763025596311,1635641.66855003,0.0,1.0
2005-04-22,40.26,41.65,39.79,41.31,206500,10.5521046154933,10.9164221866691,10.4289180986209,10.8273085361656,787870.316201499,0.0,1.0
2005-04-25,41.005,41.03,40.5,40.56,333500,10.7473683496846,10.7539208239864,10.6150083687898,10.630734307114,1272420.09904697,0.0,1.0
2005-04-26,40.86,41.2,40.42,41.04,248400,10.7093639987346,10.7984776492381,10.5940404510243,10.756541813707,947733.591014299,0.0,1.0
2005-04-27,41.12,41.59,40.4,40.75,63800,10.7775097314726,10.9006962483449,10.588798471583,10.6805331118071,243419.497208985,0.0,1.0
2005-04-28,41.05,41.33,40.71,40.97,81200,10.7591628034277,10.832550515607,10.6700491529243,10.7381948856622,309806.632811437,0.0,1.0
2005-04-29,41.59,41.59,40.77,41.01,126500,10.9006962483449,10.9006962483449,10.6857750912484,10.748678844545,482642.106535059,0.0,1.0
2005-05-02,42.92,43.03,41.5,41.79,280800,11.2492878811965,11.2781187681241,10.8771073408587,10.9531160427587,1071351.01592921,0.0,1.0
2005-05-03,43.55,43.59,42.22,42.75,312300,11.4144102335999,11.4248941924827,11.0658186007483,11.2047310559448,1191534.62348537,0.0,1.0
2005-05-04,43.34,43.61,42.99,43.61,286800,11.3593694494655,11.4301361719241,11.2676348092414,11.4301361719241,1094243.13165418,0.0,1.0
2005-05-05,44.44,44.75,43.3,43.65,580900,11.6476783187413,11.7289290000826,11.3488854905827,11.4406201308068,2216338.33744043,0.0,1.0
2005-05-06,45.24,46.33,44.74,44.75,456800,11.8573574963964,12.1430453759514,11.7263080103619,11.7289290000826,1742853.07719537,0.0,1.0
2005-05-09,45.0,45.32,43.9,45.06,276100,11.7944537430998,11.8783254141619,11.5061448738241,11.810179681424,1053418.8586113,0.0,1.0
2005-05-10,43.71,44.77,43.4,44.77,259300,11.456346069131,11.734170979524,11.3750953877896,11.734170979524,989320.934581345,0.0,1.0
2005-05-11,43.88,44.12,42.96,43.67,218400,11.5009028943827,11.5638066476792,11.2597718400793,11.4458621102482,833273.012389379,0.0,1.0
2005-05-12,43.49,43.89,43.19,43.72,136500,11.3986842952758,11.5035238841034,11.3200546036551,11.4589670588517,520795.632743363,0.0,1.0
2005-05-13,43.47,43.87,42.92,43.37,197300,11.3934423158344,11.498281904662,11.2492878811965,11.3672324186275,752769.072089859,0.0,1.0
2005-05-16,43.58,43.58,43.04,43.34,182000,11.422273202762,11.422273202762,11.2807397578448,11.3593694494655,694394.176991151,0.0,1.0
2005-05-17,43.69,43.85,43.1,43.48,121100,11.4511040896896,11.4930399252206,11.2964656961689,11.3960633055551,462039.202382573,0.0,1.0
2005-05-18,44.63,45.08,43.9,43.9,158700,11.6974771234343,11.8154216608653,11.5061448738241,11.5061448738241,605496.460925802,0.0,1.0
2005-05-19,46.37,46.54,44.62,44.62,379900,12.1535293348342,12.1980861600859,11.6948561337137,11.6948561337137,1449452.46065351,0.0,1.0
2005-05-20,46.03,46.76,45.55,46.64,159900,12.0644156843308,12.2557479339411,11.9386081777377,12.2242960572928,610074.884070795,0.0,1.0
2005-05-23,45.8,46.21,45.7,46.04,174100,12.0041329207549,12.1115934993032,11.977923023548,12.0670366740515,664252.891286592,0.0,1.0
2005-05-24,45.6,45.8,45.09,45.8,80500,11.9517131263412,12.0041329207549,11.818042650586,12.0041329207549,307135.885976854,0.0,1.0
2005-05-25,44.87,45.7,44.4,45.37,60000,11.7603808767309,11.977923023548,11.6371943598585,11.8914303627653,228921.157249829,0.0,1.0
2005-05-26,44.635,45.08,44.32,44.65,96300,11.6987876182947,11.8154216608653,11.616226442093,11.7027191028757,367418.457385976,0.0,1.0
2005-05-27,43.84,44.81,43.7,44.81,74100,11.4904189354999,11.7446549384067,11.4537250794103,11.7446549384067,282717.62920354,0.0,1.0
2005-05-31,44.35,44.56,43.74,44.06,96500,11.6240894112551,11.6791301953895,11.464209038293,11.5480807093551,368181.527910142,0.0,1.0
2005-06-01,44.65,44.77,43.75,44.17,92800,11.7027191028757,11.734170979524,11.4668300280137,11.5769115962827,354064.723213071,0.0,1.0
2005-06-02,45.21,45.21,44.26,44.26,141400,11.8494945272343,11.8494945272343,11.6005005037689,11.6005005037689,539490.860585432,0.0,1.0
2005-06-03,46.46,46.63,45.43,45.5,230900,12.1771182423204,12.2216750675721,11.9071563010894,11.9255032291343,880964.920149762,0.0,1.0
2005-06-06,47.75,48.03,46.56,46.99,357900,12.5152259162893,12.5886136284686,12.2033281395273,12.3160306975169,1365514.70299523,0.0,1.0
2005-06-07,47.65,48.85,47.17,47.87,190500,12.4890160190824,12.803534785565,12.3632085124893,12.5466777929375,726824.674268208,0.0,1.0
2005-06-08,48.05,48.11,47.39,47.95,145700,12.5938556079099,12.6095815462341,12.4208702863445,12.567645710703,555896.876855005,0.0,1.0
2005-06-09,47.69,47.99,47.15,47.95,107300,12.4994999779651,12.5781296695858,12.3579665330479,12.567645710703,409387.336215113,0.0,1.0
2005-06-10,48.07,48.17,47.471,47.88,206600,12.5990975873513,12.6253074845582,12.442100303082,12.5492987826582,788251.851463581,0.0,1.0
2005-06-13,48.18,48.38,47.8,48.05,140600,12.6279284742789,12.6803482686927,12.5283308648927,12.5938556079099,536438.578488767,0.0,1.0
2005-06-14,48.02,48.76,47.82,48.27,170600,12.5859926387479,12.7799458780788,12.5335728443341,12.6515173817651,650899.157113681,0.0,1.0
2005-06-15,48.41,48.62,47.93,48.18,184600,12.6882112378547,12.7432520219892,12.5624037312617,12.6279284742789,704314.093805311,0.0,1.0
2005-06-16,49.2,49.51,48.01,48.5,290200,12.8952694257891,12.9765201071305,12.5833716490272,12.7118001453409,1107215.33056501,0.0,1.0
2005-06-17,48.87,49.5,48.72,49.42,190900,12.8087767650064,12.9738991174098,12.7694619191961,12.9529311996443,728350.815316543,0.0,1.0
2005-06-20,48.29,48.79,48.25,48.7,40100,12.6567593612065,12.7878088472409,12.6462754023237,12.7642199397547,152995.640095302,0.0,1.0
2005-06-21,48.55,49.18,47.94,48.53,91500,12.7249050939444,12.8900274463478,12.5650247209824,12.719663114503,349104.76480599,0.0,1.0
2005-06-22,48.78,48.78,48.15,48.42,79600,12.7851878575202,12.7851878575202,12.6200655051168,12.6908322275754,303702.068618108,0.0,1.0
2005-06-23,48.06,48.69,47.9,48.69,241500,12.5964765976306,12.761598950034,12.5545407620996,12.761598950034,921407.657930566,0.0,1.0
2005-06-24,48.21,48.28,48.0,48.0,256500,12.635791443441,12.6541383714858,12.5807506593065,12.5807506593065,978637.947243019,0.0,1.0
2005-06-27,48.39,48.43,47.71,48.15,153600,12.6829692584133,12.6934532172961,12.5047419574065,12.6200655051168,586038.162559567,0.0,1.0
2005-06-28,48.91,48.94,48.11,48.37,88600,12.8192607238892,12.8271236930512,12.6095815462341,12.677727278972,338040.242205581,0.0,1.0
2005-06-29,49.6,50.0,48.53,48.87,160600,13.0001090146167,13.1049486034443,12.719663114503,12.8087767650064,612745.630905378,0.0,1.0
2005-06-30,49.12,49.77,49.08,49.76,97900,12.8743015080236,13.0446658398684,12.8638175491409,13.0420448501477,373523.021579307,0.0,1.0
2005-07-01,49.2,49.39,48.81,49.23,90700,12.8952694257891,12.9450682304822,12.7930508266823,12.9031323949512,346052.482709327,0.0,1.0
2005-07-05,49.23,49.55,48.72,48.91,109000,12.9031323949512,12.9870040660133,12.7694619191961,12.8192607238892,415873.435670525,0.0,1.0
2005-07-06,48.49,49.43,48.49,49.43,45200,12.7091791556202,12.955552189365,12.7091791556202,12.955552189365,172453.938461539,0.0,1.0
2005-07-07,48.78,49.32,48.01,48.56,84700,12.7851878575202,12.9267213024374,12.5833716490272,12.7275260836651,323160.366984344,0.0,1.0
2005-07-08,49.15,49.32,48.64,48.86,91100,12.8821644771857,12.9267213024374,12.7484940014306,12.8061557752857,347578.623757658,0.0,1.0
2005-07-11,50.0,50.0,49.27,49.27,90900,13.1049486034443,13.1049486034443,12.913616353834,12.913616353834,346815.553233491,0.0,1.0
2005-07-12,49.41,50.28,49.25,49.75,92700,12.9503102099236,13.1783363156235,12.9083743743926,13.039423860427,353683.187950987,0.0,1.0
2005-07-13,49.07,49.32,48.2,49.18,133200,12.8611965594202,12.9267213024374,12.6331704537203,12.8900274463478,508204.969094622,0.0,1.0
2005-07-14,48.67,49.49,48.44,49.39,57700,12.7563569705926,12.9712781276891,12.6960742070168,12.9450682304822,220145.84622192,0.0,1.0
2005-07-15,48.58,48.8,48.29,48.29,72300,12.7327680631064,12.7904298369616,12.6567593612065,12.6567593612065,275849.994486046,0.0,1.0
2005-07-18,48.3,48.52,47.81,48.51,214500,12.6593803509271,12.7170421247823,12.5309518546134,12.7144211350616,818393.137168145,0.0,1.0
2005-07-19,48.84,49.05,48.28,48.42,207300,12.8009137958443,12.8559545799788,12.6541383714858,12.6908322275754,790922.598298165,0.0,1.0
2005-07-20,49.04,49.1,48.59,48.96,70900,12.8533335902581,12.8690595285823,12.7353890528271,12.8323656724926,270508.500816883,0.0,1.0
2005-07-21,48.54,49.06,48.5379,49.06,75600,12.7222841042237,12.8585755696995,12.7217336963823,12.8585755696995,288440.658134785,0.0,1.0
2005-07-22,49.25,49.49,48.55,48.69,135800,12.9083743743926,12.9712781276891,12.7249050939444,12.761598950034,518124.885908781,0.0,1.0
2005-07-25,49.01,49.5,49.0,49.26,44600,12.8454706210961,12.9738991174098,12.8428496313754,12.9109953641133,170164.72688904,0.0,1.0
2005-07-26,49.65,49.77,48.81,48.95,147700,13.0132139632201,13.0446658398684,12.7930508266823,12.8297446827719,563527.582096666,0.0,1.0
2005-07-27,49.34,49.93,49.12,49.74,96000,12.9319632818788,13.0866016753994,12.8743015080236,13.0368028707063,366273.851599727,0.0,1.0
2005-07-28,50.0,50.56,49.5,49.52,150100,13.1049486034443,13.2517240278028,12.9738991174098,12.9791410968512,572684.428386656,0.0,1.0
2005-07-29,50.17,50.25,49.49,50.01,114900,13.149505428696,13.1704733464615,12.9712781276891,13.1075695931649,438384.016133423,0.0,1.0
2005-08-01,51.32,51.71,50.15,50.39,185500,13.4509192465752,13.553137845682,13.1442634492546,13.2071672025511,707747.911164056,0.0,1.0
2005-08-02,52.87,53.18,51.16,51.5,198600,13.857172653282,13.9384233346233,13.4089834110442,13.4980970615476,757729.030496934,0.0,1.0
2005-08-03,51.98,53.118,51.45,52.7,135600,13.6239045681406,13.922173198355,13.4849921129441,13.8126158280302,517361.815384617,0.0,1.0
2005-08-04,54.82,55.59,52.0,52.24,774200,14.3682656488163,14.5700818573093,13.629146547582,13.6920503008786,2953845.99904697,0.0,1.0
2005-08-05,52.5,55.5,51.75,54.96,527200,13.7601960336165,14.5464929498231,13.5636218045648,14.4049595049059,2011453.90170183,0.0,1.0
2005-08-08,53.04,53.77,52.28,52.5,239200,13.9017294785337,14.093061728144,13.7025342597613,13.7601960336165,912632.346902653,0.0,1.0
2005-08-09,53.11,53.92,52.85,53.22,216200,13.9200764065785,14.1323765739543,13.8519306738406,13.9489072935061,824879.236623553,0.0,1.0
2005-08-10,52.27,53.09,51.1501,52.9,216400,13.6999132700406,13.9148344271371,13.4063886312207,13.865035622444,825642.307147721,0.0,1.0
2005-08-11,52.2,52.62,51.89,52.18,119400,13.6815663419958,13.7916479102647,13.6003156606544,13.6763243625544,455553.102927161,0.0,1.0
2005-08-12,51.9,52.18,51.4,51.95,132300,13.6029366503751,13.6763243625544,13.4718871643407,13.6160415989786,504771.151735876,0.0,1.0
2005-08-15,51.88,51.99,51.37,51.68,87600,13.5976946709338,13.6265255578613,13.4640241951786,13.54527487652,334224.889584751,0.0,1.0
2005-08-16,50.66,51.85,50.63,51.42,116000,13.2779339250097,13.5898317017717,13.2700709558477,13.4771291437821,442580.904016338,0.0,1.0
2005-08-17,50.85,51.35,50.39,50.62,124700,13.3277327297028,13.4587822157372,13.2071672025511,13.267449966127,475774.471817563,0.0,1.0
2005-08-18,50.52,50.86,50.1,50.86,100000,13.2412400689201,13.3303537194235,13.1311585006511,13.3303537194235,381535.262083049,0.0,1.0
2005-08-19,51.02,51.05,50.34,50.34,90900,13.3722895549545,13.3801525241166,13.1940622539477,13.1940622539477,346815.553233493,0.0,1.0
2005-08-22,51.69,51.89,51.0,51.02,78200,13.5478958662407,13.6003156606544,13.3670475755131,13.3722895549545,298360.574948944,0.0,1.0
2005-08-23,51.85,52.0,51.51,51.85,94200,13.5898317017717,13.629146547582,13.5007180512683,13.5898317017717,359406.216882233,0.0,1.0
2005-08-24,51.59,51.9,51.2,51.9,101200,13.5216859690338,13.6029366503751,13.4194673699269,13.6029366503751,386113.685228046,0.0,1.0
2005-08-25,51.11,51.81,50.66,51.68,357000,13.3958784624407,13.5793477428889,13.2779339250097,13.54527487652,1362080.88563649,0.0,1.0
2005-08-26,49.25,50.86,47.4,50.86,892800,12.9083743743926,13.3303537194235,12.4234912760652,13.3303537194235,3406346.81987747,0.0,1.0
2005-08-29,48.12,48.35,45.85,46.26,602300,12.6122025359548,12.6724852995306,12.0172378693584,12.1246984479066,2297986.8835262,0.0,1.0
2005-08-30,48.68,49.08,47.1,48.205,326000,12.7589779603133,12.8638175491409,12.3448615844445,12.6344809485806,1243804.95439074,0.0,1.0
2005-08-31,49.54,49.84,47.91,48.76,217100,12.9843830762926,13.0630127679132,12.5571617518203,12.7799458780788,828313.053982299,0.0,1.0
2005-09-01,49.93,50.17,49.11,49.56,142500,13.0866016753994,13.149505428696,12.8716805183029,12.9896250557339,543687.748468347,0.0,1.0
2005-09-02,50.03,50.31,49.42,49.76,113300,13.1128115726063,13.1861992847856,12.9529311996443,13.0420448501477,432279.451940096,0.0,1.0
2005-09-06,49.83,50.45,49.38,50.26,173600,13.0603917781925,13.2228931408753,12.9424472407615,13.1730943361822,662345.214976177,0.0,1.0
2005-09-07,48.87,49.93,48.87,49.74,210900,12.8087767650064,13.0866016753994,12.8087767650064,13.0368028707063,804657.867733153,0.0,1.0
2005-09-08,46.1,48.78,45.88,48.6,650700,12.0827626123756,12.7851878575202,12.0251008385204,12.7380100425478,2482649.9503744,0.0,1.0
2005-09-09,46.13,46.7,45.73,46.11,451300,12.0906255815377,12.2400219956169,11.9857859927101,12.0853836020963,1721868.6377808,0.0,1.0
2005-09-12,47.42,47.82,46.06,46.35,286200,12.4287332555065,12.5335728443341,12.0722786534928,12.1482873553928,1091953.92008169,0.0,1.0
2005-09-13,47.23,47.59,46.85,47.06,130200,12.3789344508134,12.4732900807582,12.2793368414273,12.3343776255617,496758.911232132,0.0,1.0
2005-09-14,46.92,47.56,46.77,47.23,145500,12.2976837694721,12.4654271115962,12.2583689236618,12.3789344508134,555133.806330837,0.0,1.0
2005-09-15,46.42,47.0,46.22,47.0,86000,12.1666342834376,12.3186516872376,12.1142144890239,12.3186516872376,328120.325391424,0.0,1.0
2005-09-16,46.32,46.94,46.16,46.7,180300,12.1404243862308,12.3029257489135,12.0984885506997,12.2400219956169,687908.077535736,0.0,1.0
2005-09-19,45.49,46.59,45.42,46.17,117800,11.9228822394136,12.2111911086894,11.9045353113688,12.1011095404204,449448.538733832,0.0,1.0
2005-09-20,45.75,46.11,45.47,45.6,163200,11.9910279721515,12.0853836020963,11.9176402599722,11.9517131263412,622665.547719537,0.0,1.0
2005-09-21,43.5,46.08,43.15,46.03,504900,11.4013052849965,12.0775206329342,11.3095706447724,12.0644156843308,1926371.53825732,0.0,1.0
2005-09-22,43.5,43.82,43.1,43.28,419700,11.4013052849965,11.4851769560585,11.2964656961689,11.3436435111413,1601303.49496256,0.0,1.0
2005-09-23,44.08,44.49,42.65,43.38,225500,11.5533226887965,11.6607832673447,11.1785211587379,11.3698534083482,860362.015997274,0.0,1.0
2005-09-26,44.45,45.23,44.39,44.4,266800,11.6502993084619,11.8547365066757,11.6345733701378,11.6371943598585,1017936.07923758,0.0,1.0
2005-09-27,45.11,45.49,44.36,44.4,171100,11.8232846300274,11.9228822394136,11.6267104009757,11.6371943598585,652806.833424098,0.0,1.0
2005-09-28,44.72,45.83,44.57,45.22,137300,11.7210660309205,12.011995889917,11.6817511851102,11.852115516955,523847.914840029,0.0,1.0
2005-09-29,44.23,44.81,43.76,44.69,131500,11.5926375346068,11.7446549384067,11.4694510177344,11.7132030617585,501718.86963921,0.0,1.0
2005-09-30,45.25,45.41,43.75,44.14,182100,11.8599784861171,11.9019143216481,11.4668300280137,11.5690486271206,694775.712253231,0.0,1.0
2005-10-03,45.71,46.48,45.21,45.3,134700,11.9805440132687,12.1823602217618,11.8494945272343,11.8730834347205,513927.99802587,0.0,1.0
2005-10-04,44.6,45.96,44.6,45.96,204800,11.6896141542723,12.046068756286,11.6896141542723,12.046068756286,781384.216746084,0.0,1.0
2005-10-05,43.38,44.67,43.11,44.58,123900,11.3698534083482,11.7079610823171,11.2990866858896,11.6843721748309,472722.1897209,0.0,1.0
2005-10-06,42.15,43.34,41.75,43.1,209400,11.0474716727035,11.3593694494655,10.942632083876,11.2964656961689,798934.838801907,0.0,1.0
2005-10-07,43.76,44.1,42.34,42.58,307300,11.4694510177344,11.5585646682378,11.0972704773966,11.1601742306931,1172457.86038121,0.0,1.0
2005-10-10,43.24,44.14,42.93,44.14,184400,11.3331595522586,11.5690486271206,11.2519088709172,11.5690486271206,703551.023281143,0.0,1.0
2005-10-11,41.9,43.39,41.23,43.39,262500,10.9819469296863,11.3724743980689,10.8063406184001,11.3724743980689,1001530.062968,0.0,1.0
2005-10-12,41.11,42.18,40.52,41.96,242700,10.7748887417519,11.0553346418656,10.6202503482312,10.9976728680104,925986.081075559,0.0,1.0
2005-10-13,42.19,42.7,41.0,41.01,328900,11.0579556315863,11.1916261073414,10.7460578548243,10.748678844545,1254869.47699115,0.0,1.0
2005-10-14,42.49,42.68,41.5,42.53,175800,11.1365853232069,11.1863841279,10.8771073408587,11.1470692820897,670738.990742003,0.0,1.0
2005-10-17,42.05,42.37,41.6276,42.1,122700,11.0212617754966,11.1051334465587,10.9105511696947,11.0343667241001,468143.766575903,0.0,1.0
2005-10-18,42.0,42.14,41.5,41.75,148900,11.0081568268932,11.0448506829828,10.8771073408587,10.942632083876,568106.00524166,0.0,1.0
2005-10-19,43.23,43.26,41.68,41.7,145200,11.3305385625379,11.3384015317,10.9242851558311,10.9295271352725,553989.200544588,0.0,1.0
2005-10-20,42.71,43.3,42.43,42.91,100600,11.1942470970621,11.3488854905827,11.1208593848828,11.2466668914759,383824.473655547,0.0,1.0
2005-10-21,43.25,43.69,42.5,42.5,126700,11.3357805419793,11.4511040896896,11.1392063129276,11.1392063129276,483405.177059223,0.0,1.0
2005-10-24,44.3,44.35,43.02,43.32,132100,11.6109844626516,11.6240894112551,11.2754977784034,11.3541274700241,504008.081211709,0.0,1.0
2005-10-25,44.53,44.7,43.95,44.35,114500,11.6712672262275,11.7158240514792,11.5192498224275,11.6240894112551,436857.87508509,0.0,1.0
2005-10-26,43.9,44.4,43.7,44.1,179000,11.5061448738241,11.6371943598585,11.4537250794103,11.5585646682378,682948.119128656,0.0,1.0
2005-10-27,41.85,44.08,41.67,44.08,135400,10.9688419810828,11.5533226887965,10.9216641661104,11.5533226887965,516598.744860451,0.0,1.0
2005-10-28,42.03,42.61,41.46,42.2,120600,11.0160197960552,11.1680371998552,10.866623381976,11.060576621307,460131.52607216,0.0,1.0
2005-10-31,42.87,43.31,41.56,41.56,114800,11.2361829325931,11.3515064803034,10.8928332791829,10.8928332791829,438002.480871341,0.0,1.0
2005-11-01,42.55,43.12,42.29,42.59,163100,11.1523112615311,11.3017076756103,11.0841655287932,11.1627952204138,622284.012457452,0.0,1.0
2005-11-02,42.17,42.9,41.94,42.72,224800,11.0527136521449,11.2440459017552,10.992430888569,11.1968680867828,857691.269162695,0.0,1.0
2005-11-03,42.2,42.64,41.9,42.38,186900,11.060576621307,11.1759001690173,10.9819469296863,11.1077544362794,713089.404833217,0.0,1.0
2005-11-04,42.2,42.51,41.86,42.07,360600,11.060576621307,11.1418273026483,10.9714629708035,11.026503754938,1375816.15507147,0.0,1.0
2005-11-07,41.75,42.5,41.51,42.5,120200,10.942632083876,11.1392063129276,10.8797283305794,11.1392063129276,458605.385023824,0.0,1.0
2005-11-08,41.95,42.04,41.25,41.84,208100,10.9950518782897,11.0186407857759,10.8115825978415,10.9662209913622,793974.880394829,0.0,1.0
2005-11-09,41.05,42.0,38.82,42.0,1694400,10.7591628034277,11.0081568268932,10.1746820957141,11.0081568268932,6464733.48073521,0.0,1.0
2005-11-10,41.44,41.61,40.92,41.2,283000,10.8613814025346,10.9059382277863,10.7250899370588,10.7984776492381,1079744.79169503,0.0,1.0
2005-11-11,41.52,41.75,41.09,41.4,138600,10.8823493203001,10.942632083876,10.7696467623105,10.8508974436518,528807.873247107,0.0,1.0
2005-11-14,41.65,41.76,41.22,41.75,95100,10.9164221866691,10.9452530735966,10.8037196286794,10.942632083876,362840.034240979,0.0,1.0
2005-11-15,41.65,41.96,41.44,41.44,120600,10.9164221866691,10.9976728680104,10.8613814025346,10.8613814025346,460131.526072156,0.0,1.0
2005-11-16,41.9,42.04,41.61,41.83,131800,10.9819469296863,11.0186407857759,10.9059382277863,10.9636000016415,502863.475425459,0.0,1.0
2005-11-17,42.82,42.93,41.75,42.0,255600,11.2230779839897,11.2519088709172,10.942632083876,11.0081568268932,975204.129884272,0.0,1.0
2005-11-18,43.77,43.84,42.89,43.11,173600,11.4720720074551,11.4904189354999,11.2414249120345,11.2990866858896,662345.214976174,0.0,1.0
2005-11-21,44.0,44.03,43.42,43.9,193500,11.5323547710309,11.540217740193,11.380337367231,11.5061448738241,738270.732130704,0.0,1.0
2005-11-22,44.16,44.26,43.6,43.82,168400,11.574290606562,11.6005005037689,11.4275151822034,11.4851769560585,642505.381347854,0.0,1.0
2005-11-23,44.35,44.75,43.92,43.92,172100,11.6240894112551,11.7289290000826,11.5113868532654,11.5113868532654,656622.186044926,0.0,1.0
2005-11-25,45.0,45.2,44.43,44.46,70200,11.7944537430998,11.8468735375136,11.6450573290206,11.6529202981826,267837.753982302,0.0,1.0
2005-11-28,44.69,45.0,44.18,45.0,98700,11.7132030617585,11.7944537430998,11.5795325860033,11.7944537430998,376575.303675969,0.0,1.0
2005-11-29,44.35,45.2,44.12,44.94,123300,11.6240894112551,11.8468735375136,11.5638066476792,11.7787278047757,470432.978148398,0.0,1.0
2005-11-30,44.02,44.59,43.73,44.59,178500,11.5375967504723,11.6869931645516,11.4615880485723,11.6869931645516,681040.442818245,0.0,1.0
2005-12-01,44.82,44.83,44.05,44.21,144400,11.7472759281274,11.7498969178481,11.5454597196344,11.5873955551654,550936.918447925,0.0,1.0
2005-12-02,44.37,44.82,44.18,44.72,84800,11.6293313906964,11.7472759281274,11.5795325860033,11.7210660309205,323541.902246427,0.0,1.0
2005-12-05,43.9,44.6,43.7,44.53,112000,11.5061448738241,11.6896141542723,11.4537250794103,11.6712672262275,427319.493533014,0.0,1.0
2005-12-06,43.64,44.12,43.46,44.12,244400,11.4379991410861,11.5638066476792,11.3908213261137,11.5638066476792,932472.180530977,0.0,1.0
2005-12-07,44.45,44.72,42.98,43.66,218500,11.6502993084619,11.7210660309205,11.2650138195207,11.4432411205275,833654.547651467,0.0,1.0
2005-12-08,44.76,46.4,44.39,44.39,281400,11.7315499898033,12.1613923039963,11.6345733701378,11.6345733701378,1073640.2275017,0.0,1.0
2005-12-09,44.69,44.85,43.69,44.54,369300,11.7132030617585,11.7551388972895,11.4511040896896,11.6738882159481,1409009.7228727,0.0,1.0
2005-12-12,45.15,45.52,44.01,44.59,240800,11.8337685889102,11.9307452085757,11.5349757607516,11.6869931645516,918736.911095981,0.0,1.0
2005-12-13,45.63,45.8,44.68,44.72,122400,11.9595760955032,12.0041329207549,11.7105820720378,11.7210660309205,466999.160789654,0.0,1.0
2005-12-14,45.1,46.09,44.79,45.47,260000,11.8206636403067,12.0801416226549,11.7394129589654,11.9176402599722,991991.681415931,0.0,1.0
2005-12-15,45.22,45.28,44.5,44.85,131500,11.852115516955,11.8678414552791,11.6634042570654,11.7551388972895,501718.86963921,0.0,1.0
2005-12-16,44.65,45.41,44.64,45.32,160400,11.7027191028757,11.9019143216481,11.700098113155,11.8783254141619,611982.560381213,0.0,1.0
2005-12-19,44.34,44.9,43.76,44.9,126200,11.6214684215344,11.7682438458929,11.4694510177344,11.7682438458929,481497.500748807,0.0,1.0
2005-12-20,45.13,45.22,44.14,44.24,99300,11.8285266094688,11.852115516955,11.5690486271206,11.5952585243275,378864.515248468,0.0,1.0
2005-12-21,46.7,47.0,44.97,45.19,434800,12.2400219956169,12.3186516872376,11.7865907739378,11.8442525477929,1658915.31953711,0.0,1.0
2005-12-22,47.06,47.07,46.43,46.95,126300,12.3343776255617,12.3369986152824,12.1692552731583,12.3055467386342,481879.036010893,0.0,1.0
2005-12-23,47.02,47.45,46.77,47.07,53300,12.323893666679,12.4365962246686,12.2583689236618,12.3369986152824,203358.294690265,0.0,1.0
2005-12-27,46.29,47.18,46.29,47.175,174200,12.1325614170687,12.36582950221,12.1325614170687,12.3645190073497,664634.426548672,0.0,1.0
2005-12-28,46.29,46.63,46.13,46.63,75700,12.1325614170687,12.2216750675721,12.0906255815377,12.2216750675721,288822.193396868,0.0,1.0
2005-12-29,46.51,47.19,45.4,46.25,132800,12.1902231909238,12.3684504919307,11.8992933319274,12.1220774581859,506678.828046292,0.0,1.0
2005-12-30,45.94,46.33,45.58,46.33,77800,12.0408267768446,12.1430453759514,11.9464711468998,12.1430453759514,296834.433900612,0.0,1.0
2006-01-03,48.47,48.79,46.09,46.24,284100,12.7039371761789,12.7878088472409,12.0801416226549,12.1194564684652,1083941.67957794,0.0,1.0
2006-01-04,49.38,50.11,48.43,48.81,306600,12.9424472407615,13.1337794903718,12.6934532172961,12.7930508266823,1169787.11354663,0.0,1.0
2006-01-05,49.13,49.6,48.7,49.6,96200,12.8769224977443,13.0001090146167,12.7642199397547,13.0001090146167,367036.922123895,0.0,1.0
2006-01-06,49.81,50.0,49.31,49.47,167500,13.0551497987512,13.1049486034443,12.9241003127167,12.9660361482477,639071.563989107,0.0,1.0
2006-01-09,49.84,49.99,49.5,49.98,165700,13.0630127679132,13.1023276137236,12.9738991174098,13.0997066240029,632203.929271615,0.0,1.0
2006-01-10,48.84,49.36,48.58,49.31,164100,12.8009137958443,12.9372052613202,12.7327680631064,12.9241003127167,626099.365078287,0.0,1.0
2006-01-11,48.37,49.23,47.64,48.76,159800,12.677727278972,12.9031323949512,12.4863950293617,12.7799458780788,609693.348808712,0.0,1.0
2006-01-12,48.1,48.46,47.82,48.21,86600,12.6069605565134,12.7013161864582,12.5335728443341,12.635791443441,330409.53696392,0.0,1.0
2006-01-13,47.88,48.3,47.61,48.2,147200,12.5492987826582,12.6593803509271,12.4785320601996,12.6331704537203,561619.90578625,0.0,1.0
2006-01-17,47.43,47.98,46.6,47.94,121300,12.4313542452272,12.5755086798651,12.21381209841,12.5650247209824,462802.27290674,0.0,1.0
2006-01-18,47.8,47.89,46.97,47.0,106400,12.5283308648927,12.5519197723789,12.3107887180755,12.3186516872376,405953.518856365,0.0,1.0
2006-01-19,48.5,48.75,48.07,48.27,243500,12.7118001453409,12.7773248883581,12.5990975873513,12.6515173817651,929038.363172228,0.0,1.0
2006-01-20,47.85,48.7,47.66,48.7,254700,12.5414358134962,12.7642199397547,12.4916370088031,12.7642199397547,971770.312525524,0.0,1.0
2006-01-23,46.99,47.97,46.82,47.75,238200,12.3160306975169,12.5728876901444,12.2714738722652,12.5152259162893,908816.994281825,0.0,1.0
2006-01-24,48.9,49.28,47.0,47.0,526200,12.8166397341685,12.9162373435547,12.3186516872376,12.3186516872376,2007638.549081,0.0,1.0
2006-01-25,48.58,49.2,48.35,49.2,94800,12.7327680631064,12.8952694257891,12.6724852995306,12.8952694257891,361695.428454732,0.0,1.0
2006-01-26,48.74,49.08,48.42,48.87,199800,12.7747038986375,12.8638175491409,12.6908322275754,12.8087767650064,762307.453641931,0.0,1.0
2006-01-27,48.87,49.0,48.62,48.96,80300,12.8087767650064,12.8428496313754,12.7432520219892,12.8323656724926,306372.815452689,0.0,1.0
2006-01-30,48.99,49.01,48.22,48.65,94200,12.8402286416547,12.8454706210961,12.6384124331616,12.7511149911513,359406.216882232,0.0,1.0
2006-01-31,49.58,49.72,48.67,48.78,197600,12.9948670351753,13.031560891265,12.7563569705926,12.7851878575202,753913.677876108,0.0,1.0
2006-02-01,49.71,49.98,48.65,49.2,190900,13.0289399015443,13.0997066240029,12.7511149911513,12.8952694257891,728350.815316541,0.0,1.0
2006-02-02,51.29,53.6,50.03,50.03,435800,13.4430562774131,14.0485049028922,13.1128115726063,13.1128115726063,1662730.67215793,0.0,1.0
2006-02-03,49.17,51.1,49.1,50.91,181100,12.8874064566271,13.39325747272,12.8690595285823,13.3434586680269,690960.359632402,0.0,1.0
2006-02-06,49.99,50.0,48.56,49.41,166500,13.1023276137236,13.1049486034443,12.7275260836651,12.9503102099236,635256.211368276,0.0,1.0
2006-02-07,48.19,49.91,47.74,49.69,160000,12.6305494639996,13.0813596959581,12.5126049265686,13.0236979221029,610456.419332878,0.0,1.0
2006-02-08,48.78,48.9,47.58,48.41,171000,12.7851878575202,12.8166397341685,12.4706690910376,12.6882112378547,652425.298162016,0.0,1.0
2006-02-09,49.01,49.74,48.11,48.65,129100,12.8454706210961,13.0368028707063,12.6095815462341,12.7511149911513,492562.023349216,0.0,1.0
2006-02-10,48.54,49.12,48.25,48.8,63500,12.7222841042237,12.8743015080236,12.6462754023237,12.7904298369616,242274.891422736,0.0,1.0
2006-02-13,48.35,48.74,47.71,48.44,134700,12.6724852995306,12.7747038986375,12.5047419574065,12.6960742070168,513927.998025868,0.0,1.0
2006-02-14,48.69,48.85,47.66,48.22,223400,12.761598950034,12.803534785565,12.4916370088031,12.6384124331616,852349.775493534,0.0,1.0
2006-02-15,49.55,49.68,48.43,48.75,108100,12.9870040660133,13.0210769323822,12.6934532172961,12.7773248883581,412439.618311775,0.0,1.0
2006-02-16,50.11,50.39,49.66,49.7,110800,13.1337794903718,13.2071672025511,13.0158349529408,13.0263189118236,422741.07038802,0.0,1.0
2006-02-17,50.39,50.47,50.01,50.29,71300,13.2071672025511,13.2281351203166,13.1075695931649,13.1809573053442,272034.641865215,0.0,1.0
2006-02-21,50.82,50.92,50.31,50.4,154200,13.3198697605407,13.3460796577476,13.1861992847856,13.2097881922718,588327.374132065,0.0,1.0
2006-02-22,51.52,51.91,50.74,50.98,201200,13.503339040989,13.6055576400958,13.2989018427752,13.3618055960718,767648.947311094,0.0,1.0
2006-02-23,52.13,52.14,50.9,51.43,298400,13.663219413951,13.6658404036717,13.3408376783063,13.4797501335028,1138501.22205582,0.0,1.0
2006-02-24,53.44,53.71,51.91,51.91,283600,14.0065690673612,14.0773357898198,13.6055576400958,13.6055576400958,1082034.00326753,0.0,1.0
2006-02-27,53.99,54.1,53.0,53.32,161100,14.1507235019991,14.1795543889267,13.8912455196509,13.975117190713,614653.307215793,0.0,1.0
2006-02-28,54.36,54.41,53.75,53.79,375000,14.2477001216646,14.260805070268,14.0878197487026,14.0983037075853,1430757.23281144,0.0,1.0
2006-03-01,54.67,54.77,53.78,54.22,230200,14.3289508030059,14.3551607002128,14.0956827178646,14.2110062655749,878294.173315183,0.0,1.0
2006-03-02,54.6,55.0,54.19,54.47,218900,14.3106038749611,14.4154434637887,14.2031432964129,14.2765310085922,835180.688699797,0.0,1.0
2006-03-03,52.98,53.7,52.85,53.5,447400,13.8860035402095,14.0747148000991,13.8519306738406,14.0222950056854,1706988.76255957,0.0,1.0
2006-03-06,51.96,52.05,51.15,51.73,356700,13.6186625886993,13.6422514961855,13.4063624213235,13.5583798251234,1360936.27985024,0.0,1.0
2006-03-07,51.43,51.89,51.06,51.81,271000,13.4797501335028,13.6003156606544,13.3827735138373,13.5793477428889,1033960.56024506,0.0,1.0
2006-03-08,51.58,51.62,50.53,51.35,264400,13.5190649793131,13.5295489381958,13.2438610586408,13.4587822157372,1008779.23294758,0.0,1.0
2006-03-09,50.57,51.8,50.27,51.58,205900,13.2543450175235,13.5767267531682,13.1757153259029,13.5190649793131,785581.104629001,0.0,1.0
2006-03-10,51.25,51.47,50.4,50.44,141800,13.4325723185304,13.4902340923855,13.2097881922718,13.2202721511546,541017.001633763,0.0,1.0
2006-03-13,51.75,51.91,51.22,51.64,221400,13.5636218045648,13.6055576400958,13.4247093493683,13.5347909176372,844719.070251872,0.0,1.0
2006-03-14,51.86,52.0,50.45,51.6,283300,13.5924526914924,13.629146547582,13.2228931408753,13.5243069587545,1080889.39748128,0.0,1.0
2006-03-15,52.01,52.34,51.75,52.0,195200,13.6317675373027,13.7182601980854,13.5636218045648,13.629146547582,744756.831586114,0.0,1.0
2006-03-16,52.6,53.1,52.24,52.3,277400,13.7864059308234,13.9174554168578,13.6920503008786,13.7077762392027,1058378.81701838,0.0,1.0
2006-03-17,52.34,52.93,52.27,52.92,273100,13.7182601980854,13.8728985916061,13.6999132700406,13.8702776018854,1041972.80074881,0.0,1.0
2006-03-20,53.06,53.1,52.22,52.25,134600,13.906971457975,13.9174554168578,13.6868083214372,13.6946712905992,513546.462763787,0.0,1.0
2006-03-21,52.04,53.33,51.96,52.91,232700,13.6396305064648,13.9777381804336,13.6186625886993,13.8676566121647,887832.554867255,0.0,1.0
2006-03-22,52.72,52.92,51.74,52.0,181600,13.8178578074716,13.8702776018854,13.5610008148441,13.629146547582,692868.035942819,0.0,1.0
2006-03-23,53.88,54.01,52.41,52.55,304700,14.1218926150715,14.1559654814405,13.7366071261303,13.7733009822199,1162537.94356705,0.0,1.0
2006-03-24,53.95,54.03,53.4,53.66,144300,14.1402395431164,14.1612074608819,13.9960851084785,14.0642308412164,550555.383185839,0.0,1.0
2006-03-27,54.5,54.93,53.89,54.14,404100,14.2843939777542,14.3970965357439,14.1245136047922,14.1900383478094,1541783.99407761,0.0,1.0
2006-03-28,54.18,54.94,53.73,54.22,149600,14.2005223066922,14.3997175254645,14.0825777692612,14.2110062655749,570776.752076242,0.0,1.0
2006-03-29,54.6,55.1,54.03,54.43,150100,14.3106038749611,14.4416533609956,14.1612074608819,14.2660470497094,572684.428386659,0.0,1.0
2006-03-30,53.46,54.7,53.28,54.51,194700,14.0118110468026,14.336813772168,13.9646332318302,14.2870149674749,742849.155275698,0.0,1.0
2006-03-31,53.14,53.75,52.48,53.75,189700,13.9279393757406,14.0878197487026,13.7549540541751,14.0878197487026,723772.392171543,0.0,1.0
2006-04-03,52.59,53.93,52.41,53.13,160200,13.7837849411027,14.134997563675,13.7366071261303,13.9253183860199,611219.489857044,0.0,1.0
2006-04-04,52.62,52.94,51.79,52.44,112000,13.7916479102647,13.8755195813268,13.5741057634476,13.7444700952923,427319.493533017,0.0,1.0
2006-04-05,52.3,53.19,51.67,52.47,105400,13.7077762392027,13.941044324344,13.5426538867993,13.7523330644544,402138.166235534,0.0,1.0
2006-04-06,51.0,52.48,50.77,52.48,249000,13.3670475755131,13.7549540541751,13.3067648119373,13.7549540541751,950022.802586797,0.0,1.0
2006-04-07,50.88,51.9,50.06,51.3,254100,13.3355956988649,13.6029366503751,13.1206745417684,13.4456772671338,969481.100953027,0.0,1.0
2006-04-10,51.0,51.248,50.17,50.9,136100,13.3670475755131,13.4320481205862,13.149505428696,13.3408376783063,519269.491695032,0.0,1.0
2006-04-11,49.8,51.07,48.77,50.94,534200,13.0525288090305,13.385394503558,12.7825668677995,13.351321637189,2038161.37004765,0.0,1.0
2006-04-12,49.05,49.88,48.9,49.65,250600,12.8559545799788,13.073496726796,12.8166397341685,13.0132139632201,956127.366780124,0.0,1.0
2006-04-13,49.58,49.74,48.71,49.12,142900,12.9948670351753,13.0368028707063,12.7668409294754,12.8743015080236,545213.889516679,0.0,1.0
2006-04-17,49.06,49.72,48.72,49.72,92200,12.8585755696995,13.031560891265,12.7694619191961,13.031560891265,351775.511640572,0.0,1.0
2006-04-18,49.97,49.97,49.13,49.13,126800,13.0970856342822,13.0970856342822,12.8769224977443,12.8769224977443,483786.712321307,0.0,1.0
2006-04-19,50.56,50.56,49.25,49.76,118300,13.2517240278028,13.2517240278028,12.9083743743926,13.0420448501477,451356.215044249,0.0,1.0
2006-04-20,50.58,50.71,50.01,50.47,103000,13.2569660072442,13.2910388736132,13.1075695931649,13.2281351203166,392981.319945541,0.0,1.0
2006-04-21,49.85,50.91,49.23,50.91,75700,13.0656337576339,13.3434586680269,12.9031323949512,13.3434586680269,288822.193396869,0.0,1.0
2006-04-24,49.58,49.94,48.89,49.7,125000,12.9948670351753,13.0892226651201,12.8140187444478,13.0263189118236,476919.077603813,0.0,1.0
2006-04-25,48.75,49.48,48.53,49.31,209200,12.7773248883581,12.9686571379684,12.719663114503,12.9241003127167,798171.768277743,0.0,1.0
2006-04-26,49.0,49.15,48.53,48.53,203200,12.8428496313754,12.8821644771857,12.719663114503,12.719663114503,775279.652552755,0.0,1.0
2006-04-27,48.81,49.39,48.35,48.77,191100,12.7930508266823,12.9450682304822,12.6724852995306,12.7825668677995,729113.885840707,0.0,1.0
2006-04-28,49.26,49.29,48.3,48.63,115300,12.9109953641133,12.9188583332753,12.6593803509271,12.7458730117099,439910.157181756,0.0,1.0
2006-05-01,48.91,49.49,48.23,49.39,227800,12.8192607238892,12.9712781276891,12.6410334228823,12.9450682304822,869137.327025185,0.0,1.0
2006-05-02,50.37,50.47,48.81,48.81,167600,13.2019252231097,13.2281351203166,12.7930508266823,12.7930508266823,639453.099251193,0.0,1.0
2006-05-03,50.25,50.73,49.91,50.5,216700,13.1704733464615,13.2962808530545,13.0813596959581,13.2359980894787,826786.912933967,0.0,1.0
2006-05-04,47.35,49.28,45.6,48.6,1428800,12.4103863274617,12.9162373435547,11.9517131263412,12.7380100425478,5451375.82464262,0.0,1.0
2006-05-05,48.54,48.94,47.58,47.7,241400,12.7222841042237,12.8271236930512,12.4706690910376,12.5021209676858,921026.122668481,0.0,1.0
2006-05-08,48.59,48.68,48.36,48.41,159200,12.7353890528271,12.7589779603133,12.6751062892513,12.6882112378547,607404.137236216,0.0,1.0
2006-05-09,48.5,48.89,48.37,48.45,155300,12.7118001453409,12.8140187444478,12.677727278972,12.6986951967375,592524.262014977,0.0,1.0
2006-05-10,47.6,48.48,47.4,48.35,260000,12.4759110704789,12.7065581658995,12.4234912760652,12.6724852995306,991991.681415932,0.0,1.0
2006-05-11,46.71,47.87,46.7,47.49,310800,12.2426429853376,12.5466777929375,12.2400219956169,12.4470801835514,1185811.59455412,0.0,1.0
2006-05-12,46.14,46.72,46.02,46.64,272900,12.0932465712584,12.2452639750583,12.0617946946101,12.2242960572928,1041209.73022464,0.0,1.0
2006-05-15,45.94,46.34,45.56,45.98,241500,12.0408267768446,12.1456663656721,11.9412291674584,12.0513107357273,921407.657930564,0.0,1.0
2006-05-16,45.76,46.41,45.75,45.94,303900,11.9936489618722,12.164013293717,11.9910279721515,12.0408267768446,1159485.66147039,0.0,1.0
2006-05-17,45.48,46.18,45.37,45.45,280000,11.9202612496929,12.1037305301411,11.8914303627653,11.9123982805308,1068298.73383254,0.0,1.0
2006-05-18,44.47,45.56,44.2,45.54,292600,11.6555412879033,11.9412291674584,11.5847745654447,11.935987188017,1116372.17685501,0.0,1.0
2006-05-19,43.92,44.63,43.46,44.25,440800,11.5113868532654,11.6974771234343,11.3908213261137,11.5978795140482,1681807.43526209,0.0,1.0
2006-05-22,43.33,43.76,43.03,43.7,532500,11.3567484597448,11.4694510177344,11.2781187681241,11.4537250794103,2031675.27059224,0.0,1.0
2006-05-23,43.79,44.9,43.56,43.61,280600,11.4773139868965,11.7682438458929,11.4170312233206,11.4301361719241,1070587.94540504,0.0,1.0
2006-05-24,42.85,43.86,42.73,43.86,251000,11.2309409531517,11.4956609149413,11.1994890765035,11.4956609149413,957653.507828457,0.0,1.0
2006-05-25,42.87,43.3,42.33,43.3,300900,11.2361829325931,11.3488854905827,11.0946494876759,11.3488854905827,1148039.6036079,0.0,1.0
2006-05-26,43.29,43.54,42.78,42.94,243400,11.346264500862,11.4117892438793,11.2125940251069,11.2545298606379,928656.827910146,0.0,1.0
2006-05-30,41.85,43.24,41.85,43.16,164400,10.9688419810828,11.3331595522586,10.9688419810828,11.3121916344931,627243.970864536,0.0,1.0
2006-05-31,41.87,42.22,41.36,42.06,312600,10.9740839605242,11.0658186007483,10.8404134847691,11.0238827652173,1192679.22927162,0.0,1.0
2006-06-01,41.99,42.45,41.42,42.07,213800,11.0055358371725,11.1261013643242,10.8561394230932,11.026503754938,815722.390333559,0.0,1.0
2006-06-02,42.02,42.53,41.73,42.07,201100,11.0133988063346,11.1470692820897,10.9373901044346,11.026503754938,767267.41204901,0.0,1.0
2006-06-05,40.88,42.14,40.2,41.79,418000,10.714605978176,11.0448506829828,10.5363786771692,10.9531160427587,1594817.39550715,0.0,1.0
2006-06-06,40.13,41.0,39.98,41.0,372000,10.5180317491244,10.7460578548243,10.478716903314,10.7460578548243,1419311.17494894,0.0,1.0
2006-06-07,40.83,41.7,40.1,40.2,456400,10.7015010295726,10.9295271352725,10.5101687799623,10.5363786771692,1741326.93614704,0.0,1.0
2006-06-08,41.0,41.22,40.24,40.88,487000,10.7460578548243,10.8037196286794,10.5468626360519,10.714605978176,1858076.72634445,0.0,1.0
2006-06-09,41.61,42.1,41.05,41.13,374100,10.9059382277863,11.0343667241001,10.7591628034277,10.7801307211932,1427323.41545269,0.0,1.0
2006-06-12,40.87,42.01,40.87,41.42,288300,10.7119849884553,11.0107778166139,10.7119849884553,10.8561394230932,1099966.16058544,0.0,1.0
2006-06-13,40.6,41.41,40.59,40.8,340300,10.6412182659967,10.8535184333725,10.638597276276,10.6936380604105,1298364.49686862,0.0,1.0
2006-06-14,40.8,41.03,40.53,40.53,429400,10.6936380604105,10.7539208239864,10.6228713379519,10.6228713379519,1638312.41538462,0.0,1.0
2006-06-15,40.75,41.11,40.55,40.96,403800,10.6805331118071,10.7748887417519,10.6281133173933,10.7355738959415,1540639.38829135,0.0,1.0
2006-06-16,41.73,42.18,40.56,40.56,697300,10.9373901044346,11.0553346418656,10.630734307114,10.630734307114,2660445.3825051,0.0,1.0
2006-06-19,40.89,41.92,40.64,41.8,288000,10.7172269678967,10.9871889091277,10.6517022248795,10.9557370324794,1098821.55479918,0.0,1.0
2006-06-20,39.88,40.77,39.82,40.67,416900,10.4525070061071,10.6857750912484,10.436781067783,10.6595651940416,1590620.50762424,0.0,1.0
2006-06-21,39.99,40.35,39.64,39.76,316300,10.4813378930347,10.5756935229795,10.3896032528106,10.4210551294589,1206796.03396869,0.0,1.0
2006-06-22,40.11,40.12,39.57,40.02,162700,10.512789769683,10.5154107594037,10.3712563247658,10.4892008621968,620757.871409121,0.0,1.0
2006-06-23,41.1,41.41,40.32,40.4,309600,10.7722677520312,10.8535184333725,10.5678305538174,10.588798471583,1181233.17140912,0.0,1.0
2006-06-26,41.96,42.07,41.3,41.3,279200,10.9976728680104,11.026503754938,10.824687546445,10.824687546445,1065246.45173588,0.0,1.0
2006-06-27,42.0,42.17,41.81,41.92,308900,11.0081568268932,11.0527136521449,10.9583580222001,10.9871889091277,1178562.42457454,0.0,1.0
2006-06-28,42.11,42.24,41.65,42.2,210900,11.0369877138208,11.0710605801897,10.9164221866691,11.060576621307,804657.867733148,0.0,1.0
2006-06-29,43.07,43.5,42.09,42.22,368900,11.2886027270069,11.4013052849965,11.0317457343794,11.0658186007483,1407483.58182437,0.0,1.0
2006-06-30,43.05,43.8,42.86,43.14,373700,11.2833607475655,11.4799349766172,11.2335619428724,11.3069496550517,1425797.27440436,0.0,1.0
2006-07-03,42.42,43.09,42.28,42.83,123100,11.1182383951621,11.2938447064483,11.0815445390725,11.2256989737103,469669.907624234,0.0,1.0
2006-07-05,41.95,42.16,41.0,41.95,286700,10.9950518782897,11.0500926624242,10.7460578548243,10.9950518782897,1093861.59639211,0.0,1.0
2006-07-06,42.66,42.7,41.9,41.96,211600,11.1811421484586,11.1916261073414,10.9819469296863,10.9976728680104,807328.614567736,0.0,1.0
2006-07-07,41.7,42.66,41.54,42.66,296700,10.9295271352725,11.1811421484586,10.8875912997415,11.1811421484586,1132015.12260041,0.0,1.0
2006-07-10,42.1,42.46,41.68,41.68,182100,11.0343667241001,11.1287223540449,10.9242851558311,10.9242851558311,694775.712253231,0.0,1.0
2006-07-11,42.18,42.29,41.72,42.03,196200,11.0553346418656,11.0841655287932,10.9347691147139,11.0160197960552,748572.184206942,0.0,1.0
2006-07-12,40.51,42.29,40.51,42.29,269100,10.6176293585105,11.0841655287932,10.6176293585105,11.0841655287932,1026711.39026549,0.0,1.0
2006-07-13,39.79,40.38,39.39,40.38,364900,10.4289180986209,10.5835564921416,10.3240785097934,10.5835564921416,1392222.17134105,0.0,1.0
2006-07-14,39.42,40.12,39.26,39.64,247600,10.3319414789555,10.5154107594037,10.2900056434244,10.3896032528106,944681.308917627,0.0,1.0
2006-07-17,38.35,39.44,38.25,39.35,249900,10.0514955788417,10.3371834583968,10.0252856816349,10.3135945509106,953456.619945545,0.0,1.0
2006-07-18,37.6,38.54,37.07,38.54,462700,9.85492134979008,10.1012943835348,9.71600889459357,10.1012943835348,1765363.65765827,0.0,1.0
2006-07-19,38.5,38.8,37.54,37.54,114600,10.0908104246521,10.1694401162727,9.83919541146595,9.83919541146595,437239.410347174,0.0,1.0
2006-07-20,38.12,38.64,38.02,38.47,124500,9.9912128152659,10.1275042807417,9.96500291805901,10.08294745549,475011.401293397,0.0,1.0
2006-07-21,37.41,37.97,37.13,37.95,104900,9.80512254509699,9.95189796945557,9.7317348329177,9.94665599001419,400230.489925119,0.0,1.0
2006-07-24,38.2,38.34,37.52,37.52,103100,10.0121807330314,10.0488745891211,9.83395343202457,9.83395343202457,393362.855207625,0.0,1.0
2006-07-25,38.79,39.11,38.0,38.01,158000,10.1668191265521,10.2506907976141,9.95976093861763,9.96238192833832,602825.714091216,0.0,1.0
2006-07-26,38.88,38.92,38.07,38.61,222600,10.1904080340383,10.200891992921,9.97810786666246,10.1196413115797,849297.493396865,0.0,1.0
2006-07-27,39.04,40.0,38.8,39.0,407800,10.2323438695693,10.4839588827554,10.1694401162727,10.2218599106865,1555900.79877467,0.0,1.0
2006-07-28,39.37,39.4,38.73,39.2,211800,10.318836530352,10.3266994995141,10.1510931882279,10.2742797051003,808091.6850919,0.0,1.0
2006-07-31,39.54,39.76,39.07,39.11,154300,10.3633933556037,10.4210551294589,10.2402068387313,10.2506907976141,588708.909394147,0.0,1.0
2006-08-01,38.26,39.54,38.16,39.26,619900,10.0279066713555,10.3633933556037,10.0016967741487,10.2900056434244,2365137.08965283,0.0,1.0
2006-08-02,38.17,38.61,37.86,38.48,183000,10.0043177638693,10.1196413115797,9.92306708252799,10.0855684452107,698209.529611984,0.0,1.0
2006-08-03,44.11,44.16,40.64,41.0,1152100,11.5611856579585,11.574290606562,10.6517022248795,10.7460578548243,4395667.75445882,0.0,1.0
2006-08-04,44.24,44.98,42.9101,44.0,476100,11.5952585243275,11.7892117636585,11.2466931013731,11.5323547710309,1816489.3827774,0.0,1.0
2006-08-07,43.04,44.52,42.72,42.72,337600,11.2807397578448,11.6686462365068,11.1968680867828,11.1968680867828,1288063.04479238,0.0,1.0
2006-08-08,42.5,43.38,42.48,43.28,215100,11.1392063129276,11.3698534083482,11.1339643334862,11.3436435111413,820682.348740641,0.0,1.0
2006-08-09,42.4,43.23,42.37,42.89,137200,11.1129964157207,11.3305385625379,11.1051334465587,11.2414249120345,523466.379577946,0.0,1.0
2006-08-10,43.0,43.41,42.29,42.29,104200,11.2702557989621,11.3777163775103,11.0841655287932,11.0841655287932,397559.743090536,0.0,1.0
2006-08-11,42.85,43.19,42.64,42.9,131400,11.2309409531517,11.3200546036551,11.1759001690173,11.2440459017552,501337.334377128,0.0,1.0
2006-08-14,42.99,44.11,42.83,43.05,170300,11.2676348092414,11.5611856579585,11.2256989737103,11.2833607475655,649754.551327432,0.0,1.0
2006-08-15,43.02,44.07,42.73,43.47,164100,11.2754977784034,11.5507016990758,11.1994890765035,11.3934423158344,626099.365078287,0.0,1.0
2006-08-16,42.93,43.61,42.55,43.26,205800,11.2519088709172,11.4301361719241,11.1523112615311,11.3384015317,785199.569366919,0.0,1.0
2006-08-17,42.81,43.01,42.554,42.66,217900,11.220456994269,11.2728767886827,11.1533596574193,11.1811421484586,831365.336078963,0.0,1.0
2006-08-18,42.5,43.02,42.05,43.02,106400,11.1392063129276,11.2754977784034,11.0212617754966,11.2754977784034,405953.518856366,0.0,1.0
2006-08-21,41.98,42.61,41.72,42.27,237300,11.0029148474518,11.1680371998552,10.9347691147139,11.0789235493518,905383.176923077,0.0,1.0
2006-08-22,42.0,42.14,41.76,42.0,134800,11.0081568268932,11.0448506829828,10.9452530735966,11.0081568268932,514309.53328795,0.0,1.0
2006-08-23,42.4,42.69,42.07,42.18,180400,11.1129964157207,11.1890051176207,11.026503754938,11.0553346418656,688289.612797823,0.0,1.0
2006-08-24,42.83,42.94,42.26,42.36,183500,11.2256989737103,11.2545298606379,11.0763025596311,11.102512456838,700117.205922399,0.0,1.0
2006-08-25,42.5,42.65,42.2,42.6,108800,11.1392063129276,11.1785211587379,11.060576621307,11.1654162101345,415110.365146359,0.0,1.0
2006-08-28,42.91,43.34,42.76,42.76,206100,11.2466668914759,11.3593694494655,11.2073520456655,11.2073520456655,786344.175153163,0.0,1.0
2006-08-29,43.07,43.39,42.63,42.86,275800,11.2886027270069,11.3724743980689,11.1732791792966,11.2335619428724,1052274.25282505,0.0,1.0
2006-08-30,43.23,43.55,42.52,43.25,159400,11.3305385625379,11.4144102335999,11.144448292369,11.3357805419793,608167.207760381,0.0,1.0
2006-08-31,43.83,44.14,43.04,43.44,107300,11.4877979457792,11.5690486271206,11.2807397578448,11.3855793466724,409387.336215114,0.0,1.0
2006-09-01,43.74,44.36,43.73,43.73,100600,11.464209038293,11.6267104009757,11.4615880485723,11.4615880485723,383824.473655549,0.0,1.0
2006-09-05,44.28,44.32,43.73,43.93,81800,11.6057424832102,11.616226442093,11.4615880485723,11.5140078429861,312095.844383936,0.0,1.0
2006-09-06,43.79,44.19,43.53,44.19,122200,11.4773139868965,11.582153575724,11.4091682541586,11.582153575724,466236.090265486,0.0,1.0
2006-09-07,44.93,45.2,43.59,43.59,194300,11.776106815055,11.8468735375136,11.4248941924827,11.4248941924827,741323.014227366,0.0,1.0
2006-09-08,44.82,45.12,44.5,44.96,179400,11.7472759281274,11.8259056197481,11.6634042570654,11.7839697842171,684474.260176993,0.0,1.0
2006-09-11,45.0,45.1,43.87,44.5,221500,11.7944537430998,11.8206636403067,11.498281904662,11.6634042570654,845100.605513957,0.0,1.0
2006-09-12,45.77,46.13,44.82,44.89,162800,11.9962699515929,12.0906255815377,11.7472759281274,11.7656228561723,621139.406671203,0.0,1.0
2006-09-13,45.85,45.92,45.25,45.92,172800,12.0172378693584,12.0355847974032,11.8599784861171,12.0355847974032,659292.932879509,0.0,1.0
2006-09-14,47.02,47.21,45.48,45.54,275200,12.323893666679,12.3736924713721,11.9202612496929,11.935987188017,1049985.04125255,0.0,1.0
2006-09-15,48.52,48.58,47.27,47.35,393900,12.7170421247823,12.7327680631064,12.3894184096962,12.4103863274617,1502867.39734513,0.0,1.0
2006-09-18,48.58,49.1,48.13,48.4,316200,12.7327680631064,12.8690595285823,12.6148235256754,12.685590248134,1206414.49870661,0.0,1.0
2006-09-19,48.25,49.0,47.77,48.6,140300,12.6462754023237,12.8428496313754,12.5204678957306,12.7380100425478,535293.972702519,0.0,1.0
2006-09-20,49.43,49.75,48.61,48.62,227900,12.955552189365,13.039423860427,12.7406310322685,12.7432520219892,869518.86228727,0.0,1.0
2006-09-21,49.84,49.95,49.36,49.64,160600,13.0630127679132,13.0918436548408,12.9372052613202,13.0105929734995,612745.630905379,0.0,1.0
2006-09-22,49.02,49.86,48.95,49.58,257800,12.8480916108167,13.0682547473546,12.8297446827719,12.9948670351753,983597.905650106,0.0,1.0
2006-09-25,48.99,49.3499,47.975,49.26,188500,12.8402286416547,12.9345580617023,12.5741981850048,12.9109953641133,719193.969026548,0.0,1.0
2006-09-26,49.08,49.33,48.44,48.82,117500,12.8638175491409,12.9293422921581,12.6960742070168,12.795671816403,448303.932947583,0.0,1.0
2006-09-27,48.57,49.14,48.53,48.79,98400,12.7301470733857,12.879543487465,12.719663114503,12.7878088472409,375430.697889722,0.0,1.0
2006-09-28,48.37,49.06,48.27,48.8,119800,12.677727278972,12.8585755696995,12.6515173817651,12.7904298369616,457079.243975493,0.0,1.0
2006-09-29,48.26,48.94,48.0,48.55,164900,12.6488963920444,12.8271236930512,12.5807506593065,12.7249050939444,629151.647174949,0.0,1.0
2006-10-02,47.49,48.29,47.15,48.08,140100,12.4470801835514,12.6567593612065,12.3579665330479,12.601718577072,534530.902178351,0.0,1.0
2006-10-03,47.95,48.61,46.93,47.24,135800,12.567645710703,12.7406310322685,12.3003047591928,12.3815554405341,518124.885908783,0.0,1.0
2006-10-04,49.0,49.26,47.57,47.8,177800,12.8428496313754,12.9109953641133,12.4680481013169,12.5283308648927,678369.695983661,0.0,1.0
2006-10-05,49.55,49.57,49.0,49.1,118000,12.9870040660133,12.9922460454546,12.8428496313754,12.8690595285823,450211.609257997,0.0,1.0
2006-10-06,49.21,49.5,48.42,49.4,164900,12.8978904155098,12.9738991174098,12.6908322275754,12.9476892202029,629151.647174951,0.0,1.0
2006-10-09,50.48,50.5,48.56,48.97,208300,13.2307561100373,13.2359980894787,12.7275260836651,12.8349866622133,794737.950918994,0.0,1.0
2006-10-10,49.34,50.35,49.0,50.35,180600,12.9319632818788,13.1966832436684,12.8428496313754,13.1966832436684,689052.683321987,0.0,1.0
2006-10-11,49.13,49.62,48.58,49.2,156600,12.8769224977443,13.0053509940581,12.7327680631064,12.8952694257891,597484.220422057,0.0,1.0
2006-10-12,50.08,50.27,49.19,49.27,157500,13.1259165212098,13.1757153259029,12.8926484360685,12.913616353834,600918.037780802,0.0,1.0
2006-10-13,50.13,50.5,49.78,49.96,123600,13.1390214698132,13.2359980894787,13.0472868295891,13.0944646445615,471577.58393465,0.0,1.0
2006-10-16,50.69,50.93,49.96,49.99,232800,13.2857968941718,13.3487006474683,13.0944646445615,13.1023276137236,888214.090129339,0.0,1.0
2006-10-17,50.425,50.77,49.59,50.5,202400,13.2163406665735,13.3067648119373,12.997488024896,13.2359980894787,772227.370456094,0.0,1.0
2006-10-18,50.5,51.0,50.47,50.51,133500,13.2359980894787,13.3670475755131,13.2281351203166,13.2386190791994,509349.574880871,0.0,1.0
2006-10-19,50.05,50.61,49.85,50.44,183100,13.1180535520477,13.2648289764063,13.0656337576339,13.2202721511546,698591.064874064,0.0,1.0
2006-10-20,50.04,50.33,49.5,50.18,120500,13.115432562327,13.191441264227,12.9738991174098,13.1521264184167,459749.990810075,0.0,1.0
2006-10-23,50.0,50.03,49.08,49.81,145900,13.1049486034443,13.1128115726063,12.8638175491409,13.0551497987512,556659.947379168,0.0,1.0
2006-10-24,49.75,49.84,49.28,49.81,101800,13.039423860427,13.0630127679132,12.9162373435547,13.0551497987512,388402.896800546,0.0,1.0
2006-10-25,50.13,50.73,49.79,49.88,119100,13.1390214698132,13.2962808530545,13.0499078193098,13.073496726796,454408.497140913,0.0,1.0
2006-10-26,50.89,50.97,49.48,50.15,95200,13.3382166885856,13.3591846063511,12.9686571379684,13.1442634492546,363221.569503062,0.0,1.0
2006-10-27,50.4,50.99,49.99,50.64,127700,13.2097881922718,13.3644265857925,13.1023276137236,13.2726919455683,487220.529680055,0.0,1.0
2006-10-30,50.35,50.55,49.58,50.13,79400,13.1966832436684,13.2491030380821,12.9948670351753,13.1390214698132,302938.998093941,0.0,1.0
2006-10-31,49.97,50.52,49.74,50.52,117600,13.0970856342822,13.2412400689201,13.0368028707063,13.2412400689201,448685.468209666,0.0,1.0
2006-11-01,49.64,50.26,49.34,50.26,191900,13.0105929734995,13.1730943361822,12.9319632818788,13.1730943361822,732166.16793737,0.0,1.0
2006-11-02,49.51,49.79,48.56,48.89,206100,12.9765201071305,13.0499078193098,12.7275260836651,12.8140187444478,786344.175153165,0.0,1.0
2006-11-03,50.25,50.29,49.6,49.78,135100,13.1704733464615,13.1809573053442,13.0001090146167,13.0472868295891,515454.139074199,0.0,1.0
2006-11-06,51.53,51.69,50.28,50.28,204500,13.5059600307096,13.5478958662407,13.1783363156235,13.1783363156235,780239.610959839,0.0,1.0
2006-11-07,52.25,52.88,51.57,51.7,238700,13.6946712905992,13.8597936430026,13.5164439895924,13.5505168559614,910724.670592243,0.0,1.0
2006-11-08,53.15,53.39,51.89,52.21,157100,13.9305603654612,13.9934641187578,13.6003156606544,13.6841873317165,599391.896732473,0.0,1.0
2006-11-09,53.0,53.36,52.8,53.17,227900,13.8912455196509,13.9856011495957,13.8388257252371,13.9358023449026,869518.862287271,0.0,1.0
2006-11-10,54.22,54.31,53.0,53.0,257000,14.2110062655749,14.2345951730611,13.8912455196509,13.8912455196509,980545.623553441,0.0,1.0
2006-11-13,54.06,54.38,53.78,54.38,145400,14.1690704300439,14.252942101106,14.0956827178646,14.252942101106,554752.271068755,0.0,1.0
2006-11-14,54.45,54.62,53.32,54.08,280500,14.2712890291508,14.3158458544025,13.975117190713,14.1743124094853,1070206.41014295,0.0,1.0
2006-11-15,54.53,54.79,54.1,54.3,201700,14.2922569469163,14.3604026796542,14.1795543889267,14.2319741833405,769556.623621512,0.0,1.0
2006-11-16,55.04,55.11,54.65,54.7,256700,14.4259274226714,14.4442743507163,14.3237088235646,14.336813772168,979401.017767191,0.0,1.0
2006-11-17,54.8,55.03,54.33,55.03,187600,14.3630236693749,14.4233064329507,14.2398371525025,14.4233064329507,715760.151667801,0.0,1.0
2006-11-20,54.62,54.98,54.15,54.89,144300,14.3158458544025,14.4102014843473,14.1926593375301,14.3866125768611,550555.383185841,0.0,1.0
2006-11-21,51.98,54.6,51.85,54.6,624100,13.6239045681406,14.3106038749611,13.5898317017717,14.3106038749611,2381161.57066032,0.0,1.0
2006-11-22,51.64,52.45,51.57,51.93,218600,13.5347909176372,13.747091085013,13.5164439895924,13.6107996195372,834036.082913548,0.0,1.0
2006-11-24,52.1,52.64,50.98,51.0,96000,13.6553564447889,13.7968898897061,13.3618055960718,13.3670475755131,366273.851599728,0.0,1.0
2006-11-27,50.35,51.47,49.63,51.44,252500,13.1966832436684,13.4902340923855,13.0079719837788,13.4823711232234,963376.536759698,0.0,1.0
2006-11-28,50.92,51.12,50.02,50.23,208600,13.3460796577476,13.3984994521614,13.1101905828856,13.1652313670201,795882.556705243,0.0,1.0
2006-11-29,52.15,52.25,51.17,51.22,185300,13.6684613933924,13.6946712905992,13.4116044007649,13.4247093493683,706984.840639889,0.0,1.0
2006-11-30,52.2,52.52,51.5,52.0,120600,13.6815663419958,13.7654380130578,13.4980970615476,13.629146547582,460131.526072158,0.0,1.0
2006-12-01,51.39,52.25,51.25,52.25,133100,13.46926617462,13.6946712905992,13.4325723185304,13.6946712905992,507823.433832539,0.0,1.0
2006-12-04,51.53,52.25,51.34,51.39,163400,13.5059600307096,13.6946712905992,13.4561612260166,13.46926617462,623428.618243705,0.0,1.0
2006-12-05,52.9,53.98,52.71,53.97,1107100,13.865035622444,14.1481025122784,13.8152368177509,14.1454815225577,4223976.88652145,0.0,1.0
2006-12-06,53.0,53.29,52.64,53.03,2274900,13.8912455196509,13.9672542215509,13.7968898897061,13.899108488813,8679545.6771273,0.0,1.0
2006-12-07,52.89,53.33,52.36,52.71,457600,13.8624146327233,13.9777381804336,13.7235021775268,13.8152368177509,1745905.35929204,0.0,1.0
2006-12-08,48.36,48.53,45.45,45.9,3478800,12.6751062892513,12.719663114503,11.9123982805308,12.0303428179618,13272848.6973451,0.0,1.0
2006-12-11,48.28,48.34,47.5,48.34,522400,12.6541383714858,12.6698643098099,12.449701173272,12.6698643098099,1993140.20912185,0.0,1.0
2006-12-12,48.22,48.9,47.76,48.2,347600,12.6384124331616,12.8166397341685,12.51784690601,12.6331704537203,1326216.57100068,0.0,1.0
2006-12-13,47.27,47.55,46.71,47.4,1016600,12.3894184096962,12.4628061218755,12.2426429853376,12.4234912760652,3878687.47433628,0.0,1.0
2006-12-14,47.15,47.34,46.68,47.18,355700,12.3579665330479,12.407765337741,12.2347800161756,12.36582950221,1357120.92722941,0.0,1.0
2006-12-15,47.25,47.44,47.06,47.23,423400,12.3841764302548,12.4339752349479,12.3343776255617,12.3789344508134,1615420.29965964,0.0,1.0
2006-12-18,45.87,47.31,45.8,47.18,435000,12.0224798487998,12.399902368579,12.0041329207549,12.36582950221,1659678.39006126,0.0,1.0
2006-12-19,45.72,46.15,45.51,45.56,356000,11.9831650029894,12.095867560979,11.928124218855,11.9412291674584,1358265.53301566,0.0,1.0
2006-12-20,45.72,45.9,45.49,45.69,171800,11.9831650029894,12.0303428179618,11.9228822394136,11.9753020338274,655477.580258681,0.0,1.0
2006-12-21,46.0,46.8,45.68,45.68,268900,12.0565527151687,12.2662318928238,11.9726810441067,11.9726810441067,1025948.31974132,0.0,1.0
2006-12-22,46.26,46.44,45.72,46.34,301500,12.1246984479066,12.171876262879,11.9831650029894,12.1456663656721,1150328.8151804,0.0,1.0
2006-12-26,47.19,47.25,46.34,46.38,266200,12.3684504919307,12.3841764302548,12.1456663656721,12.1561503245549,1015646.86766508,0.0,1.0
2006-12-27,48.4,48.49,47.14,47.26,290800,12.685590248134,12.7091791556202,12.3553455433272,12.3867974199755,1109504.54213751,0.0,1.0
2006-12-28,48.72,49.05,48.1,48.41,230900,12.7694619191961,12.8559545799788,12.6069605565134,12.6882112378547,880964.92014976,0.0,1.0
2006-12-29,48.42,49.13,48.348,48.84,168200,12.6908322275754,12.8769224977443,12.6719611015865,12.8009137958443,641742.31082369,0.0,1.0
2007-01-03,47.9,48.63,46.74,48.57,480100,12.5545407620996,12.7458730117099,12.2505059544997,12.7301470733857,1831750.79326072,0.0,1.0
2007-01-04,47.05,48.13,46.4,48.01,400500,12.331756635841,12.6148235256754,12.1613923039963,12.5833716490272,1528048.72464262,0.0,1.0
2007-01-05,46.8,47.32,46.28,46.93,428200,12.2662318928238,12.4025233582996,12.129940427348,12.3003047591928,1633733.99223962,0.0,1.0
2007-01-08,46.92,47.66,46.05,46.91,364600,12.2976837694721,12.4916370088031,12.0696576637722,12.2950627797514,1391077.5655548,0.0,1.0
2007-01-09,47.07,47.1,45.99,46.92,382700,12.3369986152824,12.3448615844445,12.053931725448,12.2976837694721,1460135.44799183,0.0,1.0
2007-01-10,47.73,48.02,46.81,46.81,303900,12.5099839368479,12.5859926387479,12.2688528825445,12.2688528825445,1159485.66147039,0.0,1.0
2007-01-11,47.84,48.27,47.6,47.79,163200,12.5388148237755,12.6515173817651,12.4759110704789,12.525709875172,622665.547719535,0.0,1.0
2007-01-12,48.12,48.22,47.49,47.81,154700,12.6122025359548,12.6384124331616,12.4470801835514,12.5309518546134,590235.050442476,0.0,1.0
2007-01-16,48.75,49.13,48.21,48.21,211800,12.7773248883581,12.8769224977443,12.635791443441,12.635791443441,808091.685091902,0.0,1.0
2007-01-17,48.81,49.13,48.54,48.63,134400,12.7930508266823,12.8769224977443,12.7222841042237,12.7458730117099,512783.392239618,0.0,1.0
2007-01-18,48.71,49.1,48.28,48.84,183700,12.7668409294754,12.8690595285823,12.6541383714858,12.8009137958443,700880.276446562,0.0,1.0
2007-01-19,48.79,48.95,48.13,48.58,169100,12.7878088472409,12.8297446827719,12.6148235256754,12.7327680631064,645176.128182437,0.0,1.0
2007-01-22,42.9,46.71,42.58,44.59,1591700,11.2440459017552,12.2426429853376,11.1601742306931,11.6869931645516,6072896.76657589,0.0,1.0
2007-01-23,42.3,42.83,42.09,42.68,458000,11.0867865185138,11.2256989737103,11.0317457343794,11.1863841279,1747431.50034037,0.0,1.0
2007-01-24,42.57,42.7,42.1,42.49,443000,11.1575532409724,11.1916261073414,11.0343667241001,11.1365853232069,1690201.21102792,0.0,1.0
2007-01-25,42.9,43.21,42.5,42.6,461400,11.2440459017552,11.3252965830965,11.1392063129276,11.1654162101345,1760403.69925119,0.0,1.0
2007-01-26,43.65,44.01,42.53,42.86,391300,11.4406201308068,11.5349757607516,11.1470692820897,11.2335619428724,1492947.48053098,0.0,1.0
2007-01-29,44.19,44.83,43.3,43.82,555900,11.582153575724,11.7498969178481,11.3488854905827,11.4851769560585,2120954.52191968,0.0,1.0
2007-01-30,44.5,44.75,43.79,44.1,274600,11.6634042570654,11.7289290000826,11.4773139868965,11.5585646682378,1047695.82968005,0.0,1.0
2007-01-31,44.79,45.73,43.84,44.3,330500,11.7394129589654,11.9857859927101,11.4904189354999,11.6109844626516,1260974.04118448,0.0,1.0
2007-02-01,44.52,45.07,43.98,45.0,306400,11.6686462365068,11.8128006711447,11.5271127915896,11.7944537430998,1169024.04302246,0.0,1.0
2007-02-02,43.89,44.92,43.62,44.72,493100,11.5035238841034,11.7734858253343,11.4327571616448,11.7210660309205,1881350.37733151,0.0,1.0
2007-02-05,44.05,44.21,43.05,43.93,578700,11.5454597196344,11.5873955551654,11.2833607475655,11.5140078429861,2207944.56167461,0.0,1.0
2007-02-06,14.69,15.99,14.59,14.9,4054600,11.5035238841034,12.5215348472984,11.425215348473,11.6679718089272,5177724.19999999,29.2,1.0
2007-02-07,14.75,14.99,14.61,14.73,1832800,11.5505090054816,11.7384494909945,11.4408770555991,11.5348472983555,2340485.6,0.0,1.0
2007-02-08,13.66,13.78,12.2,12.3399,7312300,10.6969459671104,10.7909162098669,9.55364134690681,9.66319498825372,9337807.10000001,0.0,1.0
2007-02-09,13.23,13.74,13.08,13.74,3513500,10.3602192638998,10.7595927956147,10.2427564604542,10.7595927956147,4486739.49999999,0.0,1.0
2007-02-12,13.15,13.49,12.9499,13.49,1543300,10.2975724353955,10.5638214565388,10.1408770555991,10.5638214565388,1970794.09999999,0.0,1.0
2007-02-13,13.13,13.31,12.95,13.26,1204300,10.2819107282694,10.4228660924041,10.1409553641347,10.3837118245889,1537891.1,0.0,1.0
2007-02-14,13.18,13.42,13.12,13.22,1316400,10.3210649960846,10.5090054815975,10.2740798747063,10.3523884103367,1681042.8,0.0,1.0
2007-02-15,13.45,13.689,13.15,13.15,1599200,10.5324980422866,10.7196554424432,10.2975724353955,10.2975724353955,2042178.4,0.0,1.0
2007-02-16,13.37,13.58,13.36,13.46,684400,10.4698512137823,10.6342991386061,10.4620203602193,10.5403288958496,873978.8,0.0,1.0
2007-02-20,13.74,13.75,13.19,13.33,717000,10.7595927956147,10.7674236491778,10.3288958496476,10.4385277995301,915609.000000002,0.0,1.0
2007-02-21,13.85,13.94,13.63,13.66,765500,10.8457321848081,10.9162098668755,10.6734534064213,10.6969459671104,977543.500000004,0.0,1.0
2007-02-22,13.97,14.04,13.82,13.92,715700,10.9397024275646,10.9945184025059,10.822239624119,10.9005481597494,913948.9,0.0,1.0
2007-02-23,14.19,14.3,13.81,13.98,775400,11.1119812059514,11.1981205951449,10.814408770556,10.9475332811276,990185.800000004,0.0,1.0
2007-02-26,14.19,14.32,14.11,14.26,634800,11.1119812059514,11.2137823022709,11.0493343774471,11.1667971808927,810639.600000003,0.0,1.0
2007-02-27,13.9,14.14,13.74,13.9,565100,10.8848864526233,11.0728269381363,10.7595927956147,10.8848864526233,721632.700000002,0.0,1.0
2007-02-28,13.95,14.12,13.67,13.86,500800,10.9240407204385,11.0571652310102,10.7047768206735,10.8535630383712,639521.600000002,0.0,1.0
2007-03-01,14.09,14.12,13.64,13.85,472400,11.0336726703211,11.0571652310102,10.6812842599843,10.8457321848081,603254.799999998,0.0,1.0
2007-03-02,13.9,14.19,13.83,14.06,788100,10.8848864526233,11.1119812059514,10.8300704776821,11.010180109632,1006403.7,0.0,1.0
2007-03-05,13.64,13.97,13.61,13.81,591700,10.6812842599843,10.9397024275646,10.6577916992952,10.814408770556,755600.900000003,0.0,1.0
2007-03-06,13.81,13.85,13.64,13.69,358600,10.814408770556,10.8457321848081,10.6812842599843,10.7204385277995,457932.2,0.0,1.0
2007-03-07,13.59,13.9,13.51,13.9,534100,10.6421299921691,10.8848864526233,10.5794831636648,10.8848864526233,682045.700000003,0.0,1.0
2007-03-08,13.57,13.72,13.49,13.67,523600,10.6264682850431,10.7439310884886,10.5638214565388,10.7047768206735,668637.199999998,0.0,1.0
2007-03-09,13.79,14.12,13.5,13.62,648000,10.7987470634299,11.0571652310102,10.5716523101018,10.6656225528583,827496.000000001,0.0,1.0
2007-03-12,13.57,13.98,13.48,13.85,517800,10.6264682850431,10.9475332811276,10.5559906029757,10.8457321848081,661230.599999998,0.0,1.0
2007-03-13,13.39,13.95,13.38,13.69,635500,10.4855129209084,10.9240407204385,10.4776820673453,10.7204385277995,811533.499999998,0.0,1.0
2007-03-14,13.71,13.74,13.39,13.43,310200,10.7361002349256,10.7595927956147,10.4855129209084,10.5168363351605,396125.4,0.0,1.0
2007-03-15,13.9,14.0,13.66,13.66,426300,10.8848864526233,10.9631949882537,10.6969459671104,10.6969459671104,544385.100000002,0.0,1.0
2007-03-16,14.11,14.38,13.84,13.89,417700,11.0493343774471,11.2607674236492,10.8379013312451,10.8770555990603,533402.900000002,0.0,1.0
2007-03-19,14.37,14.64,14.24,14.24,403300,11.2529365700861,11.4643696162882,11.1511354737666,11.1511354737666,515014.100000002,0.0,1.0
2007-03-20,14.52,14.54,14.19,14.45,307500,11.3703993735317,11.3860610806578,11.1119812059514,11.3155833985904,392677.5,0.0,1.0
2007-03-21,14.75,14.75,14.45,14.48,385100,11.5505090054816,11.5505090054816,11.3155833985904,11.3390759592796,491772.7,0.0,1.0
2007-03-22,14.88,14.96,14.68,14.75,432000,11.6523101018011,11.7149569303054,11.4956930305403,11.5505090054816,551664,0.0,1.0
2007-03-23,15.28,15.37,14.91,14.93,453000,11.9655442443226,12.03602192639,11.6758026624902,11.6914643696163,578481.000000002,0.0,1.0
2007-03-26,15.15,15.45,15.01,15.33,339900,11.8637431480031,12.0986687548943,11.7541111981206,12.0046985121378,434052.300000001,0.0,1.0
2007-03-27,14.73,15.15,14.62,15.05,612600,11.5348472983555,11.8637431480031,11.4487079091621,11.7854346123728,782290.200000001,0.0,1.0
2007-03-28,14.78,14.98,14.6,14.61,302500,11.5740015661707,11.7306186374315,11.433046202036,11.4408770555991,386292.5,0.0,1.0
2007-03-29,14.7,14.95,14.47,14.95,414800,11.5113547376664,11.7071260767424,11.3312451057165,11.7071260767424,529699.6,0.0,1.0
2007-03-30,14.77,14.86,14.6,14.7,200100,11.5661707126077,11.636648394675,11.433046202036,11.5113547376664,255527.699999999,0.0,1.0
2007-04-02,14.64,14.86,14.48,14.86,481500,11.4643696162882,11.636648394675,11.3390759592796,11.636648394675,614875.499999999,0.0,1.0
2007-04-03,14.71,14.74,14.47,14.65,482900,11.5191855912294,11.5426781519186,11.3312451057165,11.4722004698512,616663.300000002,0.0,1.0
2007-04-04,14.73,14.84,14.56,14.71,277300,11.5348472983555,11.6209866875489,11.4017227877839,11.5191855912294,354112.100000001,0.0,1.0
2007-04-05,14.7,14.78,14.48,14.78,367100,11.5113547376664,11.5740015661707,11.3390759592796,11.5740015661707,468786.7,0.0,1.0
2007-04-09,15.01,15.09,14.58,14.77,361400,11.7541111981206,11.8167580266249,11.4173844949099,11.5661707126077,461507.8,0.0,1.0
2007-04-10,15.04,15.15,14.82,14.89,246300,11.7776037588097,11.8637431480031,11.6053249804229,11.6601409553641,314525.1,0.0,1.0
2007-04-11,14.97,15.15,14.89,15.15,273700,11.7227877838684,11.8637431480031,11.6601409553641,11.8637431480031,349514.900000001,0.0,1.0
2007-04-12,14.95,14.99,14.74,14.97,236300,11.7071260767424,11.7384494909945,11.5426781519186,11.7227877838684,301755.099999999,0.0,1.0
2007-04-13,14.9,15.0,14.83,14.92,185000,11.6679718089272,11.7462803445576,11.6131558339859,11.6836335160533,236244.999999999,0.0,1.0
2007-04-16,14.9,15.0,14.78,14.94,248000,11.6679718089272,11.7462803445576,11.5740015661707,11.6992952231793,316695.999999999,0.0,1.0
2007-04-17,15.04,15.05,14.8,14.92,215900,11.7776037588097,11.7854346123728,11.5896632732968,11.6836335160533,275704.3,0.0,1.0
2007-04-18,14.85,15.03,14.85,15.03,135200,11.628817541112,11.7697729052467,11.628817541112,11.7697729052467,172650.4,0.0,1.0
2007-04-19,14.66,14.96,14.64,14.81,291400,11.4800313234143,11.7149569303054,11.4643696162882,11.5974941268598,372117.799999998,0.0,1.0
2007-04-20,14.79,14.8,14.63,14.7,325700,11.5818324197338,11.5896632732968,11.4565387627251,11.5113547376664,415918.899999998,0.0,1.0
2007-04-23,14.95,14.99,14.672,14.73,172100,11.7071260767424,11.7384494909945,11.4894283476899,11.5348472983555,219771.699999999,0.0,1.0
2007-04-24,15.1,15.34,14.9,14.93,290300,11.8245888801879,12.0125293657009,11.6679718089272,11.6914643696163,370713.100000001,0.0,1.0
2007-04-25,14.99,15.18,14.88,15.15,295600,11.7384494909945,11.8872357086922,11.6523101018011,11.8637431480031,377481.200000001,0.0,1.0
2007-04-26,15.22,15.28,14.93,14.98,203600,11.9185591229444,11.9655442443226,11.6914643696163,11.7306186374315,259997.2,0.0,1.0
2007-04-27,14.89,15.23,14.88,15.23,170900,11.6601409553641,11.9263899765074,11.6523101018011,11.9263899765074,218239.300000001,0.0,1.0
2007-04-30,14.81,15.07,14.78,14.89,293100,11.5974941268598,11.8010963194988,11.5740015661707,11.6601409553641,374288.700000001,0.0,1.0
2007-05-01,15.28,15.32,14.7715,14.81,232800,11.9655442443226,11.9968676585748,11.5673453406421,11.5974941268598,297285.600000001,0.0,1.0
2007-05-02,15.42,15.6,15.03,15.31,279900,12.0751761942052,12.2161315583399,11.7697729052467,11.9890368050117,357432.299999999,0.0,1.0
2007-05-03,15.25,15.57,15.21,15.35,189300,11.9420516836335,12.1926389976507,11.9107282693814,12.0203602192639,241736.1,0.0,1.0
2007-05-04,15.39,15.42,15.15,15.34,266800,12.0516836335161,12.0751761942052,11.8637431480031,12.0125293657009,340703.599999999,0.0,1.0
2007-05-07,15.58,16.15,15.39,15.39,487500,12.2004698512138,12.646828504307,12.0516836335161,12.0516836335161,622537.499999999,0.0,1.0
2007-05-08,14.98,15.48,14.69,15.39,796500,11.7306186374315,12.1221613155834,11.5035238841034,12.0516836335161,1017130.5,0.0,1.0
2007-05-09,15.03,15.41,14.89,14.89,466100,11.7697729052467,12.0673453406421,11.6601409553641,11.6601409553641,595209.699999999,0.0,1.0
2007-05-10,14.42,15.02,14.38,15.0,628100,11.2920908379013,11.7619420516836,11.2607674236492,11.7462803445576,802083.700000002,0.0,1.0
2007-05-11,14.45,15.02,14.25,14.43,419400,11.3155833985904,11.7619420516836,11.1589663273297,11.2999216914644,535573.800000002,0.0,1.0
2007-05-14,14.69,14.86,14.47,14.48,308300,11.5035238841034,11.636648394675,11.3312451057165,11.3390759592796,393699.099999999,0.0,1.0
2007-05-15,14.55,14.75,14.42,14.73,286400,11.3938919342208,11.5505090054816,11.2920908379013,11.5348472983555,365732.800000001,0.0,1.0
2007-05-16,14.6,14.69,14.26,14.61,143100,11.433046202036,11.5035238841034,11.1667971808927,11.4408770555991,182738.7,0.0,1.0
2007-05-17,14.42,14.53,14.09,14.53,563000,11.2920908379013,11.3782302270948,11.0336726703211,11.3782302270948,718951.000000002,0.0,1.0
2007-05-18,14.24,14.42,14.22,14.42,524900,11.1511354737666,11.2920908379013,11.1354737666406,11.2920908379013,670297.300000002,0.0,1.0
2007-05-21,14.35,14.51,14.06,14.19,293200,11.2372748629601,11.3625685199687,11.010180109632,11.1119812059514,374416.399999999,0.0,1.0
2007-05-22,14.74,14.85,14.26,14.26,337500,11.5426781519186,11.628817541112,11.1667971808927,11.1667971808927,430987.499999998,0.0,1.0
2007-05-23,14.66,14.93,14.65,14.88,255700,11.4800313234143,11.6914643696163,11.4722004698512,11.6523101018011,326528.899999999,0.0,1.0
2007-05-24,14.25,14.72,14.21,14.61,331600,11.1589663273297,11.5270164447925,11.1276429130775,11.4408770555991,423453.199999999,0.0,1.0
2007-05-25,14.22,14.5,14.14,14.34,302300,11.1354737666406,11.3547376664056,11.0728269381363,11.229444009397,386037.099999999,0.0,1.0
2007-05-29,14.19,14.46,14.18,14.28,307700,11.1119812059514,11.3234142521535,11.1041503523884,11.1824588880188,392932.900000002,0.0,1.0
2007-05-30,14.27,14.35,14.1001,14.18,522100,11.1746280344558,11.2372748629601,11.0415818324197,11.1041503523884,666721.699999997,0.0,1.0
2007-05-31,14.35,14.52,14.25,14.25,346300,11.2372748629601,11.3703993735317,11.1589663273297,11.1589663273297,442225.099999999,0.0,1.0
2007-06-01,13.85,14.45,13.75,14.45,701300,10.8457321848081,11.3155833985904,10.7674236491778,11.3155833985904,895560.100000004,0.0,1.0
2007-06-04,13.55,13.95,13.46,13.83,563900,10.610806577917,10.9240407204385,10.5403288958496,10.8300704776821,720100.3,0.0,1.0
2007-06-05,13.44,14.29,13.37,13.55,615200,10.5246671887236,11.1902897415818,10.4698512137823,10.610806577917,785610.399999998,0.0,1.0
2007-06-06,13.04,13.3,12.52,12.75,1423300,10.211433046202,10.415035238841,9.80422866092404,9.98433829287392,1817554.10000001,0.0,1.0
2007-06-07,12.57,12.91,12.56,12.66,728400,9.84338292873923,10.1096319498825,9.8355520751762,9.91386061080658,930166.8,0.0,1.0
2007-06-08,12.8,12.82,12.44,12.56,530100,10.0234925606891,10.0391542678152,9.74158183241973,9.8355520751762,676937.700000001,0.0,1.0
2007-06-11,12.66,12.81,12.55,12.8,435100,9.91386061080658,10.0313234142522,9.82772122161316,10.0234925606891,555622.7,0.0,1.0
2007-06-12,12.77,12.95,12.45,12.57,671100,10.0,10.1409553641347,9.74941268598277,9.84338292873923,856994.7,0.0,1.0
2007-06-13,12.93,12.98,12.67,12.72,533100,10.1252936570086,10.1644479248238,9.92169146436962,9.96084573218481,680768.700000001,0.0,1.0
2007-06-14,13.08,13.19,12.86,12.9,441400,10.2427564604542,10.3288958496476,10.0704776820673,10.1018010963195,563667.799999999,0.0,1.0
2007-06-15,12.98,13.21,12.95,13.16,278800,10.1644479248238,10.3445575567737,10.1409553641347,10.3054032889585,356027.6,0.0,1.0
2007-06-18,12.94,13.06,12.78,12.98,400900,10.1331245105717,10.2270947533281,10.007830853563,10.1644479248238,511949.299999998,0.0,1.0
2007-06-19,12.82,12.93,12.69,12.91,381000,10.0391542678152,10.1252936570086,9.93735317149569,10.1096319498825,486537,0.0,1.0
2007-06-20,12.8,12.9,12.55,12.77,416800,10.0234925606891,10.1018010963195,9.82772122161316,10.0,532253.600000001,0.0,1.0
2007-06-21,12.85,12.99,12.72,12.81,476400,10.0626468285043,10.1722787783868,9.96084573218481,10.0313234142522,608362.8,0.0,1.0
2007-06-22,12.66,12.97,12.51,12.78,690900,9.91386061080658,10.1566170712608,9.796397807361,10.007830853563,882279.3,0.0,1.0
2007-06-25,12.54,12.72,12.38,12.72,716300,9.81989036805012,9.96084573218481,9.69459671104151,9.96084573218481,914715.1,0.0,1.0
2007-06-26,12.45,12.6,12.22,12.56,310400,9.74941268598277,9.86687548942835,9.56930305403289,9.8355520751762,396380.8,0.0,1.0
2007-06-27,12.5,12.53,12.23,12.43,606600,9.78856695379796,9.81205951448708,9.57713390759593,9.7337509788567,774628.2,0.0,1.0
2007-06-28,12.29,12.5,12.21,12.49,507100,9.62411902897416,9.78856695379796,9.56147220046985,9.78073610023493,647566.7,0.0,1.0
2007-06-29,12.26,12.34,12.17,12.31,385200,9.60062646828504,9.66327329678935,9.5301487862177,9.63978073610024,491900.4,0.0,1.0
2007-07-02,12.15,12.34,12.07,12.28,483500,9.51448707909162,9.66327329678935,9.45184025058732,9.61628817541112,617429.5,0.0,1.0
2007-07-03,12.2,12.63,12.12,12.14,274300,9.55364134690681,9.89036805011746,9.49099451840251,9.50665622552858,350281.1,0.0,1.0
2007-07-05,12.41,12.52,12.19,12.21,647000,9.71808927173062,9.80422866092404,9.54581049334377,9.56147220046985,826219,0.0,1.0
2007-07-06,12.55,12.62,12.3808,12.45,201200,9.82772122161316,9.88253719655443,9.69522317932655,9.74941268598277,256932.4,0.0,1.0
2007-07-09,12.73,13.57,12.62,13.57,582400,9.96867658574785,10.6264682850431,9.88253719655443,10.6264682850431,743724.8,0.0,1.0
2007-07-10,12.55,12.66,12.28,12.65,726200,9.82772122161316,9.91386061080658,9.61628817541112,9.90602975724354,927357.4,0.0,1.0
2007-07-11,12.52,12.66,12.47,12.56,297800,9.80422866092404,9.91386061080658,9.76507439310885,9.8355520751762,380290.6,0.0,1.0
2007-07-12,12.64,12.76,12.53,12.55,243200,9.8981989036805,9.99216914643696,9.81205951448708,9.82772122161316,310566.4,0.0,1.0
2007-07-13,12.85,13.1106,12.71,12.72,540600,10.0626468285043,10.2667188723571,9.95301487862177,9.96084573218481,690346.2,0.0,1.0
2007-07-16,13.02,13.04,12.85,12.85,364100,10.195771339076,10.211433046202,10.0626468285043,10.0626468285043,464955.699999998,0.0,1.0
2007-07-17,13.03,13.21,12.93,13.03,403100,10.203602192639,10.3445575567737,10.1252936570086,10.203602192639,514758.7,0.0,1.0
2007-07-18,12.98,13.03,12.69,13.03,313500,10.1644479248238,10.203602192639,9.93735317149569,10.203602192639,400339.5,0.0,1.0
2007-07-19,12.99,13.29,12.83,13.01,319300,10.1722787783868,10.407204385278,10.0469851213782,10.1879404855129,407746.100000002,0.0,1.0
2007-07-20,12.7,13.12,12.53,12.99,319900,9.94518402505873,10.2740798747063,9.81205951448708,10.1722787783868,408512.3,0.0,1.0
2007-07-23,12.75,12.85,12.4,12.79,285700,9.98433829287392,10.0626468285043,9.71025841816758,10.0156617071261,364838.9,0.0,1.0
2007-07-24,12.55,12.9,12.4,12.68,368500,9.82772122161316,10.1018010963195,9.71025841816758,9.92952231793265,470574.5,0.0,1.0
2007-07-25,12.51,12.95,12.48,12.58,276700,9.796397807361,10.1409553641347,9.77290524667189,9.85121378230227,353345.9,0.0,1.0
2007-07-26,12.32,12.8,12.1,12.47,510000,9.64761158966327,10.0234925606891,9.47533281127643,9.76507439310885,651270,0.0,1.0
2007-07-27,12.15,12.43,12.07,12.17,333900,9.51448707909162,9.7337509788567,9.45184025058732,9.5301487862177,426390.3,0.0,1.0
2007-07-30,12.09,12.18,11.78,12.18,346000,9.46750195771339,9.53797963978074,9.2247454972592,9.53797963978074,441842,0.0,1.0
2007-07-31,12.58,12.66,12.0,12.13,482200,9.85121378230227,9.91386061080658,9.39702427564605,9.49882537196554,615769.4,0.0,1.0
2007-08-01,12.57,12.9,12.43,12.62,671600,9.84338292873923,10.1018010963195,9.7337509788567,9.88253719655443,857633.2,0.0,1.0
2007-08-02,12.94,13.12,12.54,12.54,719200,10.1331245105717,10.2740798747063,9.81989036805012,9.81989036805012,918418.399999996,0.0,1.0
2007-08-03,12.54,13.59,12.5,12.95,756200,9.81989036805012,10.6421299921691,9.78856695379796,10.1409553641347,965667.4,0.0,1.0
2007-08-06,12.8,12.86,12.35,12.53,869400,10.0234925606891,10.0704776820673,9.67110415035239,9.81205951448708,1110223.8,0.0,1.0
2007-08-07,13.17,13.37,12.8,12.8,830600,10.3132341425215,10.4698512137823,10.0234925606891,10.0234925606891,1060676.2,0.0,1.0
2007-08-08,13.95,14.15,12.92,13.18,1232500,10.9240407204385,11.0806577916993,10.1174628034456,10.3210649960846,1573902.5,0.0,1.0
2007-08-09,13.46,13.85,12.34,12.54,1732700,10.5403288958496,10.8457321848081,9.66327329678935,9.81989036805012,2212657.90000001,0.0,1.0
2007-08-10,12.85,14.17,12.33,13.25,1448000,10.0626468285043,11.0963194988254,9.65544244322631,10.3758809710258,1849096,0.0,1.0
2007-08-13,12.62,12.95,12.5,12.85,516900,9.88253719655443,10.1409553641347,9.78856695379796,10.0626468285043,660081.299999999,0.0,1.0
2007-08-14,12.09,12.69,11.94,12.6,554500,9.46750195771339,9.93735317149569,9.35003915426782,9.86687548942835,708096.5,0.0,1.0
2007-08-15,12.52,12.86,11.97,12.01,484100,9.80422866092404,10.0704776820673,9.37353171495693,9.40485512920908,618195.7,0.0,1.0
2007-08-16,12.67,12.82,12.19,12.4,790400,9.92169146436962,10.0391542678152,9.54581049334377,9.71025841816758,1009340.8,0.0,1.0
2007-08-17,12.88,12.93,12.5,12.87,415800,10.0861393891934,10.1252936570086,9.78856695379796,10.0783085356304,530976.600000001,0.0,1.0
2007-08-20,12.83,13.0,12.57,12.93,399700,10.0469851213782,10.1801096319499,9.84338292873923,10.1252936570086,510416.900000002,0.0,1.0
2007-08-21,12.58,12.87,12.44,12.79,195400,9.85121378230227,10.0783085356304,9.74158183241973,10.0156617071261,249525.8,0.0,1.0
2007-08-22,12.84,13.0,12.25,12.66,219300,10.0548159749413,10.1801096319499,9.59279561472201,9.91386061080658,280046.099999999,0.0,1.0
2007-08-23,12.59,12.83,12.47,12.82,199700,9.85904463586531,10.0469851213782,9.76507439310885,10.0391542678152,255016.9,0.0,1.0
2007-08-24,12.74,12.76,12.35,12.49,183400,9.97650743931089,9.99216914643696,9.67110415035239,9.78073610023493,234201.8,0.0,1.0
2007-08-27,12.58,12.73,12.34,12.71,128200,9.85121378230227,9.96867658574785,9.66327329678935,9.95301487862177,163711.4,0.0,1.0
2007-08-28,12.19,12.52,12.14,12.46,136400,9.54581049334377,9.80422866092404,9.50665622552858,9.75724353954581,174182.8,0.0,1.0
2007-08-29,12.35,12.72,11.93,12.22,331600,9.67110415035239,9.96084573218481,9.34220830070478,9.56930305403289,423453.2,0.0,1.0
2007-08-30,12.36,12.44,12.05,12.27,209200,9.67893500391543,9.74158183241973,9.43617854346124,9.60845732184808,267148.4,0.0,1.0
2007-08-31,12.8,12.83,12.27,12.53,219300,10.0234925606891,10.0469851213782,9.60845732184808,9.81205951448708,280046.1,0.0,1.0
2007-09-04,12.78,12.98,12.64,12.79,304200,10.007830853563,10.1644479248238,9.8981989036805,10.0156617071261,388463.400000001,0.0,1.0
2007-09-05,12.44,12.8,12.31,12.67,238200,9.74158183241973,10.0234925606891,9.63978073610024,9.92169146436962,304181.4,0.0,1.0
2007-09-06,12.41,12.56,12.35,12.36,157700,9.71808927173062,9.8355520751762,9.67110415035239,9.67893500391543,201382.9,0.0,1.0
2007-09-07,12.2,12.4,12.12,12.21,201300,9.55364134690681,9.71025841816758,9.49099451840251,9.56147220046985,257060.1,0.0,1.0
2007-09-10,11.07,11.46,10.85,11.15,978600,8.66875489428348,8.97415818324198,8.49647611589663,8.73140172278779,1249672.2,0.0,1.0
2007-09-11,10.98,11.19,10.9,11.1,485500,8.59827721221613,8.76272513703994,8.53563038371183,8.69224745497259,619983.5,0.0,1.0
2007-09-12,10.57,10.99,10.53,10.97,364800,8.27721221613156,8.60610806577917,8.2458888018794,8.59044635865309,465849.6,0.0,1.0
2007-09-13,10.6,10.72,10.45,10.62,837100,8.30070477682067,8.39467501957714,8.1832419733751,8.31636648394675,1068976.7,0.0,1.0
2007-09-14,10.71,10.71,10.51,10.51,594700,8.3868441660141,8.3868441660141,8.23022709475333,8.23022709475333,759431.9,0.0,1.0
2007-09-17,9.77,10.66,9.26,10.66,3066900,7.65074393108849,8.3476898981989,7.25137039937353,8.3476898981989,3916431.3,0.0,1.0
2007-09-18,9.99,10.03,9.55,9.77,1126000,7.82302270947533,7.85434612372749,7.47846515270165,7.65074393108849,1437902,0.0,1.0
2007-09-19,9.98,10.1,9.93,10.0,830700,7.8151918559123,7.90916209866876,7.7760375880971,7.83085356303837,1060803.9,0.0,1.0
2007-09-20,9.91,10.02,9.89,9.98,379400,7.76037588097103,7.84651527016445,7.74471417384495,7.8151918559123,484493.8,0.0,1.0
2007-09-21,9.77,10.02,9.76,9.93,482900,7.65074393108849,7.84651527016445,7.64291307752545,7.7760375880971,616663.3,0.0,1.0
2007-09-24,9.65,9.77,9.6,9.66,266600,7.55677368833203,7.65074393108849,7.51761942051684,7.56460454189507,340448.2,0.0,1.0
2007-09-25,9.4,9.73,9.34,9.59,373600,7.36100234925607,7.61942051683634,7.31401722787784,7.5097885669538,477087.2,0.0,1.0
2007-09-26,9.31,9.65,9.24,9.47,479400,7.29052466718872,7.55677368833203,7.23570869224746,7.41581832419734,612193.8,0.0,1.0
2007-09-27,8.97,9.35,8.92,9.32,566000,7.02427564604542,7.32184808144088,6.98512137823023,7.29835552075176,722782,0.0,1.0
2007-09-28,8.9,9.17,8.89,8.97,723700,6.96945967110415,7.18089271730619,6.96162881754111,7.02427564604542,924164.9,0.0,1.0
2007-10-01,9.44,9.52,8.95,8.95,628400,7.39232576350822,7.45497259201253,7.00861393891934,7.00861393891934,802466.8,0.0,1.0
2007-10-02,9.255,9.48,9.17,9.45,471700,7.24745497259201,7.42364917776038,7.18089271730619,7.40015661707126,602360.9,0.0,1.0
2007-10-03,9.0,9.33,8.96,9.25,323600,7.04776820673453,7.3061863743148,7.01644479248238,7.24353954581049,413237.2,0.0,1.0
2007-10-04,9.0,9.19,8.96,9.06,257800,7.04776820673453,7.19655442443226,7.01644479248238,7.09475332811277,329210.6,0.0,1.0
2007-10-05,9.04,9.36,9.0,9.12,451700,7.07909162098669,7.32967893500392,7.04776820673453,7.14173844949099,576820.9,0.0,1.0
2007-10-08,8.94,9.13,8.93,9.06,133600,7.0007830853563,7.14956930305403,6.99295223179327,7.09475332811277,170607.2,0.0,1.0
2007-10-09,9.01,9.03,8.95,9.01,156200,7.05559906029757,7.07126076742365,7.00861393891934,7.05559906029757,199467.4,0.0,1.0
2007-10-10,8.94,9.04,8.86,8.97,285100,7.0007830853563,7.07909162098669,6.938136256852,7.02427564604542,364072.7,0.0,1.0
2007-10-11,8.95,9.09,8.85,8.99,444600,7.00861393891934,7.11824588880188,6.93030540328896,7.0399373531715,567754.2,0.0,1.0
2007-10-12,8.93,9.02,8.87,8.96,158800,6.99295223179327,7.06342991386061,6.94596711041503,7.01644479248238,202787.6,0.0,1.0
2007-10-15,8.85,9.0,8.78,8.91,198500,6.93030540328896,7.04776820673453,6.87548942834769,6.97729052466719,253484.5,0.0,1.0
2007-10-16,8.68,8.89,8.64,8.85,182500,6.79718089271731,6.96162881754111,6.76585747846515,6.93030540328896,233052.5,0.0,1.0
2007-10-17,8.72,8.86,8.65,8.75,249200,6.82850430696946,6.938136256852,6.77368833202819,6.85199686765857,318228.4,0.0,1.0
2007-10-18,8.62,8.75,8.6,8.72,220300,6.75019577133908,6.85199686765857,6.734534064213,6.82850430696946,281323.1,0.0,1.0
2007-10-19,8.31,8.57,8.27,8.57,302200,6.50743931088489,6.71104150352388,6.47611589663273,6.71104150352388,385909.4,0.0,1.0
2007-10-22,8.49,8.63,8.17,8.18,1062900,6.64839467501958,6.75802662490212,6.39780736100235,6.40563821456539,1357323.3,0.0,1.0
2007-10-23,8.49,8.63,8.47,8.52,722000,6.64839467501958,6.75802662490212,6.6327329678935,6.67188723570869,921994,0.0,1.0
2007-10-24,8.39,8.54,8.14,8.45,607800,6.57008613938919,6.68754894283477,6.37431480031324,6.61707126076742,776160.6,0.0,1.0
2007-10-25,8.31,8.7,8.28,8.39,346300,6.50743931088489,6.81284259984338,6.48394675019577,6.57008613938919,442225.1,0.0,1.0
2007-10-26,8.35,8.48,8.23,8.39,251900,6.53876272513704,6.64056382145654,6.44479248238058,6.57008613938919,321676.3,0.0,1.0
2007-10-29,8.04,8.44,8.03,8.41,403000,6.29600626468285,6.60924040720439,6.28817541111981,6.58574784651527,514631,0.0,1.0
2007-10-30,8.2,8.26,7.96,8.03,196600,6.42129992169146,6.4682850430697,6.23335943617854,6.28817541111981,251058.2,0.0,1.0
2007-10-31,8.29,8.5,8.17,8.29,430100,6.49177760375881,6.65622552858262,6.39780736100235,6.49177760375881,549237.7,0.0,1.0
2007-11-01,7.89,8.23,7.86,8.16,264300,6.17854346123728,6.44479248238058,6.15505090054816,6.38997650743931,337511.1,0.0,1.0
2007-11-02,7.75,8.04,7.7072,7.95,155800,6.06891151135474,6.29600626468285,6.03539545810493,6.22552858261551,198956.6,0.0,1.0
2007-11-05,7.68,7.74,7.59,7.69,142400,6.01409553641347,6.0610806577917,5.94361785434612,6.02192638997651,181844.8,0.0,1.0
2007-11-06,7.5,7.7,7.37,7.68,307500,5.87314017227878,6.02975724353955,5.77133907595928,6.01409553641347,392677.5,0.0,1.0
2007-11-07,7.27,7.78,7.24,7.43,248600,5.6930305403289,6.09240407204385,5.66953797963978,5.81832419733751,317462.2,0.0,1.0
2007-11-08,7.19,7.45,7.16,7.31,177000,5.63038371182459,5.83398590446359,5.60689115113547,5.72435395458105,226029,0.0,1.0
2007-11-09,6.97,7.25,6.9,7.14,268300,5.45810493343774,5.67736883320282,5.40328895849648,5.5912294440094,342619.1,0.0,1.0
2007-11-12,7.1,7.28,7.0,7.01,644600,5.55990602975724,5.70086139389193,5.48159749412686,5.4894283476899,823154.200000001,0.0,1.0
2007-11-13,7.22,7.29,7.09,7.16,692900,5.6538762725137,5.70869224745497,5.55207517619421,5.60689115113547,884833.300000001,0.0,1.0
2007-11-14,7.29,7.4,7.22,7.26,575400,5.70869224745497,5.7948316366484,5.6538762725137,5.68519968676586,734785.8,0.0,1.0
2007-11-15,7.19,7.35,7.13,7.24,343700,5.63038371182459,5.7556773688332,5.58339859044636,5.66953797963978,438904.9,0.0,1.0
2007-11-16,6.59,7.21,6.59,7.2,448400,5.16053249804229,5.64604541895067,5.16053249804229,5.63821456538763,572606.8,0.0,1.0
2007-11-19,6.33,6.69,6.26,6.56,786000,4.95693030540329,5.23884103367267,4.90211433046202,5.13703993735317,1003722,0.0,1.0
2007-11-20,6.24,6.47,5.97,6.37,564000,4.88645262333594,5.06656225528583,4.67501957713391,4.98825371965544,720228,0.0,1.0
2007-11-21,6.04,6.24,6.03,6.13,398000,4.72983555207518,4.88645262333594,4.72200469851214,4.80031323414252,508246,0.0,1.0
2007-11-23,6.38,6.47,6.0,6.0,124000,4.99608457321848,5.06656225528583,4.69851213782302,4.69851213782302,158348,0.0,1.0
2007-11-26,6.4,6.58,6.31,6.49,361000,5.01174628034456,5.15270164447925,4.94126859827721,5.0822239624119,460997,0.0,1.0
2007-11-27,6.43,6.55,6.29,6.55,534900,5.03523884103367,5.12920908379013,4.92560689115114,5.12920908379013,683067.3,0.0,1.0
2007-11-28,4.34,5.55,4.23,5.46,1972000,3.39859044635865,4.3461237274863,3.31245105716523,4.27564604541895,2518244,0.0,1.0
2007-11-29,4.99,5.1899,4.13,4.31,1997200,3.90759592795615,4.06413469068128,3.23414252153485,3.37509788566954,2550424.4,0.0,1.0
2007-11-30,5.37,5.37,4.99,5.0,1652100,4.20516836335161,4.20516836335161,3.90759592795615,3.91542678151919,2109731.7,0.0,1.0
2007-12-03,5.46,5.62,5.21,5.37,1379000,4.27564604541895,4.40093970242757,4.07987470634299,4.20516836335161,1760983,0.0,1.0
2007-12-04,5.54,5.85,5.47,5.81,1280900,4.33829287392326,4.58104933437745,4.28347689898199,4.54972592012529,1635709.3,0.0,1.0
2007-12-05,5.7,5.83,5.59,5.59,1991300,4.46358653093187,4.56538762725137,4.37744714173845,4.37744714173845,2542890.1,0.0,1.0
2007-12-06,5.78,5.91,5.62,5.65,462100,4.52623335943618,4.62803445575568,4.40093970242757,4.42443226311668,590101.7,0.0,1.0
2007-12-07,5.96,6.12,5.85,5.86,624700,4.66718872357087,4.79248238057948,4.58104933437745,4.58888018794049,797741.9,0.0,1.0
2007-12-10,6.53,6.69,5.97,5.97,954900,5.11354737666406,5.23884103367267,4.67501957713391,4.67501957713391,1219407.3,0.0,1.0
2007-12-11,6.53,6.7199,6.37,6.58,804100,5.11354737666406,5.26225528582616,4.98825371965544,5.15270164447925,1026835.7,0.0,1.0
2007-12-12,6.45,6.83,6.31,6.69,463400,5.05090054815975,5.34847298355521,4.94126859827721,5.23884103367267,591761.8,0.0,1.0
2007-12-13,6.32,6.58,6.0601,6.07,512600,4.94909945184025,5.15270164447925,4.74557556773688,4.75332811276429,654590.2,0.0,1.0
2007-12-14,6.17,6.33,6.12,6.25,295100,4.83163664839468,4.95693030540329,4.79248238057948,4.89428347689898,376842.7,0.0,1.0
2007-12-17,5.67,6.16,5.57,6.12,613100,4.44009397024276,4.82380579483164,4.36178543461237,4.79248238057948,782928.699999999,0.0,1.0
2007-12-18,5.74,5.77,5.56,5.71,309300,4.49490994518403,4.51840250587314,4.35395458104933,4.47141738449491,394976.1,0.0,1.0
2007-12-19,5.71,5.84,5.61,5.71,490900,4.47141738449491,4.57321848081441,4.39310884886453,4.47141738449491,626879.3,0.0,1.0
2007-12-20,5.74,5.8,5.59,5.8,297100,4.49490994518403,4.54189506656226,4.37744714173845,4.54189506656226,379396.7,0.0,1.0
2007-12-21,5.93,6.0,5.73,5.75,305400,4.64369616288175,4.69851213782302,4.48707909162099,4.50274079874706,389995.8,0.0,1.0
2007-12-24,5.95,5.99,5.84,5.97,168900,4.65935787000783,4.69068128425998,4.57321848081441,4.67501957713391,215685.3,0.0,1.0
2007-12-26,5.91,5.98,5.79,5.98,279400,4.62803445575568,4.68285043069695,4.53406421299922,4.68285043069695,356793.8,0.0,1.0
2007-12-27,5.73,5.91,5.73,5.91,196200,4.48707909162099,4.62803445575568,4.48707909162099,4.62803445575568,250547.4,0.0,1.0
2007-12-28,5.66,5.83,5.62,5.74,267900,4.43226311667972,4.56538762725137,4.40093970242757,4.49490994518403,342108.3,0.0,1.0
2007-12-31,5.76,5.85,5.45,5.6,449000,4.5105716523101,4.58104933437745,4.26781519185591,4.38527799530149,573373,0.0,1.0
2008-01-02,5.56,5.8,5.4,5.8,238400,4.35395458104933,4.54189506656226,4.22866092404072,4.54189506656226,304436.8,0.0,1.0
2008-01-03,5.18,5.61,5.13,5.61,514600,4.05638214565388,4.39310884886453,4.01722787783868,4.39310884886453,657144.199999999,0.0,1.0
2008-01-04,4.82,5.18,4.79,5.18,436100,3.7744714173845,4.05638214565388,3.75097885669538,4.05638214565388,556899.699999999,0.0,1.0
2008-01-07,4.94,5.11,4.8,4.8,433000,3.86844166014096,4.00156617071261,3.75880971025842,3.75880971025842,552940.999999999,0.0,1.0
2008-01-08,4.95,5.18,4.94,5.04,365000,3.87627251370399,4.05638214565388,3.86844166014096,3.94675019577134,466105,0.0,1.0
2008-01-09,4.92,5.1,4.52,4.99,722700,3.85277995301488,3.99373531714957,3.53954581049334,3.90759592795615,922887.9,0.0,1.0
2008-01-10,4.92,5.09,4.74,4.92,310600,3.85277995301488,3.98590446358653,3.71182458888019,3.85277995301488,396636.2,0.0,1.0
2008-01-11,4.84,4.99,4.75,4.92,230000,3.79013312451057,3.90759592795615,3.71965544244323,3.85277995301488,293710,0.0,1.0
2008-01-14,4.72,4.96,4.7,4.94,260300,3.69616288175411,3.88410336726703,3.68050117462803,3.86844166014096,332403.1,0.0,1.0
2008-01-15,4.52,4.63,4.48,4.61,252800,3.53954581049334,3.62568519968677,3.50822239624119,3.61002349256069,322825.6,0.0,1.0
2008-01-16,4.74,4.85,4.45,4.5,661600,3.71182458888019,3.79796397807361,3.48472983555208,3.52388410336727,844863.2,0.0,1.0
2008-01-17,4.56,4.74,4.52,4.6801,177900,3.5708692247455,3.71182458888019,3.53954581049334,3.66491777603759,227178.3,0.0,1.0
2008-01-18,4.43,4.63,4.42,4.61,984200,3.469068128426,3.62568519968677,3.46123727486296,3.61002349256069,1256823.4,0.0,1.0
2008-01-22,4.48,4.69,4.34,4.4,324100,3.50822239624119,3.672670321065,3.39859044635865,3.44557556773688,413875.7,0.0,1.0
2008-01-23,4.41,4.48,4.36,4.41,354000,3.45340642129992,3.50822239624119,3.41425215348473,3.45340642129992,452058,0.0,1.0
2008-01-24,4.69,4.79,4.43,4.48,541100,3.672670321065,3.75097885669538,3.469068128426,3.50822239624119,690984.699999999,0.0,1.0
2008-01-25,4.67,4.86,4.61,4.7,304500,3.65700861393892,3.80579483163665,3.61002349256069,3.68050117462803,388846.5,0.0,1.0
2008-01-28,4.85,4.88,4.64,4.67,226500,3.79796397807361,3.82145653876273,3.6335160532498,3.65700861393892,289240.5,0.0,1.0
2008-01-29,4.79,4.92,4.61,4.85,415100,3.75097885669538,3.85277995301488,3.61002349256069,3.79796397807361,530082.7,0.0,1.0
2008-01-30,5.01,5.28,4.66,4.75,459500,3.92325763508222,4.13469068128426,3.64917776037588,3.71965544244323,586781.500000001,0.0,1.0
2008-01-31,5.49,6.03,4.98,4.98,652400,4.29913860610807,4.72200469851214,3.89976507439311,3.89976507439311,833114.799999999,0.0,1.0
2008-02-01,6.26,6.36,5.57,5.57,613300,4.90211433046202,4.9804228660924,4.36178543461237,4.36178543461237,783184.1,0.0,1.0
2008-02-04,6.2,6.43,6.07,6.25,456000,4.85512920908379,5.03523884103367,4.75332811276429,4.89428347689898,582312,0.0,1.0
2008-02-05,5.71,6.27,5.58,6.04,417200,4.47141738449491,4.90994518402506,4.36961628817541,4.72983555207518,532764.4,0.0,1.0
2008-02-06,5.8,6.1,5.62,5.65,488200,4.54189506656226,4.77682067345341,4.40093970242757,4.42443226311668,623431.399999999,0.0,1.0
2008-02-07,5.61,5.98,5.44,5.92,467900,4.39310884886453,4.68285043069695,4.25998433829287,4.63586530931872,597508.3,0.0,1.0
2008-02-08,5.34,5.65,5.29,5.53,437400,4.18167580266249,4.42443226311668,4.1425215348473,4.33046202036022,558559.8,0.0,1.0
2008-02-11,5.19,5.54,5.05,5.4,428500,4.06421299921691,4.33829287392326,3.95458104933438,4.22866092404072,547194.500000001,0.0,1.0
2008-02-12,5.3,5.33,5.1,5.17,235000,4.15035238841034,4.17384494909945,3.99373531714957,4.04855129209084,300095,0.0,1.0
2008-02-13,5.5,5.59,5.31,5.31,131400,4.3069694596711,4.37744714173845,4.15818324197337,4.15818324197337,167797.8,0.0,1.0
2008-02-14,5.54,5.64,5.38,5.5,171300,4.33829287392326,4.41660140955364,4.21299921691464,4.3069694596711,218750.1,0.0,1.0
2008-02-15,5.48,5.6,5.29,5.55,184000,4.29130775254503,4.38527799530149,4.1425215348473,4.3461237274863,234968,0.0,1.0
2008-02-19,5.43,5.59,5.31,5.59,136900,4.25215348472984,4.37744714173845,4.15818324197337,4.37744714173845,174821.3,0.0,1.0
2008-02-20,5.45,5.52,5.29,5.38,167800,4.26781519185591,4.32263116679718,4.1425215348473,4.21299921691464,214280.6,0.0,1.0
2008-02-21,5.37,5.82,5.32,5.52,164700,4.20516836335161,4.55755677368833,4.16601409553641,4.32263116679718,210321.9,0.0,1.0
2008-02-22,5.43,5.46,5.25,5.33,162100,4.25215348472984,4.27564604541895,4.11119812059515,4.17384494909945,207001.7,0.0,1.0
2008-02-25,5.77,5.86,5.39,5.47,162400,4.51840250587314,4.58888018794049,4.22083007047768,4.28347689898199,207384.8,0.0,1.0
2008-02-26,5.34,5.77,5.32,5.67,181100,4.18167580266249,4.51840250587314,4.16601409553641,4.44009397024276,231264.7,0.0,1.0
2008-02-27,5.24,5.33,5.14,5.32,139000,4.10336726703211,4.17384494909945,4.02505873140172,4.16601409553641,177503,0.0,1.0
2008-02-28,5.15,5.23,5.01,5.18,380100,4.03288958496476,4.09553641346907,3.92325763508222,4.05638214565388,485387.7,0.0,1.0
2008-02-29,4.93,5.13,4.81,5.1,213200,3.86061080657792,4.01722787783868,3.76664056382146,3.99373531714957,272256.4,0.0,1.0
2008-03-03,4.99,5.08,4.84,4.98,108600,3.90759592795615,3.97807361002349,3.79013312451057,3.89976507439311,138682.2,0.0,1.0
2008-03-04,5.07,5.29,4.81,4.99,273500,3.97024275646045,4.1425215348473,3.76664056382146,3.90759592795615,349259.5,0.0,1.0
2008-03-05,4.93,5.13,4.85,5.03,199400,3.86061080657792,4.01722787783868,3.79796397807361,3.9389193422083,254633.8,0.0,1.0
2008-03-06,4.51,4.95,4.51,4.95,220700,3.53171495693031,3.87627251370399,3.53171495693031,3.87627251370399,281833.9,0.0,1.0
2008-03-07,4.45,4.64,4.4,4.51,220500,3.48472983555208,3.6335160532498,3.44557556773688,3.53171495693031,281578.5,0.0,1.0
2008-03-10,4.2,4.59,4.14,4.43,348800,3.28895849647612,3.59436178543461,3.24197337509789,3.469068128426,445417.6,0.0,1.0
2008-03-11,4.31,4.5,4.1,4.28,554800,3.37509788566954,3.52388410336727,3.21064996084573,3.35160532498042,708479.6,0.0,1.0
2008-03-12,4.22,4.38,4.22,4.3375,247300,3.30462020360219,3.42991386061081,3.30462020360219,3.39663273296789,315802.1,0.0,1.0
2008-03-13,4.34,4.34,4.06,4.2,238000,3.39859044635865,3.39859044635865,3.17932654659358,3.28895849647612,303926,0.0,1.0
2008-03-14,4.2,4.4,4.11,4.4,190400,3.28895849647612,3.44557556773688,3.21848081440877,3.44557556773688,243140.8,0.0,1.0
2008-03-17,4.03,4.14,3.97,4.14,212300,3.15583398590446,3.24197337509789,3.10884886452623,3.24197337509789,271107.1,0.0,1.0
2008-03-18,3.97,4.14,3.9,4.13,198100,3.10884886452623,3.24197337509789,3.05403288958497,3.23414252153485,252973.7,0.0,1.0
2008-03-19,4.11,4.28,3.93,3.93,222200,3.21848081440877,3.35160532498042,3.07752545027408,3.07752545027408,283749.4,0.0,1.0
2008-03-20,4.18,4.44,4.06,4.15,742200,3.27329678935004,3.47689898198904,3.17932654659358,3.24980422866092,947789.4,0.0,1.0
2008-03-24,4.56,4.64,4.13,4.23,812300,3.5708692247455,3.6335160532498,3.23414252153485,3.31245105716523,1037307.1,0.0,1.0
2008-03-25,4.75,4.78,4.48,4.64,943200,3.71965544244323,3.74314800313234,3.50822239624119,3.6335160532498,1204466.4,0.0,1.0
2008-03-26,4.8,4.8,4.56,4.75,272600,3.75880971025842,3.75880971025842,3.5708692247455,3.71965544244323,348110.2,0.0,1.0
2008-03-27,4.61,4.86,4.48,4.81,998300,3.61002349256069,3.80579483163665,3.50822239624119,3.76664056382146,1274829.1,0.0,1.0
2008-03-28,4.54,4.57,4.26,4.26,1166200,3.55520751761942,3.57870007830854,3.33594361785435,3.33594361785435,1489237.4,0.0,1.0
2008-03-31,4.61,4.67,4.43,4.52,211400,3.61002349256069,3.65700861393892,3.469068128426,3.53954581049334,269957.8,0.0,1.0
2008-04-01,4.59,4.6881,4.5,4.6881,148000,3.59436178543461,3.67118245888802,3.52388410336727,3.67118245888802,188996,0.0,1.0
2008-04-02,4.44,4.75,4.44,4.48,272900,3.47689898198904,3.71965544244323,3.47689898198904,3.50822239624119,348493.3,0.0,1.0
2008-04-03,4.53,4.66,4.4,4.42,275100,3.54737666405638,3.64917776037588,3.44557556773688,3.46123727486296,351302.7,0.0,1.0
2008-04-04,4.31,4.57,4.31,4.57,117900,3.37509788566954,3.57870007830854,3.37509788566954,3.57870007830854,150558.3,0.0,1.0
2008-04-07,4.25,4.71,4.24,4.38,226800,3.32811276429131,3.68833202819107,3.32028191072827,3.42991386061081,289623.6,0.0,1.0
2008-04-08,4.23,4.37,4.13,4.2,187000,3.31245105716523,3.42208300704777,3.23414252153485,3.28895849647612,238799,0.0,1.0
2008-04-09,3.95,4.26,3.94,4.2422,148100,3.09318715740016,3.33594361785435,3.08535630383712,3.32200469851214,189123.7,0.0,1.0
2008-04-10,4.15,4.16,3.92,3.92,297500,3.24980422866092,3.25763508222396,3.06969459671104,3.06969459671104,379907.500000001,0.0,1.0
2008-04-11,4.1,4.21,3.95,4.14,201400,3.21064996084573,3.29678935003915,3.09318715740016,3.24197337509789,257187.8,0.0,1.0
2008-04-14,4.12,4.25,4.02,4.12,166400,3.22631166797181,3.32811276429131,3.14800313234143,3.22631166797181,212492.8,0.0,1.0
2008-04-15,4.01,4.14,3.98,4.07,165200,3.14017227877839,3.24197337509789,3.11667971808927,3.18715740015662,210960.4,0.0,1.0
2008-04-16,4.03,4.11,3.97,4.09,205900,3.15583398590446,3.21848081440877,3.10884886452623,3.20281910728269,262934.3,0.0,1.0
2008-04-17,4.11,4.155,3.9,4.04,177500,3.21848081440877,3.25371965544244,3.05403288958497,3.1636648394675,226667.5,0.0,1.0
2008-04-18,4.31,4.36,4.11,4.2,229600,3.37509788566954,3.41425215348473,3.21848081440877,3.28895849647612,293199.2,0.0,1.0
2008-04-21,4.47,4.47,4.22,4.34,106200,3.50039154267815,3.50039154267815,3.30462020360219,3.39859044635865,135617.4,0.0,1.0
2008-04-22,4.3276,4.49,4.1,4.41,210900,3.38888018794049,3.51605324980423,3.21064996084573,3.45340642129992,269319.3,0.0,1.0
2008-04-23,4.4,4.54,4.284,4.31,145700,3.44557556773688,3.55520751761942,3.35473766640564,3.37509788566954,186058.9,0.0,1.0
2008-04-24,4.63,4.77,4.36,4.46,181800,3.62568519968677,3.7353171495693,3.41425215348473,3.49256068911511,232158.6,0.0,1.0
2008-04-25,4.71,4.78,4.46,4.69,115400,3.68833202819107,3.74314800313234,3.49256068911511,3.672670321065,147365.8,0.0,1.0
2008-04-28,4.94,5.03,4.65,4.74,281200,3.86844166014096,3.9389193422083,3.64134690681284,3.71182458888019,359092.4,0.0,1.0
2008-04-29,4.99,5.06,4.9,4.9,79500,3.90759592795615,3.96241190289742,3.8371182458888,3.8371182458888,101521.5,0.0,1.0
2008-04-30,5.15,5.3,5.0,5.05,149800,4.03288958496476,4.15035238841034,3.91542678151919,3.95458104933438,191294.6,0.0,1.0
2008-05-01,5.25,5.25,5.14,5.15,83400,4.11119812059515,4.11119812059515,4.02505873140172,4.03288958496476,106501.8,0.0,1.0
2008-05-02,5.26,5.33,5.17,5.3,144500,4.11902897415818,4.17384494909945,4.04855129209084,4.15035238841034,184526.5,0.0,1.0
2008-05-05,5.08,5.25,5.04,5.16,149400,3.97807361002349,4.11119812059515,3.94675019577134,4.0407204385278,190783.8,0.0,1.0
2008-05-06,4.72,5.15,4.72,5.07,309000,3.69616288175411,4.03288958496476,3.69616288175411,3.97024275646045,394593,0.0,1.0
2008-05-07,4.19,4.78,4.17,4.72,446200,3.28112764291308,3.74314800313234,3.265465935787,3.69616288175411,569797.4,0.0,1.0
2008-05-08,5.38,5.54,4.86,4.99,1093100,4.21299921691464,4.33829287392326,3.80579483163665,3.90759592795615,1395888.7,0.0,1.0
2008-05-09,6.0,6.05,5.4,5.47,679800,4.69851213782302,4.73766640563821,4.22866092404072,4.28347689898199,868104.600000001,0.0,1.0
2008-05-12,6.32,6.44,5.93,5.93,391200,4.94909945184025,5.04306969459671,4.64369616288175,4.64369616288175,499562.4,0.0,1.0
2008-05-13,6.87,7.07,6.38,6.4,508700,5.37979639780736,5.53641346906813,4.99608457321848,5.01174628034456,649609.9,0.0,1.0
2008-05-14,6.75,6.93,6.54,6.89,319700,5.2858261550509,5.42678151918559,5.1213782302271,5.39545810493344,408256.9,0.0,1.0
2008-05-15,6.79,6.99,6.58,6.68,181600,5.31714956930305,5.47376664056382,5.15270164447925,5.23101018010963,231903.2,0.0,1.0
2008-05-16,6.7,6.96,6.66,6.89,160900,5.24667188723571,5.45027407987471,5.21534847298356,5.39545810493344,205469.3,0.0,1.0
2008-05-19,6.77,6.84,6.59,6.74,241800,5.30148786217698,5.35630383711825,5.16053249804229,5.27799530148786,308778.6,0.0,1.0
2008-05-20,6.55,6.85,6.51,6.79,289800,5.12920908379013,5.36413469068128,5.09788566953798,5.31714956930305,370074.6,0.0,1.0
2008-05-21,7.36,7.56,6.88,7.12,810700,5.76350822239624,5.92012529365701,5.3876272513704,5.57556773688332,1035263.9,0.0,1.0
2008-05-22,7.24,7.45,7.2,7.37,358200,5.66953797963978,5.83398590446359,5.63821456538763,5.77133907595928,457421.4,0.0,1.0
2008-05-23,7.21,7.4292,7.11,7.18,177600,5.64604541895067,5.81769772905247,5.56773688332028,5.62255285826155,226795.2,0.0,1.0
2008-05-27,7.16,7.3,7.01,7.25,252800,5.60689115113547,5.71652310101801,5.4894283476899,5.67736883320282,322825.6,0.0,1.0
2008-05-28,7.17,7.25,7.1,7.22,340800,5.61472200469851,5.67736883320282,5.55990602975724,5.6538762725137,435201.6,0.0,1.0
2008-05-29,7.57,7.73,7.15,7.19,195100,5.92795614722005,6.05324980422866,5.59906029757244,5.63038371182459,249142.7,0.0,1.0
2008-05-30,8.0,8.15,7.6199,7.63,510900,6.2646828504307,6.38214565387627,5.96703210649961,5.97494126859828,652419.3,0.0,1.0
2008-06-02,7.55,7.98,7.39,7.98,428500,5.91229444009397,6.24902114330462,5.78700078308536,6.24902114330462,547194.5,0.0,1.0
2008-06-03,7.69,7.83,7.56,7.62,198700,6.02192638997651,6.13155833985904,5.92012529365701,5.96711041503524,253739.9,0.0,1.0
2008-06-04,7.95,8.15,7.7,7.7,272000,6.22552858261551,6.38214565387627,6.02975724353955,6.02975724353955,347344,0.0,1.0
2008-06-05,7.91,8.03,7.83,8.01,248300,6.19420516836335,6.28817541111981,6.13155833985904,6.27251370399374,317079.1,0.0,1.0
2008-06-06,7.73,7.88,7.62,7.88,170000,6.05324980422866,6.17071260767424,5.96711041503524,6.17071260767424,217090,0.0,1.0
2008-06-09,7.54,7.79,7.45,7.79,99800,5.90446358653093,6.10023492560689,5.83398590446359,6.10023492560689,127444.6,0.0,1.0
2008-06-10,7.38,7.43,7.2,7.3,273500,5.77916992952232,5.81832419733751,5.63821456538763,5.71652310101801,349259.5,0.0,1.0
2008-06-11,4.74,6.6,4.43,6.6,2038200,3.71182458888019,5.16836335160532,3.469068128426,5.16836335160532,2602781.4,0.0,1.0
2008-06-12,4.63,4.91,4.43,4.75,656400,3.62568519968677,3.84494909945184,3.469068128426,3.71965544244323,838222.799999999,0.0,1.0
2008-06-13,4.77,4.82,4.51,4.64,427900,3.7353171495693,3.7744714173845,3.53171495693031,3.6335160532498,546428.3,0.0,1.0
2008-06-16,4.64,4.8,4.54,4.72,471300,3.6335160532498,3.75880971025842,3.55520751761942,3.69616288175411,601850.100000001,0.0,1.0
2008-06-17,4.71,4.78,4.56,4.69,465300,3.68833202819107,3.74314800313234,3.5708692247455,3.672670321065,594188.1,0.0,1.0
2008-06-18,4.67,4.71,4.5101,4.66,388300,3.65700861393892,3.68833202819107,3.53179326546594,3.64917776037588,495859.1,0.0,1.0
2008-06-19,4.735,4.75,4.55,4.7,180600,3.70790916209867,3.71965544244323,3.56303837118246,3.68050117462803,230626.2,0.0,1.0
2008-06-20,4.6,4.75,4.54,4.65,231700,3.60219263899765,3.71965544244323,3.55520751761942,3.64134690681284,295880.9,0.0,1.0
2008-06-23,4.53,4.61,4.34,4.61,228200,3.54737666405638,3.61002349256069,3.39859044635865,3.61002349256069,291411.4,0.0,1.0
2008-06-24,4.29,4.5,4.25,4.44,472200,3.35943617854346,3.52388410336727,3.32811276429131,3.47689898198904,602999.4,0.0,1.0
2008-06-25,4.5,4.68,4.26,4.27,426800,3.52388410336727,3.66483946750196,3.33594361785435,3.34377447141738,545023.6,0.0,1.0
2008-06-26,4.54,4.61,4.3601,4.39,243300,3.55520751761942,3.61002349256069,3.41433046202036,3.43774471417384,310694.1,0.0,1.0
2008-06-27,4.49,4.53,4.25,4.49,273400,3.51605324980423,3.54737666405638,3.32811276429131,3.51605324980423,349131.8,0.0,1.0
2008-06-30,4.55,4.61,4.3,4.46,185400,3.56303837118246,3.61002349256069,3.3672670321065,3.49256068911511,236755.8,0.0,1.0
2008-07-01,4.64,4.78,4.44,4.44,405600,3.6335160532498,3.74314800313234,3.47689898198904,3.47689898198904,517951.200000001,0.0,1.0
2008-07-02,4.68,4.73,4.44,4.6,255400,3.66483946750196,3.70399373531715,3.47689898198904,3.60219263899765,326145.8,0.0,1.0
2008-07-03,4.64,4.73,4.62,4.68,179600,3.6335160532498,3.70399373531715,3.61785434612373,3.66483946750196,229349.2,0.0,1.0
2008-07-07,4.67,4.76,4.6,4.72,182900,3.65700861393892,3.72748629600626,3.60219263899765,3.69616288175411,233563.3,0.0,1.0
2008-07-08,4.89,4.89,4.6,4.62,244200,3.82928739232576,3.82928739232576,3.60219263899765,3.61785434612373,311843.4,0.0,1.0
2008-07-09,4.9,5.01,4.8,4.9,183200,3.8371182458888,3.92325763508222,3.75880971025842,3.8371182458888,233946.4,0.0,1.0
2008-07-10,4.83,4.98,4.68,4.86,359500,3.78230227094753,3.89976507439311,3.66483946750196,3.80579483163665,459081.5,0.0,1.0
2008-07-11,5.23,5.39,4.7,4.73,267900,4.09553641346907,4.22083007047768,3.68050117462803,3.70399373531715,342108.3,0.0,1.0
2008-07-14,4.68,5.52,4.57,4.73,423200,3.66483946750196,4.32263116679718,3.57870007830854,3.70399373531715,540426.4,0.0,1.0
2008-07-15,4.9,4.95,4.5,4.64,181100,3.8371182458888,3.87627251370399,3.52388410336727,3.6335160532498,231264.7,0.0,1.0
2008-07-16,4.94,5.01,4.6501,4.9,677200,3.86844166014096,3.92325763508222,3.64142521534847,3.8371182458888,864784.399999999,0.0,1.0
2008-07-17,5.01,5.06,4.65,4.93,470000,3.92325763508222,3.96241190289742,3.64134690681284,3.86061080657792,600190.000000001,0.0,1.0
2008-07-18,4.91,5.02,4.86,4.94,113700,3.84494909945184,3.93108848864526,3.80579483163665,3.86844166014096,145194.9,0.0,1.0
2008-07-21,4.91,5.05,4.8,4.84,337500,3.84494909945184,3.95458104933438,3.75880971025842,3.79013312451057,430987.5,0.0,1.0
2008-07-22,4.9,5.0,4.7,4.85,111400,3.8371182458888,3.91542678151919,3.68050117462803,3.79796397807361,142257.8,0.0,1.0
2008-07-23,4.84,5.09,4.76,4.89,193600,3.79013312451057,3.98590446358653,3.72748629600626,3.82928739232576,247227.2,0.0,1.0
2008-07-24,4.6,4.8925,4.5,4.82,214800,3.60219263899765,3.83124510571652,3.52388410336727,3.7744714173845,274299.6,0.0,1.0
2008-07-25,4.7,4.89,4.56,4.7,308800,3.68050117462803,3.82928739232576,3.5708692247455,3.68050117462803,394337.600000001,0.0,1.0
2008-07-28,4.46,4.72,4.3,4.72,243700,3.49256068911511,3.69616288175411,3.3672670321065,3.69616288175411,311204.9,0.0,1.0
2008-07-29,4.49,4.72,4.45,4.51,258200,3.51605324980423,3.69616288175411,3.48472983555208,3.53171495693031,329721.4,0.0,1.0
2008-07-30,4.68,4.71,4.48,4.5,91100,3.66483946750196,3.68833202819107,3.50822239624119,3.52388410336727,116334.7,0.0,1.0
2008-07-31,4.62,4.71,4.47,4.57,109700,3.61785434612373,3.68833202819107,3.50039154267815,3.57870007830854,140086.9,0.0,1.0
2008-08-01,4.77,5.07,4.5,4.53,261800,3.7353171495693,3.97024275646045,3.52388410336727,3.54737666405638,334318.6,0.0,1.0
2008-08-04,4.61,4.86,4.4,4.81,211600,3.61002349256069,3.80579483163665,3.44557556773688,3.76664056382146,270213.2,0.0,1.0
2008-08-05,4.77,4.96,4.26,4.75,265600,3.7353171495693,3.88410336726703,3.33594361785435,3.71965544244323,339171.2,0.0,1.0
2008-08-06,5.05,5.2601,4.76,4.87,311200,3.95458104933438,4.11910728269381,3.72748629600626,3.81362568519969,397402.4,0.0,1.0
2008-08-07,4.64,4.94,4.47,4.9,500600,3.6335160532498,3.86844166014096,3.50039154267815,3.8371182458888,639266.200000001,0.0,1.0
2008-08-08,4.81,4.95,4.52,4.6,360900,3.76664056382146,3.87627251370399,3.53954581049334,3.60219263899765,460869.3,0.0,1.0
2008-08-11,5.21,5.44,4.54,4.54,304600,4.07987470634299,4.25998433829287,3.55520751761942,3.55520751761942,388974.2,0.0,1.0
2008-08-12,5.21,5.41,5.14,5.23,261900,4.07987470634299,4.23649177760376,4.02505873140172,4.09553641346907,334446.3,0.0,1.0
2008-08-13,5.37,5.43,5.11,5.17,215200,4.20516836335161,4.25215348472984,4.00156617071261,4.04855129209084,274810.4,0.0,1.0
2008-08-14,5.36,5.5,5.15,5.36,280100,4.19733750978857,4.3069694596711,4.03288958496476,4.19733750978857,357687.7,0.0,1.0
2008-08-15,5.53,5.75,5.23,5.43,265900,4.33046202036022,4.50274079874706,4.09553641346907,4.25215348472984,339554.3,0.0,1.0
2008-08-18,5.56,5.603,5.31,5.59,219300,4.35395458104933,4.3876272513704,4.15818324197337,4.37744714173845,280046.1,0.0,1.0
2008-08-19,5.42,5.49,5.3,5.3,97500,4.2443226311668,4.29913860610807,4.15035238841034,4.15035238841034,124507.5,0.0,1.0
2008-08-20,5.28,5.43,5.06,5.37,258900,4.13469068128426,4.25215348472984,3.96241190289742,4.20516836335161,330615.3,0.0,1.0
2008-08-21,5.23,5.3,5.07,5.19,100100,4.09553641346907,4.15035238841034,3.97024275646045,4.06421299921691,127827.7,0.0,1.0
2008-08-22,5.42,5.63,5.24,5.25,105300,4.2443226311668,4.4087705559906,4.10336726703211,4.11119812059515,134468.1,0.0,1.0
2008-08-25,5.32,5.39,5.0,5.38,121600,4.16601409553641,4.22083007047768,3.91542678151919,4.21299921691464,155283.2,0.0,1.0
2008-08-26,5.34,5.39,5.25,5.29,91100,4.18167580266249,4.22083007047768,4.11119812059515,4.1425215348473,116334.7,0.0,1.0
2008-08-27,5.27,5.436,5.19,5.32,64300,4.12685982772122,4.25685199686766,4.06421299921691,4.16601409553641,82111.1,0.0,1.0
2008-08-28,5.485,5.57,5.24,5.27,70200,4.29522317932655,4.36178543461237,4.10336726703211,4.12685982772122,89645.3999999999,0.0,1.0
2008-08-29,5.61,5.72,5.29,5.37,180800,4.39310884886453,4.47924823805795,4.1425215348473,4.20516836335161,230881.6,0.0,1.0
2008-09-02,5.74,5.92,5.665,5.75,89400,4.49490994518403,4.63586530931872,4.43617854346124,4.50274079874706,114163.8,0.0,1.0
2008-09-03,6.29,6.46,5.64,5.76,220500,4.92560689115114,5.05873140172279,4.41660140955364,4.5105716523101,281578.5,0.0,1.0
2008-09-04,5.8,6.26,5.73,6.26,161100,4.54189506656226,4.90211433046202,4.48707909162099,4.90211433046202,205724.7,0.0,1.0
2008-09-05,5.74,5.77,5.4,5.73,126300,4.49490994518403,4.51840250587314,4.22866092404072,4.48707909162099,161285.1,0.0,1.0
2008-09-08,6.07,6.54,5.76,5.76,361800,4.75332811276429,5.1213782302271,4.5105716523101,4.5105716523101,462018.6,0.0,1.0
2008-09-09,5.95,6.44,5.91,6.1,234900,4.65935787000783,5.04306969459671,4.62803445575568,4.77682067345341,299967.3,0.0,1.0
2008-09-10,6.25,6.47,6.0,6.0,129500,4.89428347689898,5.06656225528583,4.69851213782302,4.69851213782302,165371.5,0.0,1.0
2008-09-11,6.31,6.49,6.12,6.16,292400,4.94126859827721,5.0822239624119,4.79248238057948,4.82380579483164,373394.8,0.0,1.0
2008-09-12,6.35,6.47,6.26,6.26,305700,4.97259201252937,5.06656225528583,4.90211433046202,4.90211433046202,390378.9,0.0,1.0
2008-09-15,6.1,6.37,6.07,6.2,295500,4.77682067345341,4.98825371965544,4.75332811276429,4.85512920908379,377353.5,0.0,1.0
2008-09-16,6.09,6.13,5.8,5.98,279800,4.76898981989037,4.80031323414252,4.54189506656226,4.68285043069695,357304.6,0.0,1.0
2008-09-17,5.81,6.19,5.78,6.06,377700,4.54972592012529,4.84729835552075,4.52623335943618,4.74549725920125,482322.9,0.0,1.0
2008-09-18,5.89,6.2,5.37,5.98,472500,4.6123727486296,4.85512920908379,4.20516836335161,4.68285043069695,603382.5,0.0,1.0
2008-09-19,5.79,6.04,5.48,6.04,136400,4.53406421299922,4.72983555207518,4.29130775254503,4.72983555207518,174182.8,0.0,1.0
2008-09-22,5.84,5.92,5.7,5.85,119700,4.57321848081441,4.63586530931872,4.46358653093187,4.58104933437745,152856.9,0.0,1.0
2008-09-23,5.73,5.94,5.63,5.8,197500,4.48707909162099,4.65152701644479,4.4087705559906,4.54189506656226,252207.5,0.0,1.0
2008-09-24,5.75,5.86,5.53,5.82,100300,4.50274079874706,4.58888018794049,4.33046202036022,4.55755677368833,128083.1,0.0,1.0
2008-09-25,5.79,6.0,5.55,5.72,89300,4.53406421299922,4.69851213782302,4.3461237274863,4.47924823805795,114036.1,0.0,1.0
2008-09-26,6.11,6.24,5.72,5.74,312800,4.78465152701645,4.88645262333594,4.47924823805795,4.49490994518403,399445.6,0.0,1.0
2008-09-29,5.78,6.37,5.0,5.92,258200,4.52623335943618,4.98825371965544,3.91542678151919,4.63586530931872,329721.4,0.0,1.0
2008-09-30,5.88,5.98,5.67,5.76,211200,4.60454189506656,4.68285043069695,4.44009397024276,4.5105716523101,269702.4,0.0,1.0
2008-10-01,5.91,6.1,5.64,5.85,92800,4.62803445575568,4.77682067345341,4.41660140955364,4.58104933437745,118505.6,0.0,1.0
2008-10-02,5.88,6.1,5.86,5.92,91400,4.60454189506656,4.77682067345341,4.58888018794049,4.63586530931872,116717.8,0.0,1.0
2008-10-03,5.5,6.46,5.38,6.46,161100,4.3069694596711,5.05873140172279,4.21299921691464,5.05873140172279,205724.7,0.0,1.0
2008-10-06,4.95,5.67,4.74,5.33,187300,3.87627251370399,4.44009397024276,3.71182458888019,4.17384494909945,239182.1,0.0,1.0
2008-10-07,5.12,5.14,4.76,4.92,217200,4.00939702427565,4.02505873140172,3.72748629600626,3.85277995301488,277364.4,0.0,1.0
2008-10-08,4.97,5.27,4.75,4.84,176500,3.89193422083007,4.12685982772122,3.71965544244323,3.79013312451057,225390.5,0.0,1.0
2008-10-09,4.55,5.29,4.37,5.02,377300,3.56303837118246,4.1425215348473,3.42208300704777,3.93108848864526,481812.1,0.0,1.0
2008-10-10,4.135,4.99,3.67,4.27,446000,3.23805794831637,3.90759592795615,2.87392325763508,3.34377447141738,569541.999999999,0.0,1.0
2008-10-13,4.69,4.79,3.96,4.39,164800,3.672670321065,3.75097885669538,3.1010180109632,3.43774471417384,210449.6,0.0,1.0
2008-10-14,4.73,5.01,4.43,4.85,121800,3.70399373531715,3.92325763508222,3.469068128426,3.79796397807361,155538.6,0.0,1.0
2008-10-15,4.07,4.72,4.03,4.72,178000,3.18715740015662,3.69616288175411,3.15583398590446,3.69616288175411,227306,0.0,1.0
2008-10-16,4.33,4.35,3.71,4.08,183000,3.39075959279561,3.40642129992169,2.90524667188724,3.19498825371966,233691,0.0,1.0
2008-10-17,4.37,4.99,3.76,4.31,101800,3.42208300704777,3.90759592795615,2.94440093970243,3.37509788566954,129998.6,0.0,1.0
2008-10-20,4.07,4.22,3.73,3.73,256100,3.18715740015662,3.30462020360219,2.92090837901331,2.92090837901331,327039.7,0.0,1.0
2008-10-21,3.83,4.15,3.67,4.11,259100,2.9992169146437,3.24980422866092,2.87392325763508,3.21848081440877,330870.7,0.0,1.0
2008-10-22,3.69,3.81,3.6,3.79,123100,2.88958496476116,2.98355520751762,2.81910728269381,2.96789350039154,157198.7,0.0,1.0
2008-10-23,3.53,3.76,3.35,3.66,215500,2.76429130775255,2.94440093970243,2.62333594361785,2.86609240407204,275193.499999999,0.0,1.0
2008-10-24,3.05,3.68,2.98,3.25,140800,2.3884103367267,2.88175411119812,2.33359436178543,2.54502740798747,179801.6,0.0,1.0
2008-10-27,2.78,3.08,2.71,3.08,163900,2.17697729052467,2.41190289741582,2.1221613155834,2.41190289741582,209300.3,0.0,1.0
2008-10-28,2.7,2.79,2.45,2.79,118500,2.11433046202036,2.18480814408771,1.9185591229444,2.18480814408771,151324.5,0.0,1.0
2008-10-29,2.93,3.0,2.6,2.75,183000,2.29444009397024,2.34925606891151,2.03602192638998,2.15348472983555,233691,0.0,1.0
2008-10-30,3.33,3.39,2.74,2.96,166700,2.60767423649178,2.65465935787001,2.14565387627251,2.31793265465936,212875.9,0.0,1.0
2008-10-31,3.38,3.44,3.23,3.25,120300,2.64682850430697,2.6938136256852,2.52936570086139,2.54502740798747,153623.1,0.0,1.0
2008-11-03,3.17,3.62,3.15,3.3,162800,2.48238057948316,2.83476898981989,2.46671887235709,2.58418167580266,207895.6,0.0,1.0
2008-11-04,3.2,3.76,3.02,3.22,109600,2.50587314017228,2.94440093970243,2.36491777603759,2.52153484729836,139959.2,0.0,1.0
2008-11-05,3.22,3.3,3.07,3.13,72900,2.52153484729836,2.58418167580266,2.40407204385278,2.45105716523101,93093.2999999998,0.0,1.0
2008-11-06,3.287,3.37,3.08,3.11,72700,2.57400156617071,2.63899765074393,2.41190289741582,2.43539545810493,92837.9000000001,0.0,1.0
2008-11-07,3.39,3.48,3.2,3.24,64400,2.65465935787001,2.72513703993735,2.50587314017228,2.53719655442443,82238.7999999999,0.0,1.0
2008-11-10,3.31,3.59,3.28,3.4,93100,2.5920125293657,2.81127642913078,2.56851996867659,2.66249021143305,118888.7,0.0,1.0
2008-11-11,3.04,3.33,3.01,3.25,243900,2.38057948316367,2.60767423649178,2.35708692247455,2.54502740798747,311460.299999999,0.0,1.0
2008-11-12,2.96,3.3,2.96,3.04,352300,2.31793265465936,2.58418167580266,2.31793265465936,2.38057948316367,449887.1,0.0,1.0
2008-11-13,3.34,3.34,2.85,2.88,279800,2.61550509005482,2.61550509005482,2.23179326546594,2.25528582615505,357304.599999999,0.0,1.0
2008-11-14,3.06,3.5,3.06,3.285,139700,2.39624119028974,2.74079874706343,2.39624119028974,2.57243539545811,178396.9,0.0,1.0
2008-11-17,3.0,3.16,2.87,3.03,148700,2.34925606891151,2.47454972592013,2.24745497259201,2.37274862960063,189889.9,0.0,1.0
2008-11-18,2.88,3.05,2.77,2.97,143800,2.25528582615505,2.3884103367267,2.16914643696163,2.3257635082224,183632.6,0.0,1.0
2008-11-19,3.04,3.25,2.8,2.85,125300,2.38057948316367,2.54502740798747,2.19263899765074,2.23179326546594,160008.1,0.0,1.0
2008-11-20,2.59,3.19,2.59,2.94,114700,2.02819107282694,2.49804228660924,2.02819107282694,2.30227094753328,146471.9,0.0,1.0
2008-11-21,2.42,2.79,2.17,2.65,256200,1.89506656225529,2.18480814408771,1.69929522317933,2.07517619420517,327167.399999999,0.0,1.0
2008-11-24,2.87,2.92,2.39,2.5,309200,2.24745497259201,2.2866092404072,1.87157400156617,1.95771339075959,394848.4,0.0,1.0
2008-11-25,3.39,3.39,2.67,2.72,124000,2.65465935787001,2.65465935787001,2.09083790133125,2.12999216914644,158348,0.0,1.0
2008-11-26,3.88,4.26,3.07,3.56,398600,3.03837118245889,3.33594361785435,2.40407204385278,2.78778386844166,509012.2,0.0,1.0
2008-11-28,4.21,4.23,3.82,3.93,81400,3.29678935003915,3.31245105716523,2.99138606108066,3.07752545027408,103947.8,0.0,1.0
2008-12-01,3.19,4.06,3.13,4.04,202900,2.49804228660924,3.17932654659358,2.45105716523101,3.1636648394675,259103.3,0.0,1.0
2008-12-02,3.91,3.92,3.19,3.19,113400,3.061863743148,3.06969459671104,2.49804228660924,2.49804228660924,144811.8,0.0,1.0
2008-12-03,4.1,4.16,3.73,3.97,134300,3.21064996084573,3.25763508222396,2.92090837901331,3.10884886452623,171501.1,0.0,1.0
2008-12-04,4.31,4.75,3.94,4.04,180900,3.37509788566954,3.71965544244323,3.08535630383712,3.1636648394675,231009.3,0.0,1.0
2008-12-05,4.34,4.36,4.17,4.24,319000,3.39859044635865,3.41425215348473,3.265465935787,3.32028191072827,407363,0.0,1.0
2008-12-08,4.34,4.63,4.31,4.54,238600,3.39859044635865,3.62568519968677,3.37509788566954,3.55520751761942,304692.2,0.0,1.0
2008-12-09,4.34,4.64,4.26,4.26,232900,3.39859044635865,3.6335160532498,3.33594361785435,3.33594361785435,297413.3,0.0,1.0
2008-12-10,5.16,5.18,4.3,4.33,266200,4.0407204385278,4.05638214565388,3.3672670321065,3.39075959279561,339937.4,0.0,1.0
2008-12-11,4.49,5.19,4.4,5.17,100100,3.51605324980423,4.06421299921691,3.44557556773688,4.04855129209084,127827.7,0.0,1.0
2008-12-12,5.2,5.2,4.23,4.4,67000,4.07204385277995,4.07204385277995,3.31245105716523,3.44557556773688,85559.0000000001,0.0,1.0
2008-12-15,4.74,5.2,4.54,5.17,213700,3.71182458888019,4.07204385277995,3.55520751761942,4.04855129209084,272894.9,0.0,1.0
2008-12-16,5.02,5.14,4.63,4.88,105200,3.93108848864526,4.02505873140172,3.62568519968677,3.82145653876273,134340.4,0.0,1.0
2008-12-17,5.1,5.41,4.99,4.99,167700,3.99373531714957,4.23649177760376,3.90759592795615,3.90759592795615,214152.9,0.0,1.0
2008-12-18,5.4,5.49,4.975,5.06,149700,4.22866092404072,4.29913860610807,3.89584964761159,3.96241190289742,191166.9,0.0,1.0
2008-12-19,5.55,5.64,5.23,5.41,359800,4.3461237274863,4.41660140955364,4.09553641346907,4.23649177760376,459464.6,0.0,1.0
2008-12-22,5.46,5.63,5.19,5.59,121100,4.27564604541895,4.4087705559906,4.06421299921691,4.37744714173845,154644.7,0.0,1.0
2008-12-23,5.91,5.99,5.27,5.44,204800,4.62803445575568,4.69068128425998,4.12685982772122,4.25998433829287,261529.6,0.0,1.0
2008-12-24,5.6,5.95,5.57,5.72,99300,4.38527799530149,4.65935787000783,4.36178543461237,4.47924823805795,126806.1,0.0,1.0
2008-12-26,5.86,5.86,5.52,5.82,22500,4.58888018794049,4.58888018794049,4.32263116679718,4.55755677368833,28732.5,0.0,1.0
2008-12-29,5.74,5.83,5.68,5.83,217800,4.49490994518403,4.56538762725137,4.44792482380579,4.56538762725137,278130.6,0.0,1.0
2008-12-30,5.8,5.83,5.55,5.66,234500,4.54189506656226,4.56538762725137,4.3461237274863,4.43226311667972,299456.5,0.0,1.0
2008-12-31,5.86,6.19,5.74,5.74,176800,4.58888018794049,4.84729835552075,4.49490994518403,4.49490994518403,225773.6,0.0,1.0
2009-01-02,6.06,6.17,5.68,5.86,140500,4.74549725920125,4.83163664839468,4.44792482380579,4.58888018794049,179418.5,0.0,1.0
2009-01-05,5.76,6.24,5.58,6.11,493000,4.5105716523101,4.88645262333594,4.36961628817541,4.78465152701645,629561,0.0,1.0
2009-01-06,6.37,6.54,5.68,5.74,435800,4.98825371965544,5.1213782302271,4.44792482380579,4.49490994518403,556516.6,0.0,1.0
2009-01-07,5.78,6.31,5.72,6.31,207800,4.52623335943618,4.94126859827721,4.47924823805795,4.94126859827721,265360.6,0.0,1.0
2009-01-08,6.16,6.18,5.62,5.71,126100,4.82380579483164,4.83946750195771,4.40093970242757,4.47141738449491,161029.7,0.0,1.0
2009-01-09,6.0,6.2,5.66,6.2,135900,4.69851213782302,4.85512920908379,4.43226311667972,4.85512920908379,173544.3,0.0,1.0
2009-01-12,5.97,6.08,5.75,6.06,233500,4.67501957713391,4.76115896632733,4.50274079874706,4.74549725920125,298179.5,0.0,1.0
2009-01-13,6.39,6.47,5.52,5.84,221800,5.00391542678152,5.06656225528583,4.32263116679718,4.57321848081441,283238.6,0.0,1.0
2009-01-14,5.8,6.24,5.75,6.24,253200,4.54189506656226,4.88645262333594,4.50274079874706,4.88645262333594,323336.4,0.0,1.0
2009-01-15,6.11,6.12,5.51,5.72,164800,4.78465152701645,4.79248238057948,4.31480031323414,4.47924823805795,210449.6,0.0,1.0
2009-01-16,6.14,6.2,5.72,6.17,162200,4.80814408770556,4.85512920908379,4.47924823805795,4.83163664839468,207129.4,0.0,1.0
2009-01-20,5.517,6.08,5.32,6.02,173100,4.32028191072827,4.76115896632733,4.16601409553641,4.7141738449491,221048.7,0.0,1.0
2009-01-21,6.17,6.37,5.46,5.62,270200,4.83163664839468,4.98825371965544,4.27564604541895,4.40093970242757,345045.4,0.0,1.0
2009-01-22,5.8,6.1,5.67,6.1,172200,4.54189506656226,4.77682067345341,4.44009397024276,4.77682067345341,219899.4,0.0,1.0
2009-01-23,5.78,6.06,5.56,5.66,281800,4.52623335943618,4.74549725920125,4.35395458104933,4.43226311667972,359858.6,0.0,1.0
2009-01-26,6.37,6.45,5.79,5.85,280200,4.98825371965544,5.05090054815975,4.53406421299922,4.58104933437745,357815.4,0.0,1.0
2009-01-27,6.09,6.44,5.92,6.44,130400,4.76898981989037,5.04306969459671,4.63586530931872,5.04306969459671,166520.8,0.0,1.0
2009-01-28,6.36,6.37,6.11,6.11,180600,4.9804228660924,4.98825371965544,4.78465152701645,4.78465152701645,230626.2,0.0,1.0
2009-01-29,6.13,6.39,6.07,6.22,137300,4.80031323414252,5.00391542678152,4.75332811276429,4.87079091620987,175332.1,0.0,1.0
2009-01-30,6.04,6.23,5.88,6.13,336000,4.72983555207518,4.87862176977291,4.60454189506656,4.80031323414252,429072,0.0,1.0
2009-02-02,6.0,6.07,5.43,5.97,310400,4.69851213782302,4.75332811276429,4.25215348472984,4.67501957713391,396380.8,0.0,1.0
2009-02-03,6.0,6.15,5.86,6.01,277900,4.69851213782302,4.8159749412686,4.58888018794049,4.70634299138606,354878.3,0.0,1.0
2009-02-04,5.86,6.06,5.66,5.99,120600,4.58888018794049,4.74549725920125,4.43226311667972,4.69068128425998,154006.2,0.0,1.0
2009-02-05,5.79,6.06,5.67,5.83,377900,4.53406421299922,4.74549725920125,4.44009397024276,4.56538762725137,482578.3,0.0,1.0
2009-02-06,6.02,6.41,5.73,5.73,618400,4.7141738449491,5.0195771339076,4.48707909162099,4.48707909162099,789696.8,0.0,1.0
2009-02-09,6.505,6.69,5.96,6.06,448900,5.09397024275646,5.23884103367267,4.66718872357087,4.74549725920125,573245.3,0.0,1.0
2009-02-10,6.43,6.75,6.21,6.52,386600,5.03523884103367,5.2858261550509,4.86296006264683,5.10571652310102,493688.2,0.0,1.0
2009-02-11,6.49,6.63,6.27,6.27,246700,5.0822239624119,5.19185591229444,4.90994518402506,4.90994518402506,315035.9,0.0,1.0
2009-02-12,6.76,6.78,6.29,6.32,342200,5.29365700861394,5.30931871574002,4.92560689115114,4.94909945184025,436989.4,0.0,1.0
2009-02-13,7.27,7.3799,6.67,6.81,432500,5.6930305403289,5.77909162098669,5.22317932654659,5.33281127642913,552302.5,0.0,1.0
2009-02-17,7.06,7.22,6.51,7.05,333800,5.52858261550509,5.6538762725137,5.09788566953798,5.52075176194205,426262.6,0.0,1.0
2009-02-18,7.03,7.19,6.9,7.06,246600,5.50509005481598,5.63038371182459,5.40328895849648,5.52858261550509,314908.2,0.0,1.0
2009-02-19,7.2,7.3,6.97,7.06,407600,5.63821456538763,5.71652310101801,5.45810493343774,5.52858261550509,520505.2,0.0,1.0
2009-02-20,7.0,7.24,6.95,7.04,449200,5.48159749412686,5.66953797963978,5.44244322631167,5.51292090837901,573628.4,0.0,1.0
2009-02-23,7.16,7.31,7.01,7.1,670900,5.60689115113547,5.72435395458105,5.4894283476899,5.55990602975724,856739.300000001,0.0,1.0
2009-02-24,7.4301,7.54,6.88,7.21,563700,5.81840250587314,5.90446358653093,5.3876272513704,5.64604541895067,719844.9,0.0,1.0
2009-02-25,7.4,7.76,7.12,7.34,287100,5.7948316366484,6.07674236491778,5.57556773688332,5.74784651527016,366626.7,0.0,1.0
2009-02-26,7.48,7.67,7.25,7.5,269300,5.8574784651527,6.00626468285043,5.67736883320282,5.87314017227878,343896.1,0.0,1.0
2009-02-27,7.34,7.53,7.13,7.22,379100,5.74784651527016,5.89663273296789,5.58339859044636,5.6538762725137,484110.7,0.0,1.0
2009-03-02,6.86,7.27,6.85,7.26,486600,5.37196554424432,5.6930305403289,5.36413469068128,5.68519968676586,621388.2,0.0,1.0
2009-03-03,6.38,7.0,6.34,7.0,772000,4.99608457321848,5.48159749412686,4.96476115896633,5.48159749412686,985844,0.0,1.0
2009-03-04,6.4,6.57,6.27,6.45,492100,5.01174628034456,5.14487079091621,4.90994518402506,5.05090054815975,628411.7,0.0,1.0
2009-03-05,6.04,6.49,6.02,6.23,408500,4.72983555207518,5.0822239624119,4.7141738449491,4.87862176977291,521654.5,0.0,1.0
2009-03-06,6.3,6.38,5.75,6.11,467300,4.93343774471417,4.99608457321848,4.50274079874706,4.78465152701645,596742.1,0.0,1.0
2009-03-09,6.01,6.32,5.98,6.21,275600,4.70634299138606,4.94909945184025,4.68285043069695,4.86296006264683,351941.2,0.0,1.0
2009-03-10,7.01,7.14,6.2,6.23,790400,5.4894283476899,5.5912294440094,4.85512920908379,4.87862176977291,1009340.8,0.0,1.0
2009-03-11,6.69,7.21,6.65,7.07,339200,5.23884103367267,5.64604541895067,5.20751761942052,5.53641346906813,433158.4,0.0,1.0
2009-03-12,6.88,6.9201,6.5,6.69,497100,5.3876272513704,5.41902897415818,5.09005481597494,5.23884103367267,634796.7,0.0,1.0
2009-03-13,7.1,7.31,6.82,6.9,341900,5.55990602975724,5.72435395458105,5.34064212999217,5.40328895849648,436606.3,0.0,1.0
2009-03-16,7.13,7.44,7.1,7.16,352200,5.58339859044636,5.82615505090055,5.55990602975724,5.60689115113547,449759.4,0.0,1.0
2009-03-17,7.6,7.641,7.05,7.1,599500,5.95144870790916,5.98355520751762,5.52075176194205,5.55990602975724,765561.5,0.0,1.0
2009-03-18,7.68,7.88,7.35,7.56,381700,6.01409553641347,6.17071260767424,5.7556773688332,5.92012529365701,487430.9,0.0,1.0
2009-03-19,7.53,7.75,7.5,7.75,129400,5.89663273296789,6.06891151135474,5.87314017227878,6.06891151135474,165243.8,0.0,1.0
2009-03-20,7.09,7.68,7.04,7.68,316500,5.55207517619421,6.01409553641347,5.51292090837901,6.01409553641347,404170.5,0.0,1.0
2009-03-23,7.64,7.7,7.15,7.3,272400,5.98277212216132,6.02975724353955,5.59906029757244,5.71652310101801,347854.8,0.0,1.0
2009-03-24,7.56,7.6297,7.26,7.4448,207400,5.92012529365701,5.97470634299139,5.68519968676586,5.82991386061081,264849.8,0.0,1.0
2009-03-25,7.58,7.78,7.3,7.54,263800,5.93578700078309,6.09240407204385,5.71652310101801,5.90446358653093,336872.6,0.0,1.0
2009-03-26,8.04,8.1,7.5,7.64,352000,6.29600626468285,6.34299138606108,5.87314017227878,5.98277212216132,449504,0.0,1.0
2009-03-27,7.96,8.3,7.85,7.91,176300,6.23335943617854,6.49960845732185,6.14722004698512,6.19420516836335,225135.1,0.0,1.0
2009-03-30,7.57,7.86,7.29,7.84,227500,5.92795614722005,6.15505090054816,5.70869224745497,6.13938919342208,290517.5,0.0,1.0
2009-03-31,7.61,7.75,7.5,7.61,219300,5.9592795614722,6.06891151135474,5.87314017227878,5.9592795614722,280046.1,0.0,1.0
2009-04-01,7.69,7.83,7.37,7.5,180800,6.02192638997651,6.13155833985904,5.77133907595928,5.87314017227878,230881.6,0.0,1.0
2009-04-02,8.47,8.7,7.89,7.95,440600,6.6327329678935,6.81284259984338,6.17854346123728,6.22552858261551,562646.2,0.0,1.0
2009-04-03,8.21,8.54,8.1,8.54,171300,6.4291307752545,6.68754894283477,6.34299138606108,6.68754894283477,218750.1,0.0,1.0
2009-04-06,8.16,8.26,7.923,8.13,190700,6.38997650743931,6.4682850430697,6.2043852779953,6.3664839467502,243523.9,0.0,1.0
2009-04-07,8.04,8.14,7.98,7.98,199800,6.29600626468285,6.37431480031324,6.24902114330462,6.24902114330462,255144.6,0.0,1.0
2009-04-08,8.31,8.35,8.0,8.04,344000,6.50743931088489,6.53876272513704,6.2646828504307,6.29600626468285,439288,0.0,1.0
2009-04-09,8.767,8.8,8.42,8.53,199200,6.86530931871574,6.89115113547377,6.59357870007831,6.67971808927173,254378.4,0.0,1.0
2009-04-13,8.77,8.87,8.4,8.58,230300,6.86765857478465,6.94596711041503,6.57791699295223,6.71887235708692,294093.1,0.0,1.0
2009-04-14,8.28,8.85,8.22,8.67,300800,6.48394675019577,6.93030540328896,6.43696162881754,6.78935003915427,384121.6,0.0,1.0
2009-04-15,8.32,8.45,8.15,8.28,224700,6.51527016444793,6.61707126076742,6.38214565387627,6.48394675019577,286941.9,0.0,1.0
2009-04-16,8.77,8.77,8.11,8.36,207200,6.86765857478465,6.86765857478465,6.35082223962412,6.54659357870008,264594.4,0.0,1.0
2009-04-17,9.01,9.05,8.52,8.72,159800,7.05559906029757,7.08692247454973,6.67188723570869,6.82850430696946,204064.6,0.0,1.0
2009-04-20,8.41,8.99,8.14,8.89,319000,6.58574784651527,7.0399373531715,6.37431480031324,6.96162881754111,407363,0.0,1.0
2009-04-21,8.74,8.75,8.27,8.29,250100,6.84416601409554,6.85199686765857,6.47611589663273,6.49177760375881,319377.7,0.0,1.0
2009-04-22,9.11,9.32,8.5,8.67,252400,7.13390759592796,7.29835552075176,6.65622552858262,6.78935003915427,322314.8,0.0,1.0
2009-04-23,8.68,9.4,8.64,9.22,214600,6.79718089271731,7.36100234925607,6.76585747846515,7.22004698512138,274044.2,0.0,1.0
2009-04-24,9.3,9.49,8.56,8.75,297900,7.28269381362569,7.43148003132341,6.70321064996085,6.85199686765857,380418.3,0.0,1.0
2009-04-27,9.13,9.7,8.89,9.01,425200,7.14956930305403,7.59592795614722,6.96162881754111,7.05559906029757,542980.4,0.0,1.0
2009-04-28,9.2,9.6,9.03,9.08,467400,7.2043852779953,7.51761942051684,7.07126076742365,7.11041503523884,596869.8,0.0,1.0
2009-04-29,9.66,9.9,9.3,9.35,337500,7.56460454189507,7.75254502740799,7.28269381362569,7.32184808144088,430987.5,0.0,1.0
2009-04-30,9.62,10.02,9.53,9.7,391300,7.53328112764291,7.84651527016445,7.46280344557557,7.59592795614722,499690.1,0.0,1.0
2009-05-01,9.15,9.76,9.05,9.62,351100,7.16523101018011,7.64291307752545,7.08692247454973,7.53328112764291,448354.7,0.0,1.0
2009-05-04,9.57,9.57,9.15,9.2,325600,7.49412685982772,7.49412685982772,7.16523101018011,7.2043852779953,415791.2,0.0,1.0
2009-05-05,9.59,9.63,8.85,9.63,400400,7.5097885669538,7.54111198120595,6.93030540328896,7.54111198120595,511310.8,0.0,1.0
2009-05-06,9.5,9.73,9.29,9.66,392000,7.43931088488645,7.61942051683634,7.27486296006265,7.56460454189507,500584,0.0,1.0
2009-05-07,9.37,10.14,9.19,9.72,764000,7.33750978856695,7.94048551292091,7.19655442443226,7.6115896632733,975628,0.0,1.0
2009-05-08,9.76,9.77,9.4,9.55,223000,7.64291307752545,7.65074393108849,7.36100234925607,7.47846515270165,284771,0.0,1.0
2009-05-11,10.05,10.16,9.605,9.98,446600,7.87000783085356,7.95614722004699,7.52153484729836,7.8151918559123,570308.2,0.0,1.0
2009-05-12,9.88,10.69,9.72,10.32,635300,7.73688332028191,8.37118245888802,7.6115896632733,8.0814408770556,811278.1,0.0,1.0
2009-05-13,9.39,9.79,9.27,9.72,385800,7.35317149569303,7.66640563821456,7.25920125293657,7.6115896632733,492666.6,0.0,1.0
2009-05-14,9.27,9.43,9.15,9.34,214900,7.25920125293657,7.38449490994518,7.16523101018011,7.31401722787784,274427.3,0.0,1.0
2009-05-15,9.23,9.48,9.15,9.18,228600,7.22787783868442,7.42364917776038,7.16523101018011,7.18872357086923,291922.2,0.0,1.0
2009-05-18,10.15,10.23,9.3075,9.34,455100,7.94831636648395,8.01096319498826,7.28856695379796,7.31401722787784,581162.7,0.0,1.0
2009-05-19,10.4,10.44,10.0,10.24,304900,8.14408770555991,8.17541111981206,7.83085356303837,8.01879404855129,389357.3,0.0,1.0
2009-05-20,10.65,11.23,10.3804,10.47,722400,8.33985904463587,8.79404855129209,8.12873923257635,8.19890368050118,922504.799999999,0.0,1.0
2009-05-21,10.51,10.76,10.2901,10.62,334200,8.23022709475333,8.42599843382929,8.05802662490212,8.31636648394675,426773.4,0.0,1.0
2009-05-22,10.47,10.86,10.426,10.61,169200,8.19890368050118,8.50430696945967,8.16444792482381,8.30853563038371,216068.4,0.0,1.0
2009-05-26,11.09,11.27,10.18,10.48,271500,8.68441660140955,8.82537196554424,7.97180892717306,8.20673453406421,346705.5,0.0,1.0
2009-05-27,11.02,11.39,10.95,11.13,275900,8.62960062646829,8.91934220830071,8.57478465152702,8.71574001566171,352324.3,0.0,1.0
2009-05-28,11.01,11.41,10.188,11.23,542900,8.62176977290525,8.93500391542678,7.97807361002349,8.79404855129209,693283.3,0.0,1.0
2009-05-29,10.65,11.37,10.47,11.14,377600,8.33985904463587,8.90368050117463,8.19890368050118,8.72357086922475,482195.2,0.0,1.0
2009-06-01,11.44,11.64,10.86,10.9,582500,8.9584964761159,9.11511354737667,8.50430696945967,8.53563038371183,743852.5,0.0,1.0
2009-06-02,11.63,11.89,11.44,11.5,314300,9.10728269381363,9.31088488645262,8.9584964761159,9.00548159749413,401361.1,0.0,1.0
2009-06-03,10.92,11.6276,10.8201,11.62,306300,8.5512920908379,9.1054032889585,8.47306186374315,9.09945184025059,391145.1,0.0,1.0
2009-06-04,10.75,11.02,9.94,10.92,560100,8.41816758026625,8.62960062646829,7.78386844166014,8.5512920908379,715247.7,0.0,1.0
2009-06-05,10.77,11.16,10.46,10.98,265900,8.43382928739233,8.73923257635082,8.19107282693814,8.59827721221613,339554.3,0.0,1.0
2009-06-08,10.85,10.92,10.35,10.79,234600,8.49647611589663,8.5512920908379,8.10493343774471,8.4494909945184,299584.2,0.0,1.0
2009-06-09,10.87,10.95,10.82,10.86,157100,8.51213782302271,8.57478465152702,8.47298355520752,8.50430696945967,200616.7,0.0,1.0
2009-06-10,11.02,11.1,10.87,10.88,464000,8.62960062646829,8.69224745497259,8.51213782302271,8.51996867658575,592528,0.0,1.0
2009-06-11,10.77,11.13,10.72,11.03,146200,8.43382928739233,8.71574001566171,8.39467501957714,8.63743148003132,186697.4,0.0,1.0
2009-06-12,10.51,10.72,10.22,10.68,164100,8.23022709475333,8.39467501957714,8.00313234142522,8.36335160532498,209555.7,0.0,1.0
2009-06-15,9.93,10.26,9.46,10.26,391700,7.7760375880971,8.03445575567737,7.4079874706343,8.03445575567737,500200.9,0.0,1.0
2009-06-16,9.66,9.93,9.53,9.91,364000,7.56460454189507,7.7760375880971,7.46280344557557,7.76037588097103,464828,0.0,1.0
2009-06-17,10.79,11.01,9.91,10.3,871800,8.4494909945184,8.62176977290525,7.76037588097103,8.06577916992952,1113288.6,0.0,1.0
2009-06-18,10.55,10.91,10.45,10.91,310300,8.26155050900548,8.54346123727486,8.1832419733751,8.54346123727486,396253.1,0.0,1.0
2009-06-19,10.61,10.88,10.43,10.74,257300,8.30853563038371,8.51996867658575,8.16758026624902,8.41033672670321,328572.1,0.0,1.0
2009-06-22,10.16,10.595,9.98,10.39,454100,7.95614722004699,8.29678935003916,7.8151918559123,8.13625685199687,579885.7,0.0,1.0
2009-06-23,10.1,10.3,10.04,10.13,162000,7.90916209866876,8.06577916992952,7.86217697729052,7.93265465935787,206874,0.0,1.0
2009-06-24,10.41,10.54,10.156,10.2,240700,8.15191855912295,8.25371965544244,7.95301487862177,7.98747063429914,307373.9,0.0,1.0
2009-06-25,11.03,11.1,10.13,10.41,268400,8.63743148003132,8.69224745497259,7.93265465935787,8.15191855912295,342746.8,0.0,1.0
2009-06-26,11.0,11.08,10.72,10.82,207900,8.61393891934221,8.67658574784652,8.39467501957714,8.47298355520752,265488.3,0.0,1.0
2009-06-29,11.16,11.48,10.98,10.98,412000,8.73923257635082,8.98981989036805,8.59827721221613,8.59827721221613,526124,0.0,1.0
2009-06-30,10.97,11.32,10.87,11.27,134400,8.59044635865309,8.86452623335944,8.51213782302271,8.82537196554424,171628.8,0.0,1.0
2009-07-01,11.38,11.64,10.84,10.97,317000,8.91151135473767,9.11511354737667,8.48864526233359,8.59044635865309,404809,0.0,1.0
2009-07-02,10.77,11.25,10.68,11.25,180400,8.43382928739233,8.80971025841817,8.36335160532498,8.80971025841817,230370.8,0.0,1.0
2009-07-06,10.14,10.59,9.95,10.55,287600,7.94048551292091,8.29287392325764,7.79169929522318,8.26155050900548,367265.2,0.0,1.0
2009-07-07,10.19,10.48,9.86,10.12,213400,7.9796397807361,8.20673453406421,7.72122161315583,7.92482380579483,272511.8,0.0,1.0
2009-07-08,9.92,10.24,9.64,10.19,247100,7.76820673453406,8.01879404855129,7.54894283476899,7.9796397807361,315546.7,0.0,1.0
2009-07-09,9.97,10.15,9.8901,9.93,219900,7.80736100234926,7.94831636648395,7.74479248238058,7.7760375880971,280812.3,0.0,1.0
2009-07-10,10.11,10.16,9.9,9.98,194000,7.91699295223179,7.95614722004699,7.75254502740799,7.8151918559123,247738,0.0,1.0
2009-07-13,10.23,10.3,10.04,10.1,127500,8.01096319498826,8.06577916992952,7.86217697729052,7.90916209866876,162817.5,0.0,1.0
2009-07-14,10.93,11.0,10.2225,10.3,354600,8.55912294440094,8.61393891934221,8.00509005481597,8.06577916992952,452824.2,0.0,1.0
2009-07-15,11.89,11.94,11.14,11.14,481500,9.31088488645262,9.35003915426782,8.72357086922475,8.72357086922475,614875.5,0.0,1.0
2009-07-16,12.4,12.57,11.67,11.89,262200,9.71025841816758,9.84338292873923,9.13860610806578,9.31088488645262,334829.4,0.0,1.0
2009-07-17,12.2,12.47,11.92,12.47,134600,9.55364134690681,9.76507439310885,9.33437744714174,9.76507439310885,171884.2,0.0,1.0
2009-07-20,12.77,12.86,12.0401,12.22,224500,10.0,10.0704776820673,9.42842599843383,9.56930305403289,286686.5,0.0,1.0
2009-07-21,12.61,13.24,12.54,12.97,333400,9.87470634299139,10.3680501174628,9.81989036805012,10.1566170712608,425751.8,0.0,1.0
2009-07-22,12.12,12.68,11.92,12.55,287800,9.49099451840251,9.92952231793265,9.33437744714174,9.82772122161316,367520.6,0.0,1.0
2009-07-23,12.52,12.6,12.0,12.2,324400,9.80422866092404,9.86687548942835,9.39702427564605,9.55364134690681,414258.8,0.0,1.0
2009-07-24,12.4,12.56,12.22,12.5,107200,9.71025841816758,9.8355520751762,9.56930305403289,9.78856695379796,136894.4,0.0,1.0
2009-07-27,12.28,12.5,12.2,12.44,190200,9.61628817541112,9.78856695379796,9.55364134690681,9.74158183241973,242885.4,0.0,1.0
2009-07-28,12.28,12.52,11.852,12.2,152500,9.61628817541112,9.80422866092404,9.28112764291308,9.55364134690681,194742.5,0.0,1.0
2009-07-29,12.1,12.31,11.95,12.1,101100,9.47533281127643,9.63978073610024,9.35787000783085,9.47533281127643,129104.7,0.0,1.0
2009-07-30,12.63,12.89,12.09,12.35,174400,9.89036805011746,10.0939702427565,9.46750195771339,9.67110415035239,222708.8,0.0,1.0
2009-07-31,12.26,12.65,12.1,12.65,180700,9.60062646828504,9.90602975724354,9.47533281127643,9.90602975724354,230753.9,0.0,1.0
2009-08-03,12.08,12.5,11.43,12.38,493200,9.45967110415035,9.78856695379796,8.95066562255286,9.69459671104151,629816.4,0.0,1.0
2009-08-04,12.35,12.47,11.76,12.07,515100,9.67110415035239,9.76507439310885,9.20908379013312,9.45184025058732,657782.7,0.0,1.0
2009-08-05,12.68,12.75,12.37,12.62,493600,9.92952231793265,9.98433829287392,9.68676585747846,9.88253719655443,630327.2,0.0,1.0
2009-08-06,12.97,13.81,12.82,13.15,952600,10.1566170712608,10.814408770556,10.0391542678152,10.2975724353955,1216470.2,0.0,1.0
2009-08-07,13.52,13.76,13.25,13.34,390400,10.5873140172279,10.7752545027408,10.3758809710258,10.4463586530932,498540.799999999,0.0,1.0
2009-08-10,12.95,13.93,12.8113,13.74,484200,10.1409553641347,10.9083790133125,10.0323414252153,10.7595927956147,618323.399999999,0.0,1.0
2009-08-11,12.501,12.95,12.28,12.91,292600,9.78935003915427,10.1409553641347,9.61628817541112,10.1096319498825,373650.2,0.0,1.0
2009-08-12,12.97,13.11,12.39,12.42,212600,10.1566170712608,10.2662490211433,9.70242756460454,9.72592012529366,271490.199999999,0.0,1.0
2009-08-13,13.04,13.15,12.69,13.09,111600,10.211433046202,10.2975724353955,9.93735317149569,10.2505873140172,142513.2,0.0,1.0
2009-08-14,12.84,13.07,12.61,13.04,118100,10.0548159749413,10.2349256068912,9.87470634299139,10.211433046202,150813.7,0.0,1.0
2009-08-17,12.34,12.54,12.13,12.44,271000,9.66327329678935,9.81989036805012,9.49882537196554,9.74158183241973,346067,0.0,1.0
2009-08-18,12.4,12.5,12.2101,12.37,268700,9.71025841816758,9.78856695379796,9.56155050900548,9.68676585747846,343129.9,0.0,1.0
2009-08-19,12.8,12.81,12.12,12.28,206600,10.0234925606891,10.0313234142522,9.49099451840251,9.61628817541112,263828.2,0.0,1.0
2009-08-20,13.04,13.2,12.81,12.82,276000,10.211433046202,10.3367267032106,10.0313234142522,10.0391542678152,352452.000000001,0.0,1.0
2009-08-21,13.13,13.26,13.05,13.18,193900,10.2819107282694,10.3837118245889,10.2192638997651,10.3210649960846,247610.3,0.0,1.0
2009-08-24,13.25,13.29,13.14,13.27,302900,10.3758809710258,10.407204385278,10.2897415818324,10.3915426781519,386803.300000002,0.0,1.0
2009-08-25,13.17,13.34,13.12,13.25,268700,10.3132341425215,10.4463586530932,10.2740798747063,10.3758809710258,343129.900000001,0.0,1.0
2009-08-26,13.18,13.34,13.0,13.31,261900,10.3210649960846,10.4463586530932,10.1801096319499,10.4228660924041,334446.299999999,0.0,1.0
2009-08-27,13.03,13.25,12.9,13.23,130400,10.203602192639,10.3758809710258,10.1018010963195,10.3602192638998,166520.8,0.0,1.0
2009-08-28,12.65,13.19,12.24,13.19,278700,9.90602975724354,10.3288958496476,9.58496476115897,10.3288958496476,355899.9,0.0,1.0
2009-08-31,12.14,12.58,11.85,12.58,345200,9.50665622552858,9.85121378230227,9.27956147220047,9.85121378230227,440820.4,0.0,1.0
2009-09-01,11.57,12.3,11.5,12.0,329300,9.0602975724354,9.6319498825372,9.00548159749413,9.39702427564605,420516.1,0.0,1.0
2009-09-02,11.84,11.94,11.3705,11.41,310100,9.27173061863743,9.35003915426782,8.90407204385278,8.93500391542678,395997.7,0.0,1.0
2009-09-03,11.98,12.01,11.87,11.93,137400,9.38136256851997,9.40485512920908,9.29522317932655,9.34220830070478,175459.8,0.0,1.0
2009-09-04,12.02,12.07,11.87,12.03,113800,9.41268598277212,9.45184025058732,9.29522317932655,9.42051683633516,145322.6,0.0,1.0
2009-09-08,12.01,12.21,11.75,12.11,175100,9.40485512920908,9.56147220046985,9.20125293657009,9.48316366483947,223602.7,0.0,1.0
2009-09-09,12.16,12.23,11.96,12.06,213100,9.52231793265466,9.57713390759593,9.36570086139389,9.44400939702428,272128.7,0.0,1.0
2009-09-10,12.07,12.3,12.04,12.25,79800,9.45184025058732,9.6319498825372,9.4283476898982,9.59279561472201,101904.6,0.0,1.0
2009-09-11,11.98,12.19,11.68,12.19,266400,9.38136256851997,9.54581049334377,9.14643696162882,9.54581049334377,340192.8,0.0,1.0
2009-09-14,12.05,12.117,11.79,11.81,173600,9.43617854346124,9.48864526233359,9.23257635082224,9.24823805794832,221687.2,0.0,1.0
2009-09-15,12.14,12.16,11.8,11.99,191300,9.50665622552858,9.52231793265466,9.24040720438528,9.38919342208301,244290.1,0.0,1.0
2009-09-16,12.34,12.34,12.04,12.21,134800,9.66327329678935,9.66327329678935,9.4283476898982,9.56147220046985,172139.6,0.0,1.0
2009-09-17,12.7,12.79,12.29,12.35,209800,9.94518402505873,10.0156617071261,9.62411902897416,9.67110415035239,267914.6,0.0,1.0
2009-09-18,12.67,12.92,12.56,12.82,238100,9.92169146436962,10.1174628034456,9.8355520751762,10.0391542678152,304053.7,0.0,1.0
2009-09-21,12.62,12.7,12.44,12.58,105600,9.88253719655443,9.94518402505873,9.74158183241973,9.85121378230227,134851.2,0.0,1.0
2009-09-22,12.51,12.73,12.33,12.73,194100,9.796397807361,9.96867658574785,9.65544244322631,9.96867658574785,247865.7,0.0,1.0
2009-09-23,11.73,12.41,11.7,12.21,569800,9.18559122944401,9.71808927173062,9.16209866875489,9.56147220046985,727634.6,0.0,1.0
2009-09-24,11.78,11.9,11.5,11.73,254500,9.2247454972592,9.31871574001566,9.00548159749413,9.18559122944401,324996.5,0.0,1.0
2009-09-25,11.76,12.35,11.64,11.65,253200,9.20908379013312,9.67110415035239,9.11511354737667,9.1229444009397,323336.4,0.0,1.0
2009-09-28,11.9,12.0501,11.62,11.78,224500,9.31871574001566,9.43625685199687,9.09945184025059,9.2247454972592,286686.5,0.0,1.0
2009-09-29,11.99,12.22,11.65,11.83,183100,9.38919342208301,9.56930305403289,9.1229444009397,9.26389976507439,233818.7,0.0,1.0
2009-09-30,11.75,12.12,11.35,12.12,333800,9.20125293657009,9.49099451840251,8.88801879404855,9.49099451840251,426262.6,0.0,1.0
2009-10-01,11.42,11.66,11.3,11.61,204600,8.94283476898982,9.13077525450274,8.84886452623336,9.09162098668755,261274.2,0.0,1.0
2009-10-02,11.41,11.52,11.04,11.36,244100,8.93500391542678,9.0211433046202,8.64526233359436,8.89584964761159,311715.7,0.0,1.0
2009-10-05,11.63,11.64,11.2803,11.39,134400,9.10728269381363,9.11511354737667,8.83343774471417,8.91934220830071,171628.8,0.0,1.0
2009-10-06,11.89,11.94,11.38,11.66,160400,9.31088488645262,9.35003915426782,8.91151135473767,9.13077525450274,204830.8,0.0,1.0
2009-10-07,11.69,11.98,11.52,11.78,180500,9.15426781519186,9.38136256851997,9.0211433046202,9.2247454972592,230498.5,0.0,1.0
2009-10-08,11.67,11.83,11.65,11.73,263900,9.13860610806578,9.26389976507439,9.1229444009397,9.18559122944401,337000.3,0.0,1.0
2009-10-09,11.73,11.79,11.58,11.64,142400,9.18559122944401,9.23257635082224,9.06812842599843,9.11511354737667,181844.8,0.0,1.0
2009-10-12,11.5,11.75,11.41,11.7,115800,9.00548159749413,9.20125293657009,8.93500391542678,9.16209866875489,147876.6,0.0,1.0
2009-10-13,11.1,11.45,10.92,11.45,180000,8.69224745497259,8.96632732967893,8.5512920908379,8.96632732967893,229860,0.0,1.0
2009-10-14,11.47,11.5,11.15,11.25,219500,8.98198903680501,9.00548159749413,8.73140172278779,8.80971025841817,280301.5,0.0,1.0
2009-10-15,11.59,11.65,11.4,11.4,226300,9.07595927956147,9.1229444009397,8.92717306186374,8.92717306186374,288985.1,0.0,1.0
2009-10-16,11.21,11.56,11.04,11.5,99900,8.77838684416601,9.05246671887236,8.64526233359436,9.00548159749413,127572.3,0.0,1.0
2009-10-19,11.26,11.34,11.03,11.31,112800,8.81754111198121,8.88018794048551,8.63743148003132,8.8566953797964,144045.6,0.0,1.0
2009-10-20,10.97,11.29,10.91,11.27,165000,8.59044635865309,8.84103367267032,8.54346123727486,8.82537196554424,210705,0.0,1.0
2009-10-21,11.2,11.49,10.9,10.9,201900,8.77055599060298,8.99765074393109,8.53563038371183,8.53563038371183,257826.3,0.0,1.0
2009-10-22,11.32,11.43,11.0601,11.13,111000,8.86452623335944,8.95066562255286,8.66100234925607,8.71574001566171,141747,0.0,1.0
2009-10-23,11.3,11.5,11.27,11.32,167100,8.84886452623336,9.00548159749413,8.82537196554424,8.86452623335944,213386.7,0.0,1.0
2009-10-26,10.97,11.36,10.85,11.21,183800,8.59044635865309,8.89584964761159,8.49647611589663,8.77838684416601,234712.6,0.0,1.0
2009-10-27,10.7,11.05,10.5,11.05,274600,8.37901331245106,8.6530931871574,8.22239624119029,8.6530931871574,350664.2,0.0,1.0
2009-10-28,10.36,10.7,10.01,10.7,367600,8.11276429130775,8.37901331245106,7.83868441660141,8.37901331245106,469425.2,0.0,1.0
2009-10-29,10.44,10.54,10.19,10.41,170500,8.17541111981206,8.25371965544244,7.9796397807361,8.15191855912295,217728.5,0.0,1.0
2009-10-30,9.96,10.49,9.85,10.43,364100,7.79953014878622,8.21456538762725,7.7133907595928,8.16758026624902,464955.7,0.0,1.0
2009-11-02,10.25,10.31,9.93,9.94,605800,8.02662490211433,8.07361002349256,7.7760375880971,7.78386844166014,773606.6,0.0,1.0
2009-11-03,10.44,10.46,10.03,10.25,171400,8.17541111981206,8.19107282693814,7.85434612372749,8.02662490211433,218877.8,0.0,1.0
2009-11-04,10.36,10.77,10.23,10.47,261000,8.11276429130775,8.43382928739233,8.01096319498826,8.19890368050118,333297,0.0,1.0
2009-11-05,10.8,10.83,10.28,10.5,187500,8.45732184808144,8.48081440877056,8.05011746280345,8.22239624119029,239437.5,0.0,1.0
2009-11-06,10.28,10.78,10.24,10.54,108500,8.05011746280345,8.44166014095536,8.01879404855129,8.25371965544244,138554.5,0.0,1.0
2009-11-09,10.25,10.3,10.19,10.24,302600,8.02662490211433,8.06577916992952,7.9796397807361,8.01879404855129,386420.2,0.0,1.0
2009-11-10,10.11,10.28,10.05,10.18,245100,7.91699295223179,8.05011746280345,7.87000783085356,7.97180892717306,312992.7,0.0,1.0
2009-11-11,10.24,10.42,10.13,10.2,486200,8.01879404855129,8.15974941268598,7.93265465935787,7.98747063429914,620877.4,0.0,1.0
2009-11-12,9.92,10.3,9.92,10.2,149000,7.76820673453406,8.06577916992952,7.76820673453406,7.98747063429914,190273,0.0,1.0
2009-11-13,9.98,10.04,9.79,9.95,176100,7.8151918559123,7.86217697729052,7.66640563821456,7.79169929522318,224879.7,0.0,1.0
2009-11-16,10.24,10.41,9.96,10.05,227900,8.01879404855129,8.15191855912295,7.79953014878622,7.87000783085356,291028.3,0.0,1.0
2009-11-17,10.12,10.24,9.99,10.24,110500,7.92482380579483,8.01879404855129,7.82302270947533,8.01879404855129,141108.5,0.0,1.0
2009-11-18,10.24,10.39,9.93,10.05,156100,8.01879404855129,8.13625685199687,7.7760375880971,7.87000783085356,199339.7,0.0,1.0
2009-11-19,10.06,10.24,9.9,10.09,315300,7.8778386844166,8.01879404855129,7.75254502740799,7.90133124510572,402638.1,0.0,1.0
2009-11-20,9.6,10.11,9.59,9.84,184700,7.51761942051684,7.91699295223179,7.5097885669538,7.70555990602976,235861.9,0.0,1.0
2009-11-23,8.84,9.8,8.84,9.65,681800,6.92247454972592,7.6742364917776,6.92247454972592,7.55677368833203,870658.6,0.0,1.0
2009-11-24,8.66,8.86,8.28,8.76,758000,6.78151918559123,6.938136256852,6.48394675019577,6.85982772122161,967966,0.0,1.0
2009-11-25,8.9,9.0,8.43,8.63,667900,6.96945967110415,7.04776820673453,6.60140955364135,6.75802662490212,852908.3,0.0,1.0
2009-11-27,8.63,8.79,8.5,8.6,287800,6.75802662490212,6.88332028191073,6.65622552858262,6.734534064213,367520.6,0.0,1.0
2009-11-30,8.72,8.77,8.28,8.56,433500,6.82850430696946,6.86765857478465,6.48394675019577,6.70321064996085,553579.5,0.0,1.0
2009-12-01,9.15,9.26,8.72,8.72,394100,7.16523101018011,7.25137039937353,6.82850430696946,6.82850430696946,503265.7,0.0,1.0
2009-12-02,9.27,9.6,9.17,9.18,367600,7.25920125293657,7.51761942051684,7.18089271730619,7.18872357086923,469425.2,0.0,1.0
2009-12-03,9.3,9.609,9.01,9.33,620300,7.28269381362569,7.52466718872357,7.05559906029757,7.3061863743148,792123.1,0.0,1.0
2009-12-04,9.86,10.02,9.27,9.35,377400,7.72122161315583,7.84651527016445,7.25920125293657,7.32184808144088,481939.8,0.0,1.0
2009-12-07,10.18,10.26,9.73,9.76,521400,7.97180892717306,8.03445575567737,7.61942051683634,7.64291307752545,665827.8,0.0,1.0
2009-12-08,10.23,10.3497,9.9699,10.18,233200,8.01096319498826,8.10469851213782,7.80728269381363,7.97180892717306,297796.4,0.0,1.0
2009-12-09,10.27,10.4,10.02,10.27,201800,8.04228660924041,8.14408770555991,7.84651527016445,8.04228660924041,257698.6,0.0,1.0
2009-12-10,10.44,10.58,10.29,10.38,211200,8.17541111981206,8.2850430696946,8.05794831636648,8.12842599843383,269702.4,0.0,1.0
2009-12-11,10.46,10.71,10.34,10.55,251600,8.19107282693814,8.3868441660141,8.09710258418168,8.26155050900548,321293.2,0.0,1.0
2009-12-14,10.69,10.73,10.34,10.45,80000,8.37118245888802,8.40250587314017,8.09710258418168,8.1832419733751,102160,0.0,1.0
2009-12-15,10.71,10.88,10.4,10.62,320000,8.3868441660141,8.51996867658575,8.14408770555991,8.31636648394675,408640,0.0,1.0
2009-12-16,10.63,10.85,10.59,10.82,212800,8.32419733750979,8.49647611589663,8.29287392325764,8.47298355520752,271745.6,0.0,1.0
2009-12-17,10.44,10.69,10.33,10.64,253500,8.17541111981206,8.37118245888802,8.08927173061864,8.33202819107283,323719.5,0.0,1.0
2009-12-18,10.36,10.57,10.05,10.47,608900,8.11276429130775,8.27721221613156,7.87000783085356,8.19890368050118,777565.3,0.0,1.0
2009-12-21,10.99,11.11,10.33,10.36,397000,8.60610806577917,8.70007830853563,8.08927173061864,8.11276429130775,506969,0.0,1.0
2009-12-22,10.98,11.21,10.92,11.04,353600,8.59827721221613,8.77838684416601,8.5512920908379,8.64526233359436,451547.2,0.0,1.0
2009-12-23,11.07,11.16,10.9,11.02,163800,8.66875489428348,8.73923257635082,8.53563038371183,8.62960062646829,209172.6,0.0,1.0
2009-12-24,11.15,11.17,11.0,11.13,45900,8.73140172278779,8.74706342991386,8.61393891934221,8.71574001566171,58614.3,0.0,1.0
2009-12-28,11.11,11.23,10.98,11.23,103400,8.70007830853563,8.79404855129209,8.59827721221613,8.79404855129209,132041.8,0.0,1.0
2009-12-29,10.84,11.1,10.806,11.1,38100,8.48864526233359,8.69224745497259,8.46202036021926,8.69224745497259,48653.7,0.0,1.0
2009-12-30,10.81,10.86,10.57,10.75,38700,8.46515270164448,8.50430696945967,8.27721221613156,8.41816758026625,49419.9,0.0,1.0
2009-12-31,10.7,10.85,10.7,10.76,28400,8.37901331245106,8.49647611589663,8.37901331245106,8.42599843382929,36266.8,0.0,1.0
2010-01-04,10.65,10.85,10.58,10.79,68000,8.33985904463587,8.49647611589663,8.2850430696946,8.4494909945184,86835.9999999999,0.0,1.0
2010-01-05,10.21,10.67,10.18,10.67,98200,7.99530148786218,8.35552075176194,7.97180892717306,8.35552075176194,125401.4,0.0,1.0
2010-01-06,9.94,10.36,9.87,10.21,207500,7.78386844166014,8.11276429130775,7.72905246671887,7.99530148786218,264977.5,0.0,1.0
2010-01-07,10.15,10.16,9.77,9.9,72000,7.94831636648395,7.95614722004699,7.65074393108849,7.75254502740799,91944,0.0,1.0
2010-01-08,10.3,10.36,10.17,10.17,64100,8.06577916992952,8.11276429130775,7.96397807361002,7.96397807361002,81855.7,0.0,1.0
2010-01-11,10.33,10.77,9.97,10.42,112000,8.08927173061864,8.43382928739233,7.80736100234926,8.15974941268598,143024,0.0,1.0
2010-01-12,10.11,10.42,10.0,10.18,127600,7.91699295223179,8.15974941268598,7.83085356303837,7.97180892717306,162945.2,0.0,1.0
2010-01-13,10.23,10.31,10.11,10.12,32300,8.01096319498826,8.07361002349256,7.91699295223179,7.92482380579483,41247.1,0.0,1.0
2010-01-14,10.23,10.4,10.08,10.23,66300,8.01096319498826,8.14408770555991,7.89350039154268,8.01096319498826,84665.0999999999,0.0,1.0
2010-01-15,9.98,10.21,9.91,10.19,129900,7.8151918559123,7.99530148786218,7.76037588097103,7.9796397807361,165882.3,0.0,1.0
2010-01-19,10.11,10.35,9.95,10.02,46200,7.91699295223179,8.10493343774471,7.79169929522318,7.84651527016445,58997.4,0.0,1.0
2010-01-20,9.81,9.97,9.52,9.97,109700,7.68206734534064,7.80736100234926,7.45497259201253,7.80736100234926,140086.9,0.0,1.0
2010-01-21,9.8,9.97,9.72,9.81,129300,7.6742364917776,7.80736100234926,7.6115896632733,7.68206734534064,165116.1,0.0,1.0
2010-01-22,9.83,10.1,9.73,9.78,159500,7.69772905246672,7.90916209866876,7.61942051683634,7.65857478465153,203681.5,0.0,1.0
2010-01-25,9.74,10.0,9.54,10.0,195300,7.62725137039937,7.83085356303837,7.47063429913861,7.83085356303837,249398.1,0.0,1.0
2010-01-26,9.54,9.78,9.5,9.66,45000,7.47063429913861,7.65857478465153,7.43931088488645,7.56460454189507,57465,0.0,1.0
2010-01-27,9.9,10.01,9.49,9.49,67600,7.75254502740799,7.83868441660141,7.43148003132341,7.43148003132341,86325.2,0.0,1.0
2010-01-28,9.64,9.88,9.41,9.85,147200,7.54894283476899,7.73688332028191,7.36883320281911,7.7133907595928,187974.4,0.0,1.0
2010-01-29,9.54,9.74,9.35,9.74,100300,7.47063429913861,7.62725137039937,7.32184808144088,7.62725137039937,128083.1,0.0,1.0
2010-02-01,9.73,9.95,9.42,9.52,93700,7.61942051683634,7.79169929522318,7.37666405638215,7.45497259201253,119654.9,0.0,1.0
2010-02-02,9.63,9.92,9.521,9.69,174900,7.54111198120595,7.76820673453406,7.45575567736883,7.58809710258418,223347.3,0.0,1.0
2010-02-03,9.78,9.78,9.52,9.52,100800,7.65857478465153,7.65857478465153,7.45497259201253,7.45497259201253,128721.6,0.0,1.0
2010-02-04,9.49,9.65,9.38,9.63,128700,7.43148003132341,7.55677368833203,7.34534064212999,7.54111198120595,164349.9,0.0,1.0
2010-02-05,9.71,9.79,9.3,9.41,133300,7.60375880971026,7.66640563821456,7.28269381362569,7.36883320281911,170224.1,0.0,1.0
2010-02-08,9.87,10.09,9.63,9.66,151400,7.72905246671887,7.90133124510572,7.54111198120595,7.56460454189507,193337.8,0.0,1.0
2010-02-09,9.96,10.032,9.8,10.01,122200,7.79953014878622,7.85591229444009,7.6742364917776,7.83868441660141,156049.4,0.0,1.0
2010-02-10,9.78,9.88,9.71,9.88,58000,7.65857478465153,7.73688332028191,7.60375880971026,7.73688332028191,74066,0.0,1.0
2010-02-11,9.95,9.96,9.64,9.8,172100,7.79169929522318,7.79953014878622,7.54894283476899,7.6742364917776,219771.7,0.0,1.0
2010-02-12,9.76,9.89,9.66,9.88,49500,7.64291307752545,7.74471417384495,7.56460454189507,7.73688332028191,63211.5,0.0,1.0
2010-02-16,9.83,9.9925,9.71,9.81,48600,7.69772905246672,7.82498042286609,7.60375880971026,7.68206734534064,62062.2,0.0,1.0
2010-02-17,10.035,10.04,9.9,9.93,85100,7.85826155050901,7.86217697729052,7.75254502740799,7.7760375880971,108672.7,0.0,1.0
2010-02-18,10.06,10.1,10.0,10.05,36200,7.8778386844166,7.90916209866876,7.83085356303837,7.87000783085356,46227.4,0.0,1.0
2010-02-19,10.03,10.09,9.98,10.06,44000,7.85434612372749,7.90133124510572,7.8151918559123,7.8778386844166,56188,0.0,1.0
2010-02-22,10.11,10.15,9.88,10.04,35600,7.91699295223179,7.94831636648395,7.73688332028191,7.86217697729052,45461.2,0.0,1.0
2010-02-23,10.15,10.33,9.9,10.14,100700,7.94831636648395,8.08927173061864,7.75254502740799,7.94048551292091,128593.9,0.0,1.0
2010-02-24,10.35,10.8,10.11,10.16,103700,8.10493343774471,8.45732184808144,7.91699295223179,7.95614722004699,132424.9,0.0,1.0
2010-02-25,10.51,10.66,10.24,10.24,95600,8.23022709475333,8.3476898981989,8.01879404855129,8.01879404855129,122081.2,0.0,1.0
2010-02-26,10.53,10.68,10.25,10.55,102100,8.2458888018794,8.36335160532498,8.02662490211433,8.26155050900548,130381.7,0.0,1.0
2010-03-01,10.95,10.97,10.38,10.52,156000,8.57478465152702,8.59044635865309,8.12842599843383,8.23805794831637,199212,0.0,1.0
2010-03-02,10.97,11.22,10.8701,10.99,206500,8.59044635865309,8.78621769772905,8.51221613155834,8.60610806577917,263700.5,0.0,1.0
2010-03-03,10.92,11.13,10.83,10.94,81900,8.5512920908379,8.71574001566171,8.48081440877056,8.56695379796398,104586.3,0.0,1.0
2010-03-04,10.9,10.96,10.25,10.94,51300,8.53563038371183,8.58261550509006,8.02662490211433,8.56695379796398,65510.1,0.0,1.0
2010-03-05,10.98,11.0,10.89,10.92,106500,8.59827721221613,8.61393891934221,8.52779953014879,8.5512920908379,136000.5,0.0,1.0
2010-03-08,10.9,11.04,10.88,11.02,110300,8.53563038371183,8.64526233359436,8.51996867658575,8.62960062646829,140853.1,0.0,1.0
2010-03-09,11.07,11.11,10.87,10.87,99400,8.66875489428348,8.70007830853563,8.51213782302271,8.51213782302271,126933.8,0.0,1.0
2010-03-10,11.03,11.18,10.85,11.12,79700,8.63743148003132,8.7548942834769,8.49647611589663,8.70790916209867,101776.9,0.0,1.0
2010-03-11,10.92,11.05,10.839,11.05,59800,8.5512920908379,8.6530931871574,8.48786217697729,8.6530931871574,76364.6,0.0,1.0
2010-03-12,10.79,10.94,10.5999,10.91,121200,8.4494909945184,8.56695379796398,8.30062646828504,8.54346123727486,154772.4,0.0,1.0
2010-03-15,10.93,10.95,10.73,10.73,63900,8.55912294440094,8.57478465152702,8.40250587314017,8.40250587314017,81600.3,0.0,1.0
2010-03-16,10.9,11.0,10.74,11.0,51200,8.53563038371183,8.61393891934221,8.41033672670321,8.61393891934221,65382.4,0.0,1.0
2010-03-17,11.19,11.5601,10.88,10.99,241200,8.76272513703994,9.05254502740799,8.51996867658575,8.60610806577917,308012.4,0.0,1.0
2010-03-18,11.28,11.38,11.01,11.01,51900,8.83320281910728,8.91151135473767,8.62176977290525,8.62176977290525,66276.3,0.0,1.0
2010-03-19,10.92,11.39,10.8,11.2,123800,8.5512920908379,8.91934220830071,8.45732184808144,8.77055599060298,158092.6,0.0,1.0
2010-03-22,11.31,11.32,10.81,10.81,50400,8.8566953797964,8.86452623335944,8.46515270164448,8.46515270164448,64360.8,0.0,1.0
2010-03-23,11.3,11.45,11.1,11.284,169400,8.84886452623336,8.96632732967893,8.69224745497259,8.8363351605325,216323.8,0.0,1.0
2010-03-24,10.96,11.39,10.95,11.3,70500,8.58261550509006,8.91934220830071,8.57478465152702,8.84886452623336,90028.5,0.0,1.0
2010-03-25,10.73,11.1,10.72,11.07,127100,8.40250587314017,8.69224745497259,8.39467501957714,8.66875489428348,162306.7,0.0,1.0
2010-03-26,10.16,10.79,10.08,10.7,267800,7.95614722004699,8.4494909945184,7.89350039154268,8.37901331245106,341980.6,0.0,1.0
2010-03-29,10.18,10.27,10.12,10.27,189200,7.97180892717306,8.04228660924041,7.92482380579483,8.04228660924041,241608.4,0.0,1.0
2010-03-30,9.94,10.23,9.88,10.18,279900,7.78386844166014,8.01096319498826,7.73688332028191,7.97180892717306,357432.3,0.0,1.0
2010-03-31,9.87,10.06,9.85,9.85,198000,7.72905246671887,7.8778386844166,7.7133907595928,7.7133907595928,252846,0.0,1.0
2010-04-01,9.87,10.05,9.78,9.89,126100,7.72905246671887,7.87000783085356,7.65857478465153,7.74471417384495,161029.7,0.0,1.0
2010-04-05,9.98,10.04,9.86,9.87,194400,7.8151918559123,7.86217697729052,7.72122161315583,7.72905246671887,248248.8,0.0,1.0
2010-04-06,10.02,10.05,9.95,10.0,327800,7.84651527016445,7.87000783085356,7.79169929522318,7.83085356303837,418600.6,0.0,1.0
2010-04-07,10.02,10.21,9.91,10.0,504600,7.84651527016445,7.99530148786218,7.76037588097103,7.83085356303837,644374.2,0.0,1.0
2010-04-08,10.0,10.05,9.795,10.01,292700,7.83085356303837,7.87000783085356,7.67032106499609,7.83868441660141,373777.9,0.0,1.0
2010-04-09,10.0,10.07,9.96,10.04,169500,7.83085356303837,7.88566953797964,7.79953014878622,7.86217697729052,216451.5,0.0,1.0
2010-04-12,10.01,10.05,9.95,10.03,137100,7.83868441660141,7.87000783085356,7.79169929522318,7.85434612372749,175076.7,0.0,1.0
2010-04-13,10.02,10.03,9.97,10.0,442600,7.84651527016445,7.85434612372749,7.80736100234926,7.83085356303837,565200.2,0.0,1.0
2010-04-14,10.455,10.57,10.03,10.03,187100,8.18715740015662,8.27721221613156,7.85434612372749,7.85434612372749,238926.7,0.0,1.0
2010-04-15,10.94,11.11,10.39,10.39,245900,8.56695379796398,8.70007830853563,8.13625685199687,8.13625685199687,314014.3,0.0,1.0
2010-04-16,10.889,11.32,10.82,10.89,282500,8.52701644479248,8.86452623335944,8.47298355520752,8.52779953014879,360752.5,0.0,1.0
2010-04-19,10.98,11.04,10.8,10.8,191700,8.59827721221613,8.64526233359436,8.45732184808144,8.45732184808144,244800.9,0.0,1.0
2010-04-20,11.31,11.37,10.985,11.03,71100,8.8566953797964,8.90368050117463,8.60219263899765,8.63743148003132,90794.7,0.0,1.0
2010-04-21,11.17,11.39,11.13,11.38,145000,8.74706342991386,8.91934220830071,8.71574001566171,8.91151135473767,185165,0.0,1.0
2010-04-22,11.34,11.45,10.97,11.12,74400,8.88018794048551,8.96632732967893,8.59044635865309,8.70790916209867,95008.8,0.0,1.0
2010-04-23,11.7,11.77,11.12,11.34,120900,9.16209866875489,9.21691464369616,8.70790916209867,8.88018794048551,154389.3,0.0,1.0
2010-04-26,11.61,11.85,11.4,11.76,184200,9.09162098668755,9.27956147220047,8.92717306186374,9.20908379013312,235223.4,0.0,1.0
2010-04-27,11.48,11.81,11.47,11.5,116700,8.98981989036805,9.24823805794832,8.98198903680501,9.00548159749413,149025.9,0.0,1.0
2010-04-28,11.46,11.65,11.335,11.48,71500,8.97415818324198,9.1229444009397,8.876272513704,8.98981989036805,91305.4999999999,0.0,1.0
2010-04-29,11.65,11.79,11.36,11.51,86000,9.1229444009397,9.23257635082224,8.89584964761159,9.01331245105717,109822,0.0,1.0
2010-04-30,11.23,11.7,11.1701,11.62,73700,8.79404855129209,9.16209866875489,8.74714173844949,9.09945184025059,94114.9,0.0,1.0
2010-05-03,11.51,11.585,10.84,11.3,132100,9.01331245105717,9.07204385277995,8.48864526233359,8.84886452623336,168691.7,0.0,1.0
2010-05-04,10.97,11.45,10.76,11.45,116500,8.59044635865309,8.96632732967893,8.42599843382929,8.96632732967893,148770.5,0.0,1.0
2010-05-05,11.0,11.09,10.5,10.59,142800,8.61393891934221,8.68441660140955,8.22239624119029,8.29287392325764,182355.6,0.0,1.0
2010-05-06,10.54,11.06,10.07,10.78,285600,8.25371965544244,8.66092404072044,7.88566953797964,8.44166014095536,364711.2,0.0,1.0
2010-05-07,9.41,10.73,9.41,10.5,341900,7.36883320281911,8.40250587314017,7.36883320281911,8.22239624119029,436606.3,0.0,1.0
2010-05-10,9.96,10.08,9.65,9.75,170500,7.79953014878622,7.89350039154268,7.55677368833203,7.63508222396241,217728.5,0.0,1.0
2010-05-11,10.03,10.17,9.8,9.95,148300,7.85434612372749,7.96397807361002,7.6742364917776,7.79169929522318,189379.1,0.0,1.0
2010-05-12,10.27,10.36,10.04,10.11,274500,8.04228660924041,8.11276429130775,7.86217697729052,7.91699295223179,350536.5,0.0,1.0
2010-05-13,10.34,10.44,10.26,10.27,64500,8.09710258418168,8.17541111981206,8.03445575567737,8.04228660924041,82366.5,0.0,1.0
2010-05-14,10.29,10.45,10.17,10.19,105400,8.05794831636648,8.1832419733751,7.96397807361002,7.9796397807361,134595.8,0.0,1.0
2010-05-17,10.6,10.65,10.07,10.34,169000,8.30070477682067,8.33985904463587,7.88566953797964,8.09710258418168,215813,0.0,1.0
2010-05-18,10.49,11.11,10.46,10.77,80900,8.21456538762725,8.70007830853563,8.19107282693814,8.43382928739233,103309.3,0.0,1.0
2010-05-19,10.26,10.51,10.1,10.44,194100,8.03445575567737,8.23022709475333,7.90916209866876,8.17541111981206,247865.7,0.0,1.0
2010-05-20,9.63,9.98,9.6,9.95,219700,7.54111198120595,7.8151918559123,7.51761942051684,7.79169929522318,280556.9,0.0,1.0
2010-05-21,9.89,10.05,9.5,9.53,149200,7.74471417384495,7.87000783085356,7.43931088488645,7.46280344557557,190528.4,0.0,1.0
2010-05-24,9.73,9.87,9.59,9.84,68200,7.61942051683634,7.72905246671887,7.5097885669538,7.70555990602976,87091.4,0.0,1.0
2010-05-25,9.74,9.8,9.4,9.51,86800,7.62725137039937,7.6742364917776,7.36100234925607,7.44714173844949,110843.6,0.0,1.0
2010-05-26,9.8,10.23,9.72,9.78,198400,7.6742364917776,8.01096319498826,7.6115896632733,7.65857478465153,253356.8,0.0,1.0
2010-05-27,10.24,10.34,10.05,10.05,102500,8.01879404855129,8.09710258418168,7.87000783085356,7.87000783085356,130892.5,0.0,1.0
2010-05-28,10.05,10.26,9.99,10.21,51400,7.87000783085356,8.03445575567737,7.82302270947533,7.99530148786218,65637.8,0.0,1.0
2010-06-01,9.65,10.15,9.65,9.88,105700,7.55677368833203,7.94831636648395,7.55677368833203,7.73688332028191,134978.9,0.0,1.0
2010-06-02,10.05,10.24,9.65,9.75,187700,7.87000783085356,8.01879404855129,7.55677368833203,7.63508222396241,239692.9,0.0,1.0
2010-06-03,10.18,10.4,9.9419,10.1,74200,7.97180892717306,8.14408770555991,7.78535630383712,7.90916209866876,94753.4,0.0,1.0
2010-06-04,9.55,9.88,9.53,9.86,51900,7.47846515270165,7.73688332028191,7.46280344557557,7.72122161315583,66276.2999999999,0.0,1.0
2010-06-07,9.5,9.83,9.45,9.64,224800,7.43931088488645,7.69772905246672,7.40015661707126,7.54894283476899,287069.6,0.0,1.0
2010-06-08,9.21,9.5425,9.14,9.53,71800,7.21221613155834,7.47259201252937,7.15740015661707,7.46280344557557,91688.6,0.0,1.0
2010-06-09,9.41,9.51,9.2325,9.3,101800,7.36883320281911,7.44714173844949,7.22983555207518,7.28269381362569,129998.6,0.0,1.0
2010-06-10,9.52,9.6875,9.4,9.54,146700,7.45497259201253,7.58613938919342,7.36100234925607,7.47063429913861,187335.9,0.0,1.0
2010-06-11,9.66,9.82,9.42,9.43,77300,7.56460454189507,7.68989819890368,7.37666405638215,7.38449490994518,98712.1,0.0,1.0
2010-06-14,9.95,10.15,9.62,9.74,140300,7.79169929522318,7.94831636648395,7.53328112764291,7.62725137039937,179163.1,0.0,1.0
2010-06-15,10.17,10.25,9.92,10.01,73900,7.96397807361002,8.02662490211433,7.76820673453406,7.83868441660141,94370.3,0.0,1.0
2010-06-16,10.11,10.2,9.961,10.02,102600,7.91699295223179,7.98747063429914,7.80031323414252,7.84651527016445,131020.2,0.0,1.0
2010-06-17,10.18,10.25,10.04,10.11,117500,7.97180892717306,8.02662490211433,7.86217697729052,7.91699295223179,150047.5,0.0,1.0
2010-06-18,10.13,10.44,10.13,10.16,57200,7.93265465935787,8.17541111981206,7.93265465935787,7.95614722004699,73044.4,0.0,1.0
2010-06-21,10.07,10.33,10.02,10.24,47100,7.88566953797964,8.08927173061864,7.84651527016445,8.01879404855129,60146.7,0.0,1.0
2010-06-22,9.77,10.22,9.76,10.12,28200,7.65074393108849,8.00313234142522,7.64291307752545,7.92482380579483,36011.4,0.0,1.0
2010-06-23,9.76,9.9,9.575,9.68,75400,7.64291307752545,7.75254502740799,7.49804228660924,7.58026624902114,96285.8,0.0,1.0
2010-06-24,9.7,9.95,9.59,9.7,49100,7.59592795614722,7.79169929522318,7.5097885669538,7.59592795614722,62700.7,0.0,1.0
2010-06-25,9.86,10.15,9.7,9.77,80800,7.72122161315583,7.94831636648395,7.59592795614722,7.65074393108849,103181.6,0.0,1.0
2010-06-28,9.71,10.0875,9.69,9.87,104900,7.60375880971026,7.89937353171496,7.58809710258418,7.72905246671887,133957.3,0.0,1.0
2010-06-29,9.56,9.91,9.38,9.52,100600,7.48629600626468,7.76037588097103,7.34534064212999,7.45497259201253,128466.2,0.0,1.0
2010-06-30,9.51,9.76,9.34,9.58,70200,7.44714173844949,7.64291307752545,7.31401722787784,7.50195771339076,89645.4,0.0,1.0
2010-07-01,9.43,9.61,9.21,9.53,26800,7.38449490994518,7.52545027407987,7.21221613155834,7.46280344557557,34223.6,0.0,1.0
2010-07-02,9.66,9.878,9.49,9.49,54000,7.56460454189507,7.7353171495693,7.43148003132341,7.43148003132341,68958,0.0,1.0
2010-07-06,9.37,9.85,9.32,9.8,65300,7.33750978856695,7.7133907595928,7.29835552075176,7.6742364917776,83388.1,0.0,1.0
2010-07-07,9.73,9.77,9.27,9.41,69200,7.61942051683634,7.65074393108849,7.25920125293657,7.36883320281911,88368.4,0.0,1.0
2010-07-08,9.74,9.95,9.62,9.81,56900,7.62725137039937,7.79169929522318,7.53328112764291,7.68206734534064,72661.3,0.0,1.0
2010-07-09,9.95,10.0,9.72,9.75,71300,7.79169929522318,7.83085356303837,7.6115896632733,7.63508222396241,91050.1,0.0,1.0
2010-07-12,9.81,9.99,9.74,9.93,227300,7.68206734534064,7.82302270947533,7.62725137039937,7.7760375880971,290262.1,0.0,1.0
2010-07-13,9.965,10.0,9.83,9.93,223200,7.80344557556774,7.83085356303837,7.69772905246672,7.7760375880971,285026.4,0.0,1.0
2010-07-14,9.85,9.97,9.7405,9.93,102900,7.7133907595928,7.80736100234926,7.62764291307753,7.7760375880971,131403.3,0.0,1.0
2010-07-15,9.94,9.98,9.557,9.85,27500,7.78386844166014,7.8151918559123,7.48394675019577,7.7133907595928,35117.5,0.0,1.0
2010-07-16,9.54,9.94,9.52,9.94,76100,7.47063429913861,7.78386844166014,7.45497259201253,7.78386844166014,97179.6999999999,0.0,1.0
2010-07-19,9.57,9.61,9.384,9.53,15200,7.49412685982772,7.52545027407987,7.34847298355521,7.46280344557557,19410.4,0.0,1.0
2010-07-20,9.66,9.68,9.24,9.44,51300,7.56460454189507,7.58026624902114,7.23570869224746,7.39232576350822,65510.1,0.0,1.0
2010-07-21,9.54,9.745,9.5,9.6,32600,7.47063429913861,7.63116679718089,7.43931088488645,7.51761942051684,41630.2,0.0,1.0
2010-07-22,9.92,9.97,9.75,9.75,120700,7.76820673453406,7.80736100234926,7.63508222396241,7.63508222396241,154133.9,0.0,1.0
2010-07-23,10.27,10.31,9.8,9.91,78500,8.04228660924041,8.07361002349256,7.6742364917776,7.76037588097103,100244.5,0.0,1.0
2010-07-26,10.21,10.45,10.11,10.27,38800,7.99530148786218,8.1832419733751,7.91699295223179,8.04228660924041,49547.6,0.0,1.0
2010-07-27,10.41,10.58,10.19,10.25,46200,8.15191855912295,8.2850430696946,7.9796397807361,8.02662490211433,58997.4,0.0,1.0
2010-07-28,10.39,10.455,10.3,10.43,27200,8.13625685199687,8.18715740015662,8.06577916992952,8.16758026624902,34734.4,0.0,1.0
2010-07-29,10.34,10.4699,9.81,10.44,81000,8.09710258418168,8.19882537196555,7.68206734534064,8.17541111981206,103437,0.0,1.0
2010-07-30,10.41,10.51,10.13,10.28,114500,8.15191855912295,8.23022709475333,7.93265465935787,8.05011746280345,146216.5,0.0,1.0
2010-08-02,10.27,10.55,10.09,10.41,77300,8.04228660924041,8.26155050900548,7.90133124510572,8.15191855912295,98712.1,0.0,1.0
2010-08-03,10.0,10.29,9.97,10.25,68900,7.83085356303837,8.05794831636648,7.80736100234926,8.02662490211433,87985.3,0.0,1.0
2010-08-04,10.3,10.5,9.8701,10.05,121100,8.06577916992952,8.22239624119029,7.7291307752545,7.87000783085356,154644.7,0.0,1.0
2010-08-05,9.685,9.91,9.49,9.51,159200,7.58418167580266,7.76037588097103,7.43148003132341,7.44714173844949,203298.4,0.0,1.0
2010-08-06,9.48,9.63,9.4,9.58,74500,7.42364917776038,7.54111198120595,7.36100234925607,7.50195771339076,95136.5,0.0,1.0
2010-08-09,10.09,10.12,9.54,9.54,129400,7.90133124510572,7.92482380579483,7.47063429913861,7.47063429913861,165243.8,0.0,1.0
2010-08-10,9.99,10.05,9.77,10.03,98200,7.82302270947533,7.87000783085356,7.65074393108849,7.85434612372749,125401.4,0.0,1.0
2010-08-11,9.65,9.84,9.62,9.76,37500,7.55677368833203,7.70555990602976,7.53328112764291,7.64291307752545,47887.5,0.0,1.0
2010-08-12,9.58,9.7,9.52,9.52,115800,7.50195771339076,7.59592795614722,7.45497259201253,7.45497259201253,147876.6,0.0,1.0
2010-08-13,9.39,9.62,9.38,9.55,114300,7.35317149569303,7.53328112764291,7.34534064212999,7.47846515270165,145961.1,0.0,1.0
2010-08-16,9.44,9.52,9.22,9.3,111900,7.39232576350822,7.45497259201253,7.22004698512138,7.28269381362569,142896.3,0.0,1.0
2010-08-17,9.45,9.65,9.35,9.62,227800,7.40015661707126,7.55677368833203,7.32184808144088,7.53328112764291,290900.6,0.0,1.0
2010-08-18,9.47,9.52,9.39,9.5,220800,7.41581832419734,7.45497259201253,7.35317149569303,7.43931088488645,281961.6,0.0,1.0
2010-08-19,9.37,9.5,9.22,9.43,55000,7.33750978856695,7.43931088488645,7.22004698512138,7.38449490994518,70235,0.0,1.0
2010-08-20,9.37,9.44,9.26,9.41,149200,7.33750978856695,7.39232576350822,7.25137039937353,7.36883320281911,190528.4,0.0,1.0
2010-08-23,9.23,9.48,9.21,9.45,108700,7.22787783868442,7.42364917776038,7.21221613155834,7.40015661707126,138809.9,0.0,1.0
2010-08-24,9.236,9.43,9.06,9.12,77200,7.23257635082224,7.38449490994518,7.09475332811277,7.14173844949099,98584.4,0.0,1.0
2010-08-25,9.44,9.47,9.16,9.18,163200,7.39232576350822,7.41581832419734,7.17306186374315,7.18872357086923,208406.4,0.0,1.0
2010-08-26,9.45,9.54,9.4375,9.54,155000,7.40015661707126,7.47063429913861,7.39036805011746,7.47063429913861,197935,0.0,1.0
2010-08-27,9.56,9.57,9.43,9.56,195300,7.48629600626468,7.49412685982772,7.38449490994518,7.48629600626468,249398.1,0.0,1.0
2010-08-30,9.21,9.52,9.15,9.51,116400,7.21221613155834,7.45497259201253,7.16523101018011,7.44714173844949,148642.8,0.0,1.0
2010-08-31,9.28,9.32,9.16,9.16,107500,7.26703210649961,7.29835552075176,7.17306186374315,7.17306186374315,137277.5,0.0,1.0
2010-09-01,9.6,9.62,9.29,9.41,478100,7.51761942051684,7.53328112764291,7.27486296006265,7.36883320281911,610533.7,0.0,1.0
2010-09-02,9.6,9.76,9.51,9.59,119000,7.51761942051684,7.64291307752545,7.44714173844949,7.5097885669538,151963,0.0,1.0
2010-09-03,9.69,9.75,9.605,9.73,119200,7.58809710258418,7.63508222396241,7.52153484729836,7.61942051683634,152218.4,0.0,1.0
2010-09-07,9.6,9.75,9.53,9.72,72400,7.51761942051684,7.63508222396241,7.46280344557557,7.6115896632733,92454.7999999999,0.0,1.0
2010-09-08,9.63,9.665,9.55,9.63,42100,7.54111198120595,7.56851996867659,7.47846515270165,7.54111198120595,53761.7,0.0,1.0
2010-09-09,9.62,9.77,9.55,9.77,22500,7.53328112764291,7.65074393108849,7.47846515270165,7.65074393108849,28732.5,0.0,1.0
2010-09-10,9.54,9.69,9.53,9.63,61900,7.47063429913861,7.58809710258418,7.46280344557557,7.54111198120595,79046.3,0.0,1.0
2010-09-13,9.85,9.9,9.55,9.67,69100,7.7133907595928,7.75254502740799,7.47846515270165,7.5724353954581,88240.7,0.0,1.0
2010-09-14,9.71,9.8525,9.7,9.81,69300,7.60375880971026,7.71534847298356,7.59592795614722,7.68206734534064,88496.1,0.0,1.0
2010-09-15,9.65,9.67,9.49,9.65,17900,7.55677368833203,7.5724353954581,7.43148003132341,7.55677368833203,22858.3,0.0,1.0
2010-09-16,9.62,9.84,9.56,9.7,88700,7.53328112764291,7.70555990602976,7.48629600626468,7.59592795614722,113269.9,0.0,1.0
2010-09-17,9.58,9.77,9.47,9.71,77000,7.50195771339076,7.65074393108849,7.41581832419734,7.60375880971026,98329,0.0,1.0
2010-09-20,10.09,10.09,9.39,9.51,122000,7.90133124510572,7.90133124510572,7.35317149569303,7.44714173844949,155794,0.0,1.0
2010-09-21,9.94,10.15,9.88,10.15,49100,7.78386844166014,7.94831636648395,7.73688332028191,7.94831636648395,62700.7,0.0,1.0
2010-09-22,9.94,10.02,9.64,9.9301,108400,7.78386844166014,7.84651527016445,7.54894283476899,7.77611589663273,138426.8,0.0,1.0
2010-09-23,9.73,9.96,9.7,9.86,52900,7.61942051683634,7.79953014878622,7.59592795614722,7.72122161315583,67553.3,0.0,1.0
2010-09-24,10.1,10.13,9.72,9.89,95500,7.90916209866876,7.93265465935787,7.6115896632733,7.74471417384495,121953.5,0.0,1.0
2010-09-27,10.01,10.14,9.99,10.14,120200,7.83868441660141,7.94048551292091,7.82302270947533,7.94048551292091,153495.4,0.0,1.0
2010-09-28,10.27,10.27,9.94,10.01,87600,8.04228660924041,8.04228660924041,7.78386844166014,7.83868441660141,111865.2,0.0,1.0
2010-09-29,10.29,10.35,10.12,10.24,68200,8.05794831636648,8.10493343774471,7.92482380579483,8.01879404855129,87091.4,0.0,1.0
2010-09-30,10.35,10.39,10.06,10.37,46900,8.10493343774471,8.13625685199687,7.8778386844166,8.12059514487079,59891.3,0.0,1.0
2010-10-01,10.39,10.53,10.27,10.33,52000,8.13625685199687,8.2458888018794,8.04228660924041,8.08927173061864,66404,0.0,1.0
2010-10-04,10.05,10.39,9.95,10.38,37300,7.87000783085356,8.13625685199687,7.79169929522318,8.12842599843383,47632.1,0.0,1.0
2010-10-05,10.49,10.53,10.06,10.15,74700,8.21456538762725,8.2458888018794,7.8778386844166,7.94831636648395,95391.9,0.0,1.0
2010-10-06,10.51,10.55,10.33,10.49,40800,8.23022709475333,8.26155050900548,8.08927173061864,8.21456538762725,52101.6,0.0,1.0
2010-10-07,10.62,10.63,10.38,10.55,91900,8.31636648394675,8.32419733750979,8.12842599843383,8.26155050900548,117356.3,0.0,1.0
2010-10-08,10.62,10.7,10.48,10.68,39400,8.31636648394675,8.37901331245106,8.20673453406421,8.36335160532498,50313.8,0.0,1.0
2010-10-11,10.62,10.82,10.6,10.65,68200,8.31636648394675,8.47298355520752,8.30070477682067,8.33985904463587,87091.4,0.0,1.0
2010-10-12,10.74,10.81,10.49,10.59,20300,8.41033672670321,8.46515270164448,8.21456538762725,8.29287392325764,25923.1,0.0,1.0
2010-10-13,10.8,10.88,10.69,10.7276,44100,8.45732184808144,8.51996867658575,8.37118245888802,8.40062646828504,56315.7,0.0,1.0
2010-10-14,10.84,10.9,10.75,10.79,38100,8.48864526233359,8.53563038371183,8.41816758026625,8.4494909945184,48653.7,0.0,1.0
2010-10-15,10.86,10.9,10.77,10.9,42400,8.50430696945967,8.53563038371183,8.43382928739233,8.53563038371183,54144.8,0.0,1.0
2010-10-18,10.96,11.0,10.85,10.86,58900,8.58261550509006,8.61393891934221,8.49647611589663,8.50430696945967,75215.3,0.0,1.0
2010-10-19,10.85,11.0,10.74,10.76,36100,8.49647611589663,8.61393891934221,8.41033672670321,8.42599843382929,46099.7,0.0,1.0
2010-10-20,10.88,10.99,10.81,10.97,67300,8.51996867658575,8.60610806577917,8.46515270164448,8.59044635865309,85942.1,0.0,1.0
2010-10-21,10.72,11.0,10.56,10.87,63200,8.39467501957714,8.61393891934221,8.26938136256852,8.51213782302271,80706.4,0.0,1.0
2010-10-22,10.76,10.81,10.64,10.8,10000,8.42599843382929,8.46515270164448,8.33202819107283,8.45732184808144,12770,0.0,1.0
2010-10-25,10.86,10.86,10.62,10.79,60800,8.50430696945967,8.50430696945967,8.31636648394675,8.4494909945184,77641.6,0.0,1.0
2010-10-26,10.56,10.83,10.54,10.71,83700,8.26938136256852,8.48081440877056,8.25371965544244,8.3868441660141,106884.9,0.0,1.0
2010-10-27,10.31,10.5,10.15,10.5,47900,8.07361002349256,8.22239624119029,7.94831636648395,8.22239624119029,61168.3,0.0,1.0
2010-10-28,10.4,10.5,10.13,10.33,41300,8.14408770555991,8.22239624119029,7.93265465935787,8.08927173061864,52740.1,0.0,1.0
2010-10-29,10.35,10.43,10.27,10.36,91600,8.10493343774471,8.16758026624902,8.04228660924041,8.11276429130775,116973.2,0.0,1.0
2010-11-01,10.45,10.47,10.28,10.35,61900,8.1832419733751,8.19890368050118,8.05011746280345,8.10493343774471,79046.3,0.0,1.0
2010-11-02,10.88,10.88,10.34,10.5,71300,8.51996867658575,8.51996867658575,8.09710258418168,8.22239624119029,91050.1,0.0,1.0
2010-11-03,10.72,10.88,10.46,10.87,67400,8.39467501957714,8.51996867658575,8.19107282693814,8.51213782302271,86069.7999999999,0.0,1.0
2010-11-04,10.88,10.93,10.75,10.93,48500,8.51996867658575,8.55912294440094,8.41816758026625,8.55912294440094,61934.5,0.0,1.0
2010-11-05,10.86,10.93,10.8,10.83,144200,8.50430696945967,8.55912294440094,8.45732184808144,8.48081440877056,184143.4,0.0,1.0
2010-11-08,10.83,10.87,10.73,10.79,18800,8.48081440877056,8.51213782302271,8.40250587314017,8.4494909945184,24007.6,0.0,1.0
2010-11-09,10.68,10.88,10.59,10.79,112200,8.36335160532498,8.51996867658575,8.29287392325764,8.4494909945184,143279.4,0.0,1.0
2010-11-10,10.71,10.72,10.59,10.6601,106600,8.3868441660141,8.39467501957714,8.29287392325764,8.34776820673453,136128.2,0.0,1.0
2010-11-11,10.67,10.72,10.54,10.55,22700,8.35552075176194,8.39467501957714,8.25371965544244,8.26155050900548,28987.9,0.0,1.0
2010-11-12,10.46,10.65,10.45,10.5805,54100,8.19107282693814,8.33985904463587,8.1832419733751,8.28543461237275,69085.7,0.0,1.0
2010-11-15,10.475,10.57,10.4,10.45,46400,8.20281910728269,8.27721221613156,8.14408770555991,8.1832419733751,59252.8,0.0,1.0
2010-11-16,10.16,10.43,10.05,10.37,116100,7.95614722004699,8.16758026624902,7.87000783085356,8.12059514487079,148259.7,0.0,1.0
2010-11-17,10.08,10.2975,10.02,10.16,98600,7.89350039154268,8.06382145653876,7.84651527016445,7.95614722004699,125912.2,0.0,1.0
2010-11-18,10.23,10.25,9.84,10.23,62400,8.01096319498826,8.02662490211433,7.70555990602976,8.01096319498826,79684.7999999999,0.0,1.0
2010-11-19,8.88,9.89,8.8,9.48,335000,6.95379796397807,7.74471417384495,6.89115113547377,7.42364917776038,427795,0.0,1.0
2010-11-22,8.91,9.109,8.75,8.85,337700,6.97729052466719,7.13312451057165,6.85199686765857,6.93030540328896,431242.9,0.0,1.0
2010-11-23,8.95,9.13,8.79,8.79,138800,7.00861393891934,7.14956930305403,6.88332028191073,6.88332028191073,177247.6,0.0,1.0
2010-11-24,8.89,9.09,8.85,9.09,139000,6.96162881754111,7.11824588880188,6.93030540328896,7.11824588880188,177503,0.0,1.0
2010-11-26,8.95,8.97,8.78,8.8,127000,7.00861393891934,7.02427564604542,6.87548942834769,6.89115113547377,162179,0.0,1.0
2010-11-29,9.19,9.25,8.79,8.86,101000,7.19655442443226,7.24353954581049,6.88332028191073,6.938136256852,128977,0.0,1.0
2010-11-30,9.26,9.339,9.03,9.03,71300,7.25137039937353,7.31323414252154,7.07126076742365,7.07126076742365,91050.1,0.0,1.0
2010-12-01,9.29,9.589,9.25,9.39,213300,7.27486296006265,7.5090054815975,7.24353954581049,7.35317149569303,272384.1,0.0,1.0
2010-12-02,9.26,9.43,9.14,9.25,83500,7.25137039937353,7.38449490994518,7.15740015661707,7.24353954581049,106629.5,0.0,1.0
2010-12-03,9.48,9.48,9.13,9.2,71900,7.42364917776038,7.42364917776038,7.14956930305403,7.2043852779953,91816.3,0.0,1.0
2010-12-06,9.2,9.43,9.08,9.43,91500,7.2043852779953,7.38449490994518,7.11041503523884,7.38449490994518,116845.5,0.0,1.0
2010-12-07,9.33,9.44,9.19,9.29,76800,7.3061863743148,7.39232576350822,7.19655442443226,7.27486296006265,98073.6,0.0,1.0
2010-12-08,9.32,9.43,9.28,9.33,114400,7.29835552075176,7.38449490994518,7.26703210649961,7.3061863743148,146088.8,0.0,1.0
2010-12-09,9.38,9.46,9.32,9.4,123800,7.34534064212999,7.4079874706343,7.29835552075176,7.36100234925607,158092.6,0.0,1.0
2010-12-10,9.88,9.94,9.31,9.36,104600,7.73688332028191,7.78386844166014,7.29052466718872,7.32967893500392,133574.2,0.0,1.0
2010-12-13,9.77,9.91,9.62,9.9,103000,7.65074393108849,7.76037588097103,7.53328112764291,7.75254502740799,131531,0.0,1.0
2010-12-14,9.8,9.93,9.76,9.79,60100,7.6742364917776,7.7760375880971,7.64291307752545,7.66640563821456,76747.7000000001,0.0,1.0
2010-12-15,9.75,9.98,9.59,9.59,76800,7.63508222396241,7.8151918559123,7.5097885669538,7.5097885669538,98073.6,0.0,1.0
2010-12-16,9.69,9.91,9.64,9.79,90100,7.58809710258418,7.76037588097103,7.54894283476899,7.66640563821456,115057.7,0.0,1.0
2010-12-17,9.7,9.74,9.64,9.7,66400,7.59592795614722,7.62725137039937,7.54894283476899,7.59592795614722,84792.8,0.0,1.0
2010-12-20,9.68,9.78,9.66,9.71,60800,7.58026624902114,7.65857478465153,7.56460454189507,7.60375880971026,77641.6,0.0,1.0
2010-12-21,9.92,9.996,9.7,9.78,55400,7.76820673453406,7.82772122161316,7.59592795614722,7.65857478465153,70745.8,0.0,1.0
2010-12-22,10.2,10.27,9.95,9.97,77300,7.98747063429914,8.04228660924041,7.79169929522318,7.80736100234926,98712.1,0.0,1.0
2010-12-23,9.99,10.16,9.94,10.07,30100,7.82302270947533,7.95614722004699,7.78386844166014,7.88566953797964,38437.7,0.0,1.0
2010-12-27,9.98,10.06,9.844,9.89,45600,7.8151918559123,7.8778386844166,7.70869224745497,7.74471417384495,58231.2,0.0,1.0
2010-12-28,9.95,10.014,9.86,9.86,50800,7.79169929522318,7.84181675802663,7.72122161315583,7.72122161315583,64871.6,0.0,1.0
2010-12-29,9.975,10.02,9.94,9.94,56500,7.81127642913078,7.84651527016445,7.78386844166014,7.78386844166014,72150.5,0.0,1.0
2010-12-30,9.99,10.045,9.83,9.99,52400,7.82302270947533,7.86609240407204,7.69772905246672,7.82302270947533,66914.8,0.0,1.0
2010-12-31,9.84,10.04,9.84,10.0,69900,7.70555990602976,7.86217697729052,7.70555990602976,7.83085356303837,89262.3,0.0,1.0
2011-01-03,10.29,10.4,9.87,9.87,99600,8.05794831636648,8.14408770555991,7.72905246671887,7.72905246671887,127189.2,0.0,1.0
2011-01-04,10.26,10.4,10.17,10.33,48200,8.03445575567737,8.14408770555991,7.96397807361002,8.08927173061864,61551.4,0.0,1.0
2011-01-05,10.25,10.31,10.09,10.3,42400,8.02662490211433,8.07361002349256,7.90133124510572,8.06577916992952,54144.8,0.0,1.0
2011-01-06,10.23,10.34,10.05,10.23,28100,8.01096319498826,8.09710258418168,7.87000783085356,8.01096319498826,35883.7,0.0,1.0
2011-01-07,10.03,10.37,9.64,10.37,117600,7.85434612372749,8.12059514487079,7.54894283476899,8.12059514487079,150175.2,0.0,1.0
2011-01-10,9.9,10.03,9.81,9.96,41900,7.75254502740799,7.85434612372749,7.68206734534064,7.79953014878622,53506.3,0.0,1.0
2011-01-11,9.96,10.01,9.84,9.9,30900,7.79953014878622,7.83868441660141,7.70555990602976,7.75254502740799,39459.3,0.0,1.0
2011-01-12,10.18,10.24,9.97,9.99,66000,7.97180892717306,8.01879404855129,7.80736100234926,7.82302270947533,84282,0.0,1.0
2011-01-13,10.02,10.25,10.0,10.19,19300,7.84651527016445,8.02662490211433,7.83085356303837,7.9796397807361,24646.1,0.0,1.0
2011-01-14,10.14,10.16,9.95,10.01,25000,7.94048551292091,7.95614722004699,7.79169929522318,7.83868441660141,31925,0.0,1.0
2011-01-18,10.06,10.18,10.02,10.08,31600,7.8778386844166,7.97180892717306,7.84651527016445,7.89350039154268,40353.2,0.0,1.0
2011-01-19,9.87,10.03,9.78,10.02,38000,7.72905246671887,7.85434612372749,7.65857478465153,7.84651527016445,48526,0.0,1.0
2011-01-20,9.9,10.05,9.81,9.81,35000,7.75254502740799,7.87000783085356,7.68206734534064,7.68206734534064,44695,0.0,1.0
2011-01-21,9.9,9.99,9.79,9.99,61300,7.75254502740799,7.82302270947533,7.66640563821456,7.82302270947533,78280.1,0.0,1.0
2011-01-24,10.07,10.13,9.89,9.9,31700,7.88566953797964,7.93265465935787,7.74471417384495,7.75254502740799,40480.9,0.0,1.0
2011-01-25,10.0,10.15,9.94,10.01,38700,7.83085356303837,7.94831636648395,7.78386844166014,7.83868441660141,49419.9,0.0,1.0
2011-01-26,10.21,10.23,10.0,10.04,45300,7.99530148786218,8.01096319498826,7.83085356303837,7.86217697729052,57848.1,0.0,1.0
2011-01-27,10.51,10.53,10.06,10.19,29200,8.23022709475333,8.2458888018794,7.8778386844166,7.9796397807361,37288.4,0.0,1.0
2011-01-28,9.91,10.32,9.88,10.32,43000,7.76037588097103,8.0814408770556,7.73688332028191,8.0814408770556,54911,0.0,1.0
2011-01-31,9.71,10.07,9.63,9.97,98600,7.60375880971026,7.88566953797964,7.54111198120595,7.80736100234926,125912.2,0.0,1.0
2011-02-01,10.01,10.11,9.72,9.72,88600,7.83868441660141,7.91699295223179,7.6115896632733,7.6115896632733,113142.2,0.0,1.0
2011-02-02,9.88,10.07,9.83,9.98,41800,7.73688332028191,7.88566953797964,7.69772905246672,7.8151918559123,53378.6,0.0,1.0
2011-02-03,9.86,9.875,9.63,9.82,64600,7.72122161315583,7.73296789350039,7.54111198120595,7.68989819890368,82494.2,0.0,1.0
2011-02-04,9.71,9.79,9.68,9.79,19600,7.60375880971026,7.66640563821456,7.58026624902114,7.66640563821456,25029.2,0.0,1.0
2011-02-07,9.75,9.845,9.5701,9.69,52900,7.63508222396241,7.70947533281128,7.49420516836335,7.58809710258418,67553.3,0.0,1.0
2011-02-08,9.71,9.79,9.67,9.75,51100,7.60375880971026,7.66640563821456,7.5724353954581,7.63508222396241,65254.7,0.0,1.0
2011-02-09,9.65,9.71,9.63,9.71,64300,7.55677368833203,7.60375880971026,7.54111198120595,7.60375880971026,82111.1,0.0,1.0
2011-02-10,9.42,9.71,9.4,9.68,52200,7.37666405638215,7.60375880971026,7.36100234925607,7.58026624902114,66659.4,0.0,1.0
2011-02-11,9.53,9.59,9.36,9.36,60800,7.46280344557557,7.5097885669538,7.32967893500392,7.32967893500392,77641.6,0.0,1.0
2011-02-14,9.49,9.6,9.47,9.5,35600,7.43148003132341,7.51761942051684,7.41581832419734,7.43931088488645,45461.2,0.0,1.0
2011-02-15,9.28,9.5,9.26,9.5,43700,7.26703210649961,7.43931088488645,7.25137039937353,7.43931088488645,55804.9,0.0,1.0
2011-02-16,9.46,9.53,9.28,9.43,50700,7.4079874706343,7.46280344557557,7.26703210649961,7.38449490994518,64743.9,0.0,1.0
2011-02-17,9.35,9.53,9.33,9.3801,38900,7.32184808144088,7.46280344557557,7.3061863743148,7.34541895066562,49675.3,0.0,1.0
2011-02-18,9.39,9.54,9.25,9.25,46300,7.35317149569303,7.47063429913861,7.24353954581049,7.24353954581049,59125.1,0.0,1.0
2011-02-22,9.23,9.38,9.13,9.35,46900,7.22787783868442,7.34534064212999,7.14956930305403,7.32184808144088,59891.3,0.0,1.0
2011-02-23,9.02,9.27,8.95,9.27,51600,7.06342991386061,7.25920125293657,7.00861393891934,7.25920125293657,65893.2,0.0,1.0
2011-02-24,9.07,9.18,8.99,9.01,64900,7.1025841816758,7.18872357086923,7.0399373531715,7.05559906029757,82877.3,0.0,1.0
2011-02-25,9.1,9.31,8.99,9.1,117100,7.12607674236492,7.29052466718872,7.0399373531715,7.12607674236492,149536.7,0.0,1.0
2011-02-28,9.13,9.15,9.03,9.12,141300,7.14956930305403,7.16523101018011,7.07126076742365,7.14173844949099,180440.1,0.0,1.0
2011-03-01,9.34,9.52,9.12,9.15,79400,7.31401722787784,7.45497259201253,7.14173844949099,7.16523101018011,101393.8,0.0,1.0
2011-03-02,9.32,9.43,9.27,9.41,66700,7.29835552075176,7.38449490994518,7.25920125293657,7.36883320281911,85175.9,0.0,1.0
2011-03-03,9.45,9.52,9.4,9.45,152700,7.40015661707126,7.45497259201253,7.36100234925607,7.40015661707126,194997.9,0.0,1.0
2011-03-04,9.29,9.45,9.25,9.43,53000,7.27486296006265,7.40015661707126,7.24353954581049,7.38449490994518,67681,0.0,1.0
2011-03-07,9.12,9.34,9.12,9.3,72000,7.14173844949099,7.31401722787784,7.14173844949099,7.28269381362569,91944,0.0,1.0
2011-03-08,9.17,9.31,9.07,9.08,144200,7.18089271730619,7.29052466718872,7.1025841816758,7.11041503523884,184143.4,0.0,1.0
2011-03-09,9.21,9.3,9.14,9.14,81700,7.21221613155834,7.28269381362569,7.15740015661707,7.15740015661707,104330.9,0.0,1.0
2011-03-10,9.13,9.17,9.03,9.08,79900,7.14956930305403,7.18089271730619,7.07126076742365,7.11041503523884,102032.3,0.0,1.0
2011-03-11,9.15,9.32,9.12,9.21,80400,7.16523101018011,7.29835552075176,7.14173844949099,7.21221613155834,102670.8,0.0,1.0
2011-03-14,9.05,9.12,8.98,9.05,89500,7.08692247454973,7.14173844949099,7.03210649960846,7.08692247454973,114291.5,0.0,1.0
2011-03-15,8.98,9.34,8.75,8.75,85300,7.03210649960846,7.31401722787784,6.85199686765857,6.85199686765857,108928.1,0.0,1.0
2011-03-16,8.9,9.05,8.84,8.96,65300,6.96945967110415,7.08692247454973,6.92247454972592,7.01644479248238,83388.1,0.0,1.0
2011-03-17,8.86,9.08,8.81,9.08,42100,6.938136256852,7.11041503523884,6.89898198903681,7.11041503523884,53761.7,0.0,1.0
2011-03-18,8.96,9.04,8.89,8.93,109400,7.01644479248238,7.07909162098669,6.96162881754111,6.99295223179327,139703.8,0.0,1.0
2011-03-21,9.0,9.11,8.9,9.1,128000,7.04776820673453,7.13390759592796,6.96945967110415,7.12607674236492,163456,0.0,1.0
2011-03-22,8.96,9.12,8.85,9.04,79900,7.01644479248238,7.14173844949099,6.93030540328896,7.07909162098669,102032.3,0.0,1.0
2011-03-23,8.96,9.04,8.87,8.96,111900,7.01644479248238,7.07909162098669,6.94596711041503,7.01644479248238,142896.3,0.0,1.0
2011-03-24,8.87,9.04,8.83,9.03,80600,6.94596711041503,7.07909162098669,6.91464369616288,7.07126076742365,102926.2,0.0,1.0
2011-03-25,8.8,8.93,8.8,8.84,190700,6.89115113547377,6.99295223179327,6.89115113547377,6.92247454972592,243523.9,0.0,1.0
2011-03-28,8.71,8.863,8.64,8.85,215000,6.82067345340642,6.94048551292091,6.76585747846515,6.93030540328896,274555,0.0,1.0
2011-03-29,8.74,8.85,8.7,8.79,185600,6.84416601409554,6.93030540328896,6.81284259984338,6.88332028191073,237011.2,0.0,1.0
2011-03-30,8.795,8.83,8.71,8.75,179300,6.88723570869225,6.91464369616288,6.82067345340642,6.85199686765857,228966.1,0.0,1.0
2011-03-31,8.81,8.94,8.78,8.8,167600,6.89898198903681,7.0007830853563,6.87548942834769,6.89115113547377,214025.2,0.0,1.0
2011-04-01,8.97,9.07,8.8299,8.89,202100,7.02427564604542,7.1025841816758,6.91456538762725,6.96162881754111,258081.7,0.0,1.0
2011-04-04,9.17,9.23,8.99,8.99,136000,7.18089271730619,7.22787783868442,7.0399373531715,7.0399373531715,173672,0.0,1.0
2011-04-05,9.17,9.32,9.1,9.11,109000,7.18089271730619,7.29835552075176,7.12607674236492,7.13390759592796,139193,0.0,1.0
2011-04-06,9.34,9.37,9.17,9.24,162900,7.31401722787784,7.33750978856695,7.18089271730619,7.23570869224746,208023.3,0.0,1.0
2011-04-07,9.26,9.43,9.25,9.35,111700,7.25137039937353,7.38449490994518,7.24353954581049,7.32184808144088,142640.9,0.0,1.0
2011-04-08,9.09,9.39,9.05,9.28,91200,7.11824588880188,7.35317149569303,7.08692247454973,7.26703210649961,116462.4,0.0,1.0
2011-04-11,9.01,9.23,8.99,9.07,80900,7.05559906029757,7.22787783868442,7.0399373531715,7.1025841816758,103309.3,0.0,1.0
2011-04-12,8.9,9.15,8.8,8.99,146800,6.96945967110415,7.16523101018011,6.89115113547377,7.0399373531715,187463.6,0.0,1.0
2011-04-13,8.95,9.12,8.87,8.98,71100,7.00861393891934,7.14173844949099,6.94596711041503,7.03210649960846,90794.7,0.0,1.0
2011-04-14,8.99,9.05,8.8699,8.9,99500,7.0399373531715,7.08692247454973,6.9458888018794,6.96945967110415,127061.5,0.0,1.0
2011-04-15,9.12,9.1305,8.9799,8.98,62600,7.14173844949099,7.14996084573218,7.03202819107283,7.03210649960846,79940.2,0.0,1.0
2011-04-18,9.15,9.181,8.97,8.98,55100,7.16523101018011,7.18950665622553,7.02427564604542,7.03210649960846,70362.7,0.0,1.0
2011-04-19,9.28,9.37,9.14,9.14,69200,7.26703210649961,7.33750978856695,7.15740015661707,7.15740015661707,88368.4,0.0,1.0
2011-04-20,9.39,9.43,9.24,9.43,45900,7.35317149569303,7.38449490994518,7.23570869224746,7.38449490994518,58614.3,0.0,1.0
2011-04-21,9.61,9.65,9.31,9.45,57500,7.52545027407987,7.55677368833203,7.29052466718872,7.40015661707126,73427.5,0.0,1.0
2011-04-25,9.66,9.76,9.55,9.57,64000,7.56460454189507,7.64291307752545,7.47846515270165,7.49412685982772,81728,0.0,1.0
2011-04-26,9.88,10.03,9.63,9.63,61600,7.73688332028191,7.85434612372749,7.54111198120595,7.54111198120595,78663.2,0.0,1.0
2011-04-27,10.01,10.06,9.7,9.9,67000,7.83868441660141,7.8778386844166,7.59592795614722,7.75254502740799,85559,0.0,1.0
2011-04-28,9.94,10.1,9.76,10.0,137000,7.78386844166014,7.90916209866876,7.64291307752545,7.83085356303837,174949,0.0,1.0
2011-04-29,9.77,10.0,9.71,9.94,88000,7.65074393108849,7.83085356303837,7.60375880971026,7.78386844166014,112376,0.0,1.0
2011-05-02,9.65,9.81,9.46,9.81,99000,7.55677368833203,7.68206734534064,7.4079874706343,7.68206734534064,126423,0.0,1.0
2011-05-03,9.88,9.9,9.64,9.65,178000,7.73688332028191,7.75254502740799,7.54894283476899,7.55677368833203,227306,0.0,1.0
2011-05-04,9.78,9.9,9.76,9.85,46000,7.65857478465153,7.75254502740799,7.64291307752545,7.7133907595928,58742,0.0,1.0
2011-05-05,10.83,11.08,9.83,10.21,404800,8.48081440877056,8.67658574784652,7.69772905246672,7.99530148786218,516929.6,0.0,1.0
2011-05-06,10.85,11.378,10.85,10.93,220000,8.49647611589663,8.90994518402506,8.49647611589663,8.55912294440094,280940,0.0,1.0
2011-05-09,10.79,11.0,10.62,10.91,193000,8.4494909945184,8.61393891934221,8.31636648394675,8.54346123727486,246461,0.0,1.0
2011-05-10,11.06,11.1,10.7,10.85,175900,8.66092404072044,8.69224745497259,8.37901331245106,8.49647611589663,224624.3,0.0,1.0
2011-05-11,10.85,11.01,10.82,11.01,71100,8.49647611589663,8.62176977290525,8.47298355520752,8.62176977290525,90794.7,0.0,1.0
2011-05-12,10.93,11.06,10.77,10.81,80300,8.55912294440094,8.66092404072044,8.43382928739233,8.46515270164448,102543.1,0.0,1.0
2011-05-13,10.59,10.97,10.5,10.97,61000,8.29287392325764,8.59044635865309,8.22239624119029,8.59044635865309,77897,0.0,1.0
2011-05-16,10.61,10.72,10.41,10.54,166300,8.30853563038371,8.39467501957714,8.15191855912295,8.25371965544244,212365.1,0.0,1.0
2011-05-17,10.28,10.65,10.26,10.62,151200,8.05011746280345,8.33985904463587,8.03445575567737,8.31636648394675,193082.4,0.0,1.0
2011-05-18,10.3,10.4,10.2,10.28,164300,8.06577916992952,8.14408770555991,7.98747063429914,8.05011746280345,209811.1,0.0,1.0
2011-05-19,10.19,10.45,10.17,10.39,98800,7.9796397807361,8.1832419733751,7.96397807361002,8.13625685199687,126167.6,0.0,1.0
2011-05-20,10.18,10.36,10.1,10.22,111000,7.97180892717306,8.11276429130775,7.90916209866876,8.00313234142522,141747,0.0,1.0
2011-05-23,9.99,10.254,9.89,10.02,91500,7.82302270947533,8.02975724353955,7.74471417384495,7.84651527016445,116845.5,0.0,1.0
2011-05-24,9.97,10.04,9.96,10.04,99200,7.80736100234926,7.86217697729052,7.79953014878622,7.86217697729052,126678.4,0.0,1.0
2011-05-25,9.91,10.07,9.89,9.97,91300,7.76037588097103,7.88566953797964,7.74471417384495,7.80736100234926,116590.1,0.0,1.0
2011-05-26,9.99,10.07,9.77,9.85,60200,7.82302270947533,7.88566953797964,7.65074393108849,7.7133907595928,76875.4,0.0,1.0
2011-05-27,10.03,10.2,9.99,10.05,38600,7.85434612372749,7.98747063429914,7.82302270947533,7.87000783085356,49292.2,0.0,1.0
2011-05-31,10.22,10.22,10.02,10.15,172600,8.00313234142522,8.00313234142522,7.84651527016445,7.94831636648395,220410.2,0.0,1.0
2011-06-01,10.17,10.33,10.04,10.23,94000,7.96397807361002,8.08927173061864,7.86217697729052,8.01096319498826,120038,0.0,1.0
2011-06-02,10.17,10.23,10.02,10.2,55400,7.96397807361002,8.01096319498826,7.84651527016445,7.98747063429914,70745.8,0.0,1.0
2011-06-03,10.16,10.21,10.0,10.05,99000,7.95614722004699,7.99530148786218,7.83085356303837,7.87000783085356,126423,0.0,1.0
2011-06-06,10.13,10.19,10.08,10.1191,157900,7.93265465935787,7.9796397807361,7.89350039154268,7.92411902897416,201638.3,0.0,1.0
2011-06-07,10.03,10.2199,10.0,10.21,148200,7.85434612372749,8.00305403288959,7.83085356303837,7.99530148786218,189251.4,0.0,1.0
2011-06-08,9.75,9.99,9.75,9.99,67300,7.63508222396241,7.82302270947533,7.63508222396241,7.82302270947533,85942.1,0.0,1.0
2011-06-09,9.37,9.77,9.36,9.77,86700,7.33750978856695,7.65074393108849,7.32967893500392,7.65074393108849,110715.9,0.0,1.0
2011-06-10,9.3,9.42,9.18,9.32,128200,7.28269381362569,7.37666405638215,7.18872357086923,7.29835552075176,163711.4,0.0,1.0
2011-06-13,9.25,9.34,9.1,9.34,135500,7.24353954581049,7.31401722787784,7.12607674236492,7.31401722787784,173033.5,0.0,1.0
2011-06-14,9.33,9.5196,9.27,9.31,73400,7.3061863743148,7.45465935787001,7.25920125293657,7.29052466718872,93731.8,0.0,1.0
2011-06-15,9.21,9.3,9.05,9.25,247400,7.21221613155834,7.28269381362569,7.08692247454973,7.24353954581049,315929.8,0.0,1.0
2011-06-16,9.26,9.37,9.0,9.21,84600,7.25137039937353,7.33750978856695,7.04776820673453,7.21221613155834,108034.2,0.0,1.0
2011-06-17,10.27,10.36,9.38,9.38,387000,8.04228660924041,8.11276429130775,7.34534064212999,7.34534064212999,494199,0.0,1.0
2011-06-20,10.32,10.49,10.19,10.27,132700,8.0814408770556,8.21456538762725,7.9796397807361,8.04228660924041,169457.9,0.0,1.0
2011-06-21,10.17,10.38,9.98,10.38,70400,7.96397807361002,8.12842599843383,7.8151918559123,8.12842599843383,89900.8,0.0,1.0
2011-06-22,10.16,10.28,10.0101,10.11,218800,7.95614722004699,8.05011746280345,7.83876272513704,7.91699295223179,279407.6,0.0,1.0
2011-06-23,10.08,10.17,9.95,10.07,72300,7.89350039154268,7.96397807361002,7.79169929522318,7.88566953797964,92327.1,0.0,1.0
2011-06-24,9.84,10.08,9.82,10.07,151800,7.70555990602976,7.89350039154268,7.68989819890368,7.88566953797964,193848.6,0.0,1.0
2011-06-27,10.32,10.4,9.84,9.88,131500,8.0814408770556,8.14408770555991,7.70555990602976,7.73688332028191,167925.5,0.0,1.0
2011-06-28,10.38,10.5,10.23,10.29,122200,8.12842599843383,8.22239624119029,8.01096319498826,8.05794831636648,156049.4,0.0,1.0
2011-06-29,10.17,10.41,10.16,10.38,21200,7.96397807361002,8.15191855912295,7.95614722004699,8.12842599843383,27072.4,0.0,1.0
2011-06-30,10.38,10.48,10.21,10.22,51000,8.12842599843383,8.20673453406421,7.99530148786218,8.00313234142522,65127,0.0,1.0
2011-07-01,10.4,10.594,10.28,10.35,58700,8.14408770555991,8.29600626468285,8.05011746280345,8.10493343774471,74959.9,0.0,1.0
2011-07-05,10.5,10.52,10.17,10.36,65000,8.22239624119029,8.23805794831637,7.96397807361002,8.11276429130775,83005,0.0,1.0
2011-07-06,10.52,10.6294,10.41,10.45,17100,8.23805794831637,8.32372748629601,8.15191855912295,8.1832419733751,21836.7,0.0,1.0
2011-07-07,10.55,10.731,10.53,10.58,23500,8.26155050900548,8.40328895849648,8.2458888018794,8.2850430696946,30009.5,0.0,1.0
2011-07-08,10.36,10.52,10.3,10.49,30200,8.11276429130775,8.23805794831637,8.06577916992952,8.21456538762725,38565.4,0.0,1.0
2011-07-11,10.13,10.33,10.06,10.33,31100,7.93265465935787,8.08927173061864,7.8778386844166,8.08927173061864,39714.7,0.0,1.0
2011-07-12,10.31,10.4601,9.99,10.07,36900,8.07361002349256,8.19115113547377,7.82302270947533,7.88566953797964,47121.3,0.0,1.0
2011-07-13,10.58,10.78,10.34,10.34,14900,8.2850430696946,8.44166014095536,8.09710258418168,8.09710258418168,19027.3,0.0,1.0
2011-07-14,10.21,10.68,10.17,10.59,31100,7.99530148786218,8.36335160532498,7.96397807361002,8.29287392325764,39714.7,0.0,1.0
2011-07-15,10.34,10.37,10.2,10.24,19300,8.09710258418168,8.12059514487079,7.98747063429914,8.01879404855129,24646.1,0.0,1.0
2011-07-18,10.11,10.45,10.03,10.34,25300,7.91699295223179,8.1832419733751,7.85434612372749,8.09710258418168,32308.1,0.0,1.0
2011-07-19,10.35,10.41,10.17,10.17,18100,8.10493343774471,8.15191855912295,7.96397807361002,7.96397807361002,23113.7,0.0,1.0
2011-07-20,10.16,10.37,10.14,10.37,20700,7.95614722004699,8.12059514487079,7.94048551292091,8.12059514487079,26433.9,0.0,1.0
2011-07-21,10.24,10.3,10.12,10.23,39700,8.01879404855129,8.06577916992952,7.92482380579483,8.01096319498826,50696.9,0.0,1.0
2011-07-22,9.94,10.17,9.94,10.17,32800,7.78386844166014,7.96397807361002,7.78386844166014,7.96397807361002,41885.6,0.0,1.0
2011-07-25,9.83,9.91,9.68,9.83,71300,7.69772905246672,7.76037588097103,7.58026624902114,7.69772905246672,91050.1,0.0,1.0
2011-07-26,9.45,9.85,9.45,9.85,67600,7.40015661707126,7.7133907595928,7.40015661707126,7.7133907595928,86325.2,0.0,1.0
2011-07-27,9.0,9.52,8.96,9.45,90100,7.04776820673453,7.45497259201253,7.01644479248238,7.40015661707126,115057.7,0.0,1.0
2011-07-28,8.97,9.16,8.85,9.01,65300,7.02427564604542,7.17306186374315,6.93030540328896,7.05559906029757,83388.1,0.0,1.0
2011-07-29,8.94,9.0,8.75,8.91,47400,7.0007830853563,7.04776820673453,6.85199686765857,6.97729052466719,60529.8,0.0,1.0
2011-08-01,8.9,9.04,8.83,9.0,62500,6.96945967110415,7.07909162098669,6.91464369616288,7.04776820673453,79812.5,0.0,1.0
2011-08-02,8.62,8.9,8.58,8.84,41700,6.75019577133908,6.96945967110415,6.71887235708692,6.92247454972592,53250.9,0.0,1.0
2011-08-03,8.78,8.81,8.4,8.62,88500,6.87548942834769,6.89898198903681,6.57791699295223,6.75019577133908,113014.5,0.0,1.0
2011-08-04,7.88,8.23,6.56,6.65,260400,6.17071260767424,6.44479248238058,5.13703993735317,5.20751761942052,332530.8,0.0,1.0
2011-08-05,7.49,8.0,7.29,8.0,121500,5.86530931871574,6.2646828504307,5.70869224745497,6.2646828504307,155155.5,0.0,1.0
2011-08-08,7.11,7.67,7.0,7.28,158200,5.56773688332028,6.00626468285043,5.48159749412686,5.70086139389193,202021.4,0.0,1.0
2011-08-09,7.0,7.4,6.6263,7.24,155300,5.48159749412686,5.7948316366484,5.18895849647612,5.66953797963978,198318.1,0.0,1.0
2011-08-10,6.5,6.95,6.45,6.94,156200,5.09005481597494,5.44244322631167,5.05090054815975,5.43461237274863,199467.4,0.0,1.0
2011-08-11,7.34,7.46,6.42,6.51,152400,5.74784651527016,5.84181675802663,5.02740798747063,5.09788566953798,194614.8,0.0,1.0
2011-08-12,7.17,7.35,7.05,7.35,87400,5.61472200469851,5.7556773688332,5.52075176194205,5.7556773688332,111609.8,0.0,1.0
2011-08-15,7.54,7.6,7.13,7.19,89000,5.90446358653093,5.95144870790916,5.58339859044636,5.63038371182459,113653,0.0,1.0
2011-08-16,7.62,7.76,7.38,7.5,62600,5.96711041503524,6.07674236491778,5.77916992952232,5.87314017227878,79940.2,0.0,1.0
2011-08-17,7.5,7.62,7.33,7.52,68900,5.87314017227878,5.96711041503524,5.74001566170713,5.88880187940486,87985.3,0.0,1.0
2011-08-18,7.03,7.35,7.011,7.26,88300,5.50509005481598,5.7556773688332,5.4902114330462,5.68519968676586,112759.1,0.0,1.0
2011-08-19,6.94,7.24,6.75,6.95,199500,5.43461237274863,5.66953797963978,5.2858261550509,5.44244322631167,254761.5,0.0,1.0
2011-08-22,7.14,7.28,6.91,7.11,78100,5.5912294440094,5.70086139389193,5.41111981205951,5.56773688332028,99733.6999999999,0.0,1.0
2011-08-23,7.42,7.45,6.97,7.05,80900,5.81049334377447,5.83398590446359,5.45810493343774,5.52075176194205,103309.3,0.0,1.0
2011-08-24,7.63,7.68,7.19,7.38,64700,5.97494126859828,6.01409553641347,5.63038371182459,5.77916992952232,82621.9,0.0,1.0
2011-08-25,7.48,7.69,7.44,7.69,56600,5.8574784651527,6.02192638997651,5.82615505090055,6.02192638997651,72278.2,0.0,1.0
2011-08-26,7.68,7.73,7.26,7.42,60700,6.01409553641347,6.05324980422866,5.68519968676586,5.81049334377447,77513.9,0.0,1.0
2011-08-29,8.05,8.1,7.72,7.76,70100,6.30383711824589,6.34299138606108,6.04541895066562,6.07674236491778,89517.7,0.0,1.0
2011-08-30,7.84,7.99,7.76,7.99,162900,6.13938919342208,6.25685199686766,6.07674236491778,6.25685199686766,208023.3,0.0,1.0
2011-08-31,7.84,7.9201,7.7,7.89,139400,6.13938919342208,6.20211433046202,6.02975724353955,6.17854346123728,178013.8,0.0,1.0
2011-09-01,7.68,8.03,7.67,7.82,74400,6.01409553641347,6.28817541111981,6.00626468285043,6.12372748629601,95008.8,0.0,1.0
2011-09-02,7.37,7.63,7.35,7.51,80600,5.77133907595928,5.97494126859828,5.7556773688332,5.88097102584182,102926.2,0.0,1.0
2011-09-06,7.2,7.32,7.09,7.13,57100,5.63821456538763,5.73218480814409,5.55207517619421,5.58339859044636,72916.7,0.0,1.0
2011-09-07,7.41,7.5,7.3,7.31,49300,5.80266249021143,5.87314017227878,5.71652310101801,5.72435395458105,62956.1,0.0,1.0
2011-09-08,7.24,7.49,7.19,7.37,76300,5.66953797963978,5.86530931871574,5.63038371182459,5.77133907595928,97435.1,0.0,1.0
2011-09-09,7.23,7.28,7.0,7.15,78100,5.66170712607674,5.70086139389193,5.48159749412686,5.59906029757244,99733.7,0.0,1.0
2011-09-12,7.4,7.4,7.0,7.27,67600,5.7948316366484,5.7948316366484,5.48159749412686,5.6930305403289,86325.1999999999,0.0,1.0
2011-09-13,7.41,7.56,7.1801,7.1801,59100,5.80266249021143,5.92012529365701,5.62263116679718,5.62263116679718,75470.7,0.0,1.0
2011-09-14,7.45,7.55,7.36,7.45,44300,5.83398590446359,5.91229444009397,5.76350822239624,5.83398590446359,56571.1,0.0,1.0
2011-09-15,7.49,7.65,7.44,7.52,96800,5.86530931871574,5.99060297572435,5.82615505090055,5.88880187940486,123613.6,0.0,1.0
2011-09-16,7.39,7.6301,7.36,7.56,63600,5.78700078308536,5.97501957713391,5.76350822239624,5.92012529365701,81217.1999999999,0.0,1.0
2011-09-19,7.31,7.43,7.22,7.22,78600,5.72435395458105,5.81832419733751,5.6538762725137,5.6538762725137,100372.2,0.0,1.0
2011-09-20,7.06,7.47,7.06,7.34,76200,5.52858261550509,5.84964761158966,5.52858261550509,5.74784651527016,97307.4,0.0,1.0
2011-09-21,6.93,7.3828,6.87,7.09,58500,5.42678151918559,5.78136256851997,5.37979639780736,5.55207517619421,74704.5,0.0,1.0
2011-09-22,6.7,7.0,6.53,6.73,65200,5.24667188723571,5.48159749412686,5.11354737666406,5.27016444792482,83260.4,0.0,1.0
2011-09-23,6.69,6.91,6.48,6.68,193100,5.23884103367267,5.41111981205951,5.07439310884887,5.23101018010963,246588.7,0.0,1.0
2011-09-26,6.8,7.05,6.66,6.71,110600,5.32498042286609,5.52075176194205,5.21534847298356,5.25450274079875,141236.2,0.0,1.0
2011-09-27,6.99,7.2659,6.78,6.97,106700,5.47376664056382,5.68981989036805,5.30931871574002,5.45810493343774,136255.9,0.0,1.0
2011-09-28,6.77,7.13,6.74,6.96,122000,5.30148786217698,5.58339859044636,5.27799530148786,5.45027407987471,155794,0.0,1.0
2011-09-29,6.98,7.23,6.85,6.9,250100,5.46593578700078,5.66170712607674,5.36413469068128,5.40328895849648,319377.7,0.0,1.0
2011-09-30,6.9,7.15,6.85,6.87,119500,5.40328895849648,5.59906029757244,5.36413469068128,5.37979639780736,152601.5,0.0,1.0
2011-10-03,6.77,7.17,6.72,6.87,106000,5.30148786217698,5.61472200469851,5.26233359436179,5.37979639780736,135362,0.0,1.0
2011-10-04,7.58,7.79,6.7,6.71,100500,5.93578700078309,6.10023492560689,5.24667188723571,5.25450274079875,128338.5,0.0,1.0
2011-10-05,7.7,7.92,7.56,7.56,82900,6.02975724353955,6.20203602192639,5.92012529365701,5.92012529365701,105863.3,0.0,1.0
2011-10-06,7.97,8.0368,7.61,7.64,74800,6.24119028974158,6.29350039154268,5.9592795614722,5.98277212216132,95519.6,0.0,1.0
2011-10-07,7.81,8.13,7.69,8.02,105600,6.11589663273297,6.3664839467502,6.02192638997651,6.28034455755677,134851.2,0.0,1.0
2011-10-10,7.87,8.07,7.67,7.92,215400,6.1628817541112,6.31949882537197,6.00626468285043,6.20203602192639,275065.8,0.0,1.0
2011-10-11,8.2,8.28,7.79,7.79,205300,6.42129992169146,6.48394675019577,6.10023492560689,6.10023492560689,262168.1,0.0,1.0
2011-10-12,8.38,8.46,8.2,8.24,89600,6.56225528582616,6.62490211433046,6.42129992169146,6.45262333594362,114419.2,0.0,1.0
2011-10-13,8.39,8.41,8.22,8.33,46800,6.57008613938919,6.58574784651527,6.43696162881754,6.52310101801096,59763.6,0.0,1.0
2011-10-14,8.51,8.56,8.38,8.48,28600,6.66405638214565,6.70321064996085,6.56225528582616,6.64056382145654,36522.2,0.0,1.0
2011-10-17,8.34,8.46,8.32,8.45,50900,6.530931871574,6.62490211433046,6.51527016444793,6.61707126076742,64999.3,0.0,1.0
2011-10-18,8.38,8.56,8.3,8.35,125000,6.56225528582616,6.70321064996085,6.49960845732185,6.53876272513704,159625,0.0,1.0
2011-10-19,8.28,8.48,8.25,8.38,80100,6.48394675019577,6.64056382145654,6.46045418950666,6.56225528582616,102287.7,0.0,1.0
2011-10-20,8.08,8.34,8.03,8.31,104300,6.327329678935,6.530931871574,6.28817541111981,6.50743931088489,133191.1,0.0,1.0
2011-10-21,8.23,8.29,8.15,8.22,111500,6.44479248238058,6.49177760375881,6.38214565387627,6.43696162881754,142385.5,0.0,1.0
2011-10-24,8.39,8.52,8.2,8.25,57200,6.57008613938919,6.67188723570869,6.42129992169146,6.46045418950666,73044.4000000001,0.0,1.0
2011-10-25,8.26,8.4,8.26,8.3,28300,6.4682850430697,6.57791699295223,6.4682850430697,6.49960845732185,36139.1,0.0,1.0
2011-10-26,8.58,8.59,8.3,8.3,42500,6.71887235708692,6.72670321064996,6.49960845732185,6.49960845732185,54272.5,0.0,1.0
2011-10-27,9.1,9.19,8.2201,8.9,70100,7.12607674236492,7.19655442443226,6.43703993735317,6.96945967110415,89517.7,0.0,1.0
2011-10-28,9.09,9.24,8.75,9.05,51200,7.11824588880188,7.23570869224746,6.85199686765857,7.08692247454973,65382.4,0.0,1.0
2011-10-31,8.65,8.99,8.59,8.89,28200,6.77368833202819,7.0399373531715,6.72670321064996,6.96162881754111,36011.4,0.0,1.0
2011-11-01,8.36,8.48,8.25,8.25,42700,6.54659357870008,6.64056382145654,6.46045418950666,6.46045418950666,54527.9,0.0,1.0
2011-11-02,8.72,8.72,8.48,8.56,24400,6.82850430696946,6.82850430696946,6.64056382145654,6.70321064996085,31158.8,0.0,1.0
2011-11-03,8.89,8.98,8.5,8.85,79700,6.96162881754111,7.03210649960846,6.65622552858262,6.93030540328896,101776.9,0.0,1.0
2011-11-04,8.91,8.91,8.7,8.79,42400,6.97729052466719,6.97729052466719,6.81284259984338,6.88332028191073,54144.8,0.0,1.0
2011-11-07,8.81,8.89,8.62,8.88,19400,6.89898198903681,6.96162881754111,6.75019577133908,6.95379796397807,24773.8,0.0,1.0
2011-11-08,8.82,8.9003,8.55,8.87,60100,6.90681284259984,6.96969459671104,6.69537979639781,6.94596711041503,76747.7,0.0,1.0
2011-11-09,8.45,8.63,8.38,8.52,33000,6.61707126076742,6.75802662490212,6.56225528582616,6.67188723570869,42141,0.0,1.0
2011-11-10,8.5,8.6,8.39,8.57,25100,6.65622552858262,6.734534064213,6.57008613938919,6.71104150352388,32052.7,0.0,1.0
2011-11-11,8.74,8.78,8.5601,8.65,16300,6.84416601409554,6.87548942834769,6.70328895849648,6.77368833202819,20815.1,0.0,1.0
2011-11-14,8.47,8.74,8.41,8.74,24200,6.6327329678935,6.84416601409554,6.58574784651527,6.84416601409554,30903.4,0.0,1.0
2011-11-15,8.71,8.74,8.4,8.46,19700,6.82067345340642,6.84416601409554,6.57791699295223,6.62490211433046,25156.9,0.0,1.0
2011-11-16,8.46,8.68,8.42,8.57,17900,6.62490211433046,6.79718089271731,6.59357870007831,6.71104150352388,22858.3,0.0,1.0
2011-11-17,8.28,8.6,8.23,8.54,24800,6.48394675019577,6.734534064213,6.44479248238058,6.68754894283477,31669.6,0.0,1.0
2011-11-18,8.2,8.27,6.81,6.81,69900,6.42129992169146,6.47611589663273,5.33281127642913,5.33281127642913,89262.3,0.0,1.0
2011-11-21,8.11,8.19,7.891,7.96,57600,6.35082223962412,6.41346906812843,6.17932654659358,6.23335943617854,73555.2,0.0,1.0
2011-11-22,7.91,8.08,7.91,8.07,69100,6.19420516836335,6.327329678935,6.19420516836335,6.31949882537197,88240.7,0.0,1.0
2011-11-23,7.9,7.92,7.8099,7.9,59100,6.18637431480031,6.20203602192639,6.11581832419734,6.18637431480031,75470.7,0.0,1.0
2011-11-25,7.8,7.99,7.72,7.92,32700,6.10806577916993,6.25685199686766,6.04541895066562,6.20203602192639,41757.9,0.0,1.0
2011-11-28,7.92,8.09,7.76,8.05,48800,6.20203602192639,6.33516053249804,6.07674236491778,6.30383711824589,62317.6,0.0,1.0
2011-11-29,8.04,8.09,7.84,7.91,36900,6.29600626468285,6.33516053249804,6.13938919342208,6.19420516836335,47121.3,0.0,1.0
2011-11-30,8.65,8.65,8.2,8.27,96800,6.77368833202819,6.77368833202819,6.42129992169146,6.47611589663273,123613.6,0.0,1.0
2011-12-01,8.42,8.74,8.36,8.65,31700,6.59357870007831,6.84416601409554,6.54659357870008,6.77368833202819,40480.9,0.0,1.0
2011-12-02,8.59,8.65,8.39,8.49,51500,6.72670321064996,6.77368833202819,6.57008613938919,6.64839467501958,65765.5,0.0,1.0
2011-12-05,8.51,8.74,8.44,8.7,52100,6.66405638214565,6.84416601409554,6.60924040720439,6.81284259984338,66531.7,0.0,1.0
2011-12-06,8.478,8.57,8.27,8.48,36100,6.63899765074393,6.71104150352388,6.47611589663273,6.64056382145654,46099.7,0.0,1.0
2011-12-07,8.43,8.63,8.22,8.44,92000,6.60140955364135,6.75802662490212,6.43696162881754,6.60924040720439,117484,0.0,1.0
2011-12-08,8.22,8.51,8.14,8.4,35000,6.43696162881754,6.66405638214565,6.37431480031324,6.57791699295223,44695,0.0,1.0
2011-12-09,8.1,8.27,7.92,8.27,25400,6.34299138606108,6.47611589663273,6.20203602192639,6.47611589663273,32435.8,0.0,1.0
2011-12-12,8.0,8.14,7.94,8.0,46600,6.2646828504307,6.37431480031324,6.21769772905247,6.2646828504307,59508.2,0.0,1.0
2011-12-13,7.88,8.09,7.77,8.03,54000,6.17071260767424,6.33516053249804,6.08457321848081,6.28817541111981,68958,0.0,1.0
2011-12-14,7.77,8.0,7.73,7.77,36200,6.08457321848081,6.2646828504307,6.05324980422866,6.08457321848081,46227.4,0.0,1.0
2011-12-15,7.92,8.03,7.83,7.83,27700,6.20203602192639,6.28817541111981,6.13155833985904,6.13155833985904,35372.9,0.0,1.0
2011-12-16,8.03,8.39,7.9508,8.01,68500,6.28817541111981,6.57008613938919,6.22615505090055,6.27251370399374,87474.5,0.0,1.0
2011-12-19,7.63,8.16,7.6,8.1,39800,5.97494126859828,6.38997650743931,5.95144870790916,6.34299138606108,50824.6,0.0,1.0
2011-12-20,8.07,8.12,7.83,7.89,66500,6.31949882537197,6.35865309318716,6.13155833985904,6.17854346123728,84920.4999999999,0.0,1.0
2011-12-21,8.35,8.4,8.0,8.0,37700,6.53876272513704,6.57791699295223,6.2646828504307,6.2646828504307,48142.9,0.0,1.0
2011-12-22,8.37,8.49,8.34,8.34,9800,6.55442443226312,6.64839467501958,6.530931871574,6.530931871574,12514.6,0.0,1.0
2011-12-23,8.31,8.35,8.29,8.32,4600,6.50743931088489,6.53876272513704,6.49177760375881,6.51527016444793,5874.2,0.0,1.0
2011-12-27,8.3,8.56,8.09,8.09,95000,6.49960845732185,6.70321064996085,6.33516053249804,6.33516053249804,121315,0.0,1.0
2011-12-28,8.2,8.35,8.15,8.25,8100,6.42129992169146,6.53876272513704,6.38214565387627,6.46045418950666,10343.7,0.0,1.0
2011-12-29,8.19,8.32,7.99,8.18,39800,6.41346906812843,6.51527016444793,6.25685199686766,6.40563821456539,50824.6,0.0,1.0
2011-12-30,8.16,8.2,8.0,8.19,37300,6.38997650743931,6.42129992169146,6.2646828504307,6.41346906812843,47632.1,0.0,1.0
2012-01-03,8.5,8.59,8.33,8.39,37600,6.65622552858262,6.72670321064996,6.52310101801096,6.57008613938919,48015.2,0.0,1.0
2012-01-04,8.49,8.52,8.3,8.38,54000,6.64839467501958,6.67188723570869,6.49960845732185,6.56225528582616,68958,0.0,1.0
2012-01-05,8.5,8.5,8.33,8.42,17100,6.65622552858262,6.65622552858262,6.52310101801096,6.59357870007831,21836.7,0.0,1.0
2012-01-06,8.3,8.47,8.25,8.47,15600,6.49960845732185,6.6327329678935,6.46045418950666,6.6327329678935,19921.2,0.0,1.0
2012-01-09,8.37,8.53,8.25,8.29,49100,6.55442443226312,6.67971808927173,6.46045418950666,6.49177760375881,62700.7,0.0,1.0
2012-01-10,8.5,8.59,8.41,8.47,20400,6.65622552858262,6.72670321064996,6.58574784651527,6.6327329678935,26050.8,0.0,1.0
2012-01-11,8.48,8.6,8.31,8.47,40500,6.64056382145654,6.734534064213,6.50743931088489,6.6327329678935,51718.5,0.0,1.0
2012-01-12,8.48,8.61,8.35,8.48,42300,6.64056382145654,6.74236491777604,6.53876272513704,6.64056382145654,54017.1,0.0,1.0
2012-01-13,8.51,8.51,8.36,8.44,63800,6.66405638214565,6.66405638214565,6.54659357870008,6.60924040720439,81472.6,0.0,1.0
2012-01-17,8.59,8.59,8.43,8.52,47800,6.72670321064996,6.72670321064996,6.60140955364135,6.67188723570869,61040.6,0.0,1.0
2012-01-18,8.74,8.74,8.49,8.56,84100,6.84416601409554,6.84416601409554,6.64839467501958,6.70321064996085,107395.7,0.0,1.0
2012-01-19,8.71,8.77,8.59,8.74,42500,6.82067345340642,6.86765857478465,6.72670321064996,6.84416601409554,54272.5,0.0,1.0
2012-01-20,9.06,9.06,8.73,8.73,44400,7.09475332811277,7.09475332811277,6.8363351605325,6.8363351605325,56698.8,0.0,1.0
2012-01-23,9.04,9.13,8.97,9.03,46200,7.07909162098669,7.14956930305403,7.02427564604542,7.07126076742365,58997.4,0.0,1.0
2012-01-24,9.04,9.07,8.9,9.01,21900,7.07909162098669,7.1025841816758,6.96945967110415,7.05559906029757,27966.3,0.0,1.0
2012-01-25,8.98,9.05,8.915,9.0,15400,7.03210649960846,7.08692247454973,6.98120595144871,7.04776820673453,19665.8,0.0,1.0
2012-01-26,8.87,9.01,8.74,9.0,15700,6.94596711041503,7.05559906029757,6.84416601409554,7.04776820673453,20048.9,0.0,1.0
2012-01-27,9.01,9.03,8.91,8.91,14000,7.05559906029757,7.07126076742365,6.97729052466719,6.97729052466719,17878,0.0,1.0
2012-01-30,8.83,8.93,8.75,8.93,21300,6.91464369616288,6.99295223179327,6.85199686765857,6.99295223179327,27200.1,0.0,1.0
2012-01-31,8.78,8.94,8.74,8.86,105100,6.87548942834769,7.0007830853563,6.84416601409554,6.938136256852,134212.7,0.0,1.0
2012-02-01,9.03,9.1,8.79,8.79,73500,7.07126076742365,7.12607674236492,6.88332028191073,6.88332028191073,93859.5,0.0,1.0
2012-02-02,9.2,9.27,8.99,9.1,52300,7.2043852779953,7.25920125293657,7.0399373531715,7.12607674236492,66787.1,0.0,1.0
2012-02-03,9.15,9.42,9.11,9.3,56400,7.16523101018011,7.37666405638215,7.13390759592796,7.28269381362569,72022.8,0.0,1.0
2012-02-06,9.0,9.24,8.96,9.24,81400,7.04776820673453,7.23570869224746,7.01644479248238,7.23570869224746,103947.8,0.0,1.0
2012-02-07,8.85,8.95,8.8,8.83,47800,6.93030540328896,7.00861393891934,6.89115113547377,6.91464369616288,61040.6,0.0,1.0
2012-02-08,8.72,8.94,8.685,8.94,72300,6.82850430696946,7.0007830853563,6.80109631949883,7.0007830853563,92327.1,0.0,1.0
2012-02-09,8.8,8.8,8.42,8.76,122600,6.89115113547377,6.89115113547377,6.59357870007831,6.85982772122161,156560.2,0.0,1.0
2012-02-10,8.71,8.77,8.63,8.71,96500,6.82067345340642,6.86765857478465,6.75802662490212,6.82067345340642,123230.5,0.0,1.0
2012-02-13,8.7,8.88,8.7,8.77,69000,6.81284259984338,6.95379796397807,6.81284259984338,6.86765857478465,88113,0.0,1.0
2012-02-14,8.64,8.76,8.43,8.7,153700,6.76585747846515,6.85982772122161,6.60140955364135,6.81284259984338,196274.9,0.0,1.0
2012-02-15,8.45,8.67,8.35,8.65,93500,6.61707126076742,6.78935003915427,6.53876272513704,6.77368833202819,119399.5,0.0,1.0
2012-02-16,8.65,8.72,8.28,8.4,117400,6.77368833202819,6.82850430696946,6.48394675019577,6.57791699295223,149919.8,0.0,1.0
2012-02-17,8.51,8.74,8.46,8.74,27400,6.66405638214565,6.84416601409554,6.62490211433046,6.84416601409554,34989.8,0.0,1.0
2012-02-21,8.75,8.79,8.49,8.49,47500,6.85199686765857,6.88332028191073,6.64839467501958,6.64839467501958,60657.5000000001,0.0,1.0
2012-02-22,8.76,8.96,8.72,8.81,32900,6.85982772122161,7.01644479248238,6.82850430696946,6.89898198903681,42013.3,0.0,1.0
2012-02-23,8.93,8.98,8.68,8.71,49700,6.99295223179327,7.03210649960846,6.79718089271731,6.82067345340642,63466.9,0.0,1.0
2012-02-24,8.92,9.0,8.87,8.96,96500,6.98512137823023,7.04776820673453,6.94596711041503,7.01644479248238,123230.5,0.0,1.0
2012-02-27,8.99,9.09,8.82,8.87,85400,7.0399373531715,7.11824588880188,6.90681284259984,6.94596711041503,109055.8,0.0,1.0
2012-02-28,9.0,9.04,8.92,9.0,35900,7.04776820673453,7.07909162098669,6.98512137823023,7.04776820673453,45844.3,0.0,1.0
2012-02-29,9.06,9.16,8.93,9.06,132600,7.09475332811277,7.17306186374315,6.99295223179327,7.09475332811277,169330.2,0.0,1.0
2012-03-01,8.95,9.1,8.86,9.05,60500,7.00861393891934,7.12607674236492,6.938136256852,7.08692247454973,77258.5,0.0,1.0
2012-03-02,8.89,8.99,8.8,8.97,33800,6.96162881754111,7.0399373531715,6.89115113547377,7.02427564604542,43162.6,0.0,1.0
2012-03-05,8.85,8.91,8.69,8.86,26900,6.93030540328896,6.97729052466719,6.80501174628034,6.938136256852,34351.3,0.0,1.0
2012-03-06,8.65,8.845,8.64,8.845,67400,6.77368833202819,6.92638997650744,6.76585747846515,6.92638997650744,86069.8,0.0,1.0
2012-03-07,8.81,8.82,8.6,8.72,38800,6.89898198903681,6.90681284259984,6.734534064213,6.82850430696946,49547.6,0.0,1.0
2012-03-08,8.85,8.87,8.71,8.87,12600,6.93030540328896,6.94596711041503,6.82067345340642,6.94596711041503,16090.2,0.0,1.0
2012-03-09,8.8,8.98,8.75,8.83,19300,6.89115113547377,7.03210649960846,6.85199686765857,6.91464369616288,24646.1,0.0,1.0
2012-03-12,8.79,8.85,8.66,8.85,27900,6.88332028191073,6.93030540328896,6.78151918559123,6.93030540328896,35628.3,0.0,1.0
2012-03-13,9.06,9.12,8.78,8.82,42900,7.09475332811277,7.14173844949099,6.87548942834769,6.90681284259984,54783.3,0.0,1.0
2012-03-14,8.98,9.1,8.96,9.03,36200,7.03210649960846,7.12607674236492,7.01644479248238,7.07126076742365,46227.4,0.0,1.0
2012-03-15,9.19,9.21,8.96,9.01,40800,7.19655442443226,7.21221613155834,7.01644479248238,7.05559906029757,52101.6,0.0,1.0
2012-03-16,9.03,9.1899,8.94,9.1899,65500,7.07126076742365,7.19647611589663,7.0007830853563,7.19647611589663,83643.5,0.0,1.0
2012-03-19,9.04,9.239,9.02,9.02,21100,7.07909162098669,7.23492560689115,7.06342991386061,7.06342991386061,26944.7,0.0,1.0
2012-03-20,8.92,9.13,8.88,9.0,32400,6.98512137823023,7.14956930305403,6.95379796397807,7.04776820673453,41374.8,0.0,1.0
2012-03-21,8.88,9.02,8.88,8.97,13400,6.95379796397807,7.06342991386061,6.95379796397807,7.02427564604542,17111.8,0.0,1.0
2012-03-22,8.96,8.962,8.83,8.8799,24200,7.01644479248238,7.01801096319499,6.91464369616288,6.95371965544244,30903.4,0.0,1.0
2012-03-23,9.13,9.15,8.85,8.91,16400,7.14956930305403,7.16523101018011,6.93030540328896,6.97729052466719,20942.8,0.0,1.0
2012-03-26,9.22,9.28,9.12,9.21,85700,7.22004698512138,7.26703210649961,7.14173844949099,7.21221613155834,109438.9,0.0,1.0
2012-03-27,9.17,9.25,9.16,9.25,49100,7.18089271730619,7.24353954581049,7.17306186374315,7.24353954581049,62700.7,0.0,1.0
2012-03-28,9.08,9.14,9.04,9.13,19500,7.11041503523884,7.15740015661707,7.07909162098669,7.14956930305403,24901.5,0.0,1.0
2012-03-29,9.11,9.18,9.03,9.04,19800,7.13390759592796,7.18872357086923,7.07126076742365,7.07909162098669,25284.6,0.0,1.0
2012-03-30,9.41,9.45,9.14,9.2,78600,7.36883320281911,7.40015661707126,7.15740015661707,7.2043852779953,100372.2,0.0,1.0
2012-04-02,9.39,9.54,9.24,9.38,198100,7.35317149569303,7.47063429913861,7.23570869224746,7.34534064212999,252973.7,0.0,1.0
2012-04-03,9.54,9.56,9.35,9.36,56900,7.47063429913861,7.48629600626468,7.32184808144088,7.32967893500392,72661.3,0.0,1.0
2012-04-04,9.61,9.69,9.4101,9.45,65700,7.52545027407987,7.58809710258418,7.36891151135474,7.40015661707126,83898.9000000001,0.0,1.0
2012-04-05,9.89,9.9,9.63,9.63,50300,7.74471417384495,7.75254502740799,7.54111198120595,7.54111198120595,64233.1,0.0,1.0
2012-04-09,9.9,9.95,9.64,9.74,73200,7.75254502740799,7.79169929522318,7.54894283476899,7.62725137039937,93476.4,0.0,1.0
2012-04-10,9.88,9.9,9.75,9.85,56500,7.73688332028191,7.75254502740799,7.63508222396241,7.7133907595928,72150.5,0.0,1.0
2012-04-11,10.01,10.03,9.89,9.95,41200,7.83868441660141,7.85434612372749,7.74471417384495,7.79169929522318,52612.4,0.0,1.0
2012-04-12,10.28,10.36,10.05,10.05,34500,8.05011746280345,8.11276429130775,7.87000783085356,7.87000783085356,44056.5,0.0,1.0
2012-04-13,10.05,10.28,10.01,10.28,37200,7.87000783085356,8.05011746280345,7.83868441660141,8.05011746280345,47504.4,0.0,1.0
2012-04-16,10.25,10.4,9.94,9.96,46500,8.02662490211433,8.14408770555991,7.78386844166014,7.79953014878622,59380.5,0.0,1.0
2012-04-17,10.45,10.48,10.32,10.35,35600,8.1832419733751,8.20673453406421,8.0814408770556,8.10493343774471,45461.2,0.0,1.0
2012-04-18,10.3,10.47,10.23,10.42,17700,8.06577916992952,8.19890368050118,8.01096319498826,8.15974941268598,22602.9,0.0,1.0
2012-04-19,10.38,10.5,10.26,10.3,49100,8.12842599843383,8.22239624119029,8.03445575567737,8.06577916992952,62700.7,0.0,1.0
2012-04-20,10.6,10.62,10.26,10.38,115200,8.30070477682067,8.31636648394675,8.03445575567737,8.12842599843383,147110.4,0.0,1.0
2012-04-23,10.58,10.58,10.3,10.41,101300,8.2850430696946,8.2850430696946,8.06577916992952,8.15191855912295,129360.1,0.0,1.0
2012-04-24,10.746,10.746,10.49,10.59,41000,8.41503523884104,8.41503523884104,8.21456538762725,8.29287392325764,52357,0.0,1.0
2012-04-25,10.89,10.93,10.7,10.89,79500,8.52779953014879,8.55912294440094,8.37901331245106,8.52779953014879,101521.5,0.0,1.0
2012-04-26,10.81,10.895,10.76,10.89,64400,8.46515270164448,8.5317149569303,8.42599843382929,8.52779953014879,82238.8,0.0,1.0
2012-04-27,10.75,10.82,10.71,10.82,91100,8.41816758026625,8.47298355520752,8.3868441660141,8.47298355520752,116334.7,0.0,1.0
2012-04-30,10.58,10.77,10.53,10.75,95000,8.2850430696946,8.43382928739233,8.2458888018794,8.41816758026625,121315,0.0,1.0
2012-05-01,10.48,10.62,10.32,10.62,85000,8.20673453406421,8.31636648394675,8.0814408770556,8.31636648394675,108545,0.0,1.0
2012-05-02,10.79,10.84,10.43,10.48,54200,8.4494909945184,8.48864526233359,8.16758026624902,8.20673453406421,69213.4,0.0,1.0
2012-05-03,9.71,10.25,9.31,9.31,252100,7.60375880971026,8.02662490211433,7.29052466718872,7.29052466718872,321931.7,0.0,1.0
2012-05-04,9.325,9.776,9.28,9.68,90000,7.30227094753328,7.65544244322631,7.26703210649961,7.58026624902114,114930,0.0,1.0
2012-05-07,9.18,9.31,9.18,9.28,22000,7.18872357086923,7.29052466718872,7.18872357086923,7.26703210649961,28094,0.0,1.0
2012-05-08,9.19,9.22,9.08,9.18,24100,7.19655442443226,7.22004698512138,7.11041503523884,7.18872357086923,30775.7,0.0,1.0
2012-05-09,9.26,9.28,9.08,9.08,70000,7.25137039937353,7.26703210649961,7.11041503523884,7.11041503523884,89390,0.0,1.0
2012-05-10,9.51,9.51,9.3,9.3,159000,7.44714173844949,7.44714173844949,7.28269381362569,7.28269381362569,203043,0.0,1.0
2012-05-11,9.56,9.62,9.42,9.42,68000,7.48629600626468,7.53328112764291,7.37666405638215,7.37666405638215,86836,0.0,1.0
2012-05-14,9.43,9.52,9.4,9.51,130400,7.38449490994518,7.45497259201253,7.36100234925607,7.44714173844949,166520.8,0.0,1.0
2012-05-15,9.48,9.56,9.38,9.41,55000,7.42364917776038,7.48629600626468,7.34534064212999,7.36883320281911,70235,0.0,1.0
2012-05-16,9.45,9.57,9.38,9.47,40000,7.40015661707126,7.49412685982772,7.34534064212999,7.41581832419734,51080,0.0,1.0
2012-05-17,9.24,9.4,9.19,9.4,61400,7.23570869224746,7.36100234925607,7.19655442443226,7.36100234925607,78407.7999999999,0.0,1.0
2012-05-18,9.23,9.34,9.18,9.24,121200,7.22787783868442,7.31401722787784,7.18872357086923,7.23570869224746,154772.4,0.0,1.0
2012-05-21,9.32,9.35,9.2,9.22,67400,7.29835552075176,7.32184808144088,7.2043852779953,7.22004698512138,86069.8,0.0,1.0
2012-05-22,9.18,9.41,9.09,9.31,74000,7.18872357086923,7.36883320281911,7.11824588880188,7.29052466718872,94497.9999999999,0.0,1.0
2012-05-23,9.07,9.15,9.0,9.12,55000,7.1025841816758,7.16523101018011,7.04776820673453,7.14173844949099,70235,0.0,1.0
2012-05-24,9.15,9.19,9.06,9.14,55300,7.16523101018011,7.19655442443226,7.09475332811277,7.15740015661707,70618.1,0.0,1.0
2012-05-25,9.15,9.27,9.09,9.18,40100,7.16523101018011,7.25920125293657,7.11824588880188,7.18872357086923,51207.7,0.0,1.0
2012-05-29,9.04,9.22,9.02,9.22,45700,7.07909162098669,7.22004698512138,7.06342991386061,7.22004698512138,58358.9,0.0,1.0
2012-05-30,9.04,9.07,8.92,9.0,32900,7.07909162098669,7.1025841816758,6.98512137823023,7.04776820673453,42013.3,0.0,1.0
2012-05-31,9.02,9.06,8.95,8.99,54100,7.06342991386061,7.09475332811277,7.00861393891934,7.0399373531715,69085.7,0.0,1.0
2012-06-01,8.7,8.88,8.62,8.88,56600,6.81284259984338,6.95379796397807,6.75019577133908,6.95379796397807,72278.2,0.0,1.0
2012-06-04,8.7,8.8299,8.66,8.74,82500,6.81284259984338,6.91456538762725,6.78151918559123,6.84416601409554,105352.5,0.0,1.0
2012-06-05,8.63,8.9,8.6,8.64,41700,6.75802662490212,6.96945967110415,6.734534064213,6.76585747846515,53250.9,0.0,1.0
2012-06-06,8.71,8.73,8.56,8.61,54200,6.82067345340642,6.8363351605325,6.70321064996085,6.74236491777604,69213.4,0.0,1.0
2012-06-07,8.73,8.84,8.64,8.8,19000,6.8363351605325,6.92247454972592,6.76585747846515,6.89115113547377,24263,0.0,1.0
2012-06-08,8.74,8.84,8.66,8.67,14000,6.84416601409554,6.92247454972592,6.78151918559123,6.78935003915427,17878,0.0,1.0
2012-06-11,8.59,8.79,8.52,8.79,63400,6.72670321064996,6.88332028191073,6.67188723570869,6.88332028191073,80961.8,0.0,1.0
2012-06-12,8.64,8.64,8.45,8.6101,63600,6.76585747846515,6.76585747846515,6.61707126076742,6.74244322631167,81217.2,0.0,1.0
2012-06-13,8.3,8.52,8.25,8.51,79800,6.49960845732185,6.67188723570869,6.46045418950666,6.66405638214565,101904.6,0.0,1.0
2012-06-14,8.59,8.59,8.29,8.35,142400,6.72670321064996,6.72670321064996,6.49177760375881,6.53876272513704,181844.8,0.0,1.0
2012-06-15,8.95,9.05,8.55,8.64,115600,7.00861393891934,7.08692247454973,6.69537979639781,6.76585747846515,147621.2,0.0,1.0
2012-06-18,9.02,9.1,8.85,8.91,139900,7.06342991386061,7.12607674236492,6.93030540328896,6.97729052466719,178652.3,0.0,1.0
2012-06-19,9.12,9.22,9.01,9.04,41100,7.14173844949099,7.22004698512138,7.05559906029757,7.07909162098669,52484.7,0.0,1.0
2012-06-20,9.08,9.19,9.0299,9.11,107200,7.11041503523884,7.19655442443226,7.07118245888802,7.13390759592796,136894.4,0.0,1.0
2012-06-21,8.85,9.09,8.78,9.09,27200,6.93030540328896,7.11824588880188,6.87548942834769,7.11824588880188,34734.4,0.0,1.0
2012-06-22,9.16,9.21,8.9,8.9,44600,7.17306186374315,7.21221613155834,6.96945967110415,6.96945967110415,56954.2,0.0,1.0
2012-06-25,9.07,9.15,9.05,9.08,27800,7.1025841816758,7.16523101018011,7.08692247454973,7.11041503523884,35500.6,0.0,1.0
2012-06-26,9.82,9.83,9.15,9.2,224000,7.68989819890368,7.69772905246672,7.16523101018011,7.2043852779953,286048,0.0,1.0
2012-06-27,10.0,10.06,9.84,9.88,62000,7.83085356303837,7.8778386844166,7.70555990602976,7.73688332028191,79174,0.0,1.0
2012-06-28,9.99,10.07,9.9,9.94,27800,7.82302270947533,7.88566953797964,7.75254502740799,7.78386844166014,35500.6,0.0,1.0
2012-06-29,10.38,10.585,10.135,10.17,70500,8.12842599843383,8.28895849647612,7.93657008613939,7.96397807361002,90028.5,0.0,1.0
2012-07-02,10.44,10.5,10.17,10.43,83800,8.17541111981206,8.22239624119029,7.96397807361002,8.16758026624902,107012.6,0.0,1.0
2012-07-03,10.41,10.46,10.32,10.46,25200,8.15191855912295,8.19107282693814,8.0814408770556,8.19107282693814,32180.4,0.0,1.0
2012-07-05,10.48,10.57,10.38,10.38,51000,8.20673453406421,8.27721221613156,8.12842599843383,8.12842599843383,65127,0.0,1.0
2012-07-06,10.43,10.49,10.3,10.35,21000,8.16758026624902,8.21456538762725,8.06577916992952,8.10493343774471,26817,0.0,1.0
2012-07-09,10.4,10.45,10.33,10.45,17200,8.14408770555991,8.1832419733751,8.08927173061864,8.1832419733751,21964.4,0.0,1.0
2012-07-10,10.3,10.46,10.28,10.39,23300,8.06577916992952,8.19107282693814,8.05011746280345,8.13625685199687,29754.1,0.0,1.0
2012-07-11,10.26,10.44,10.2044,10.33,22600,8.03445575567737,8.17541111981206,7.99091620986688,8.08927173061864,28860.2,0.0,1.0
2012-07-12,10.09,10.32,10.02,10.19,75400,7.90133124510572,8.0814408770556,7.84651527016445,7.9796397807361,96285.8,0.0,1.0
2012-07-13,10.31,10.39,10.14,10.14,30900,8.07361002349256,8.13625685199687,7.94048551292091,7.94048551292091,39459.3,0.0,1.0
2012-07-16,10.21,10.26,10.09,10.22,29300,7.99530148786218,8.03445575567737,7.90133124510572,8.00313234142522,37416.1,0.0,1.0
2012-07-17,10.3,10.45,10.28,10.3,29300,8.06577916992952,8.1832419733751,8.05011746280345,8.06577916992952,37416.1,0.0,1.0
2012-07-18,10.52,10.63,10.25,10.3,131900,8.23805794831637,8.32419733750979,8.02662490211433,8.06577916992952,168436.3,0.0,1.0
2012-07-19,10.55,10.6225,10.49,10.59,38900,8.26155050900548,8.31832419733751,8.21456538762725,8.29287392325764,49675.3,0.0,1.0
2012-07-20,10.52,10.62,10.495,10.5,48800,8.23805794831637,8.31636648394675,8.21848081440877,8.22239624119029,62317.6,0.0,1.0
2012-07-23,10.29,10.3775,10.15,10.37,15100,8.05794831636648,8.12646828504307,7.94831636648395,8.12059514487079,19282.7,0.0,1.0
2012-07-24,10.5,10.53,10.2,10.28,49700,8.22239624119029,8.2458888018794,7.98747063429914,8.05011746280345,63466.9,0.0,1.0
2012-07-25,10.51,10.64,10.28,10.5,54600,8.23022709475333,8.33202819107283,8.05011746280345,8.22239624119029,69724.2,0.0,1.0
2012-07-26,10.59,10.74,10.41,10.57,26500,8.29287392325764,8.41033672670321,8.15191855912295,8.27721221613156,33840.5,0.0,1.0
2012-07-27,10.77,10.98,10.57,10.61,58000,8.43382928739233,8.59827721221613,8.27721221613156,8.30853563038371,74066,0.0,1.0
2012-07-30,10.82,10.91,10.69,10.83,46200,8.47298355520752,8.54346123727486,8.37118245888802,8.48081440877056,58997.4,0.0,1.0
2012-07-31,10.74,10.97,10.67,10.82,87900,8.41033672670321,8.59044635865309,8.35552075176194,8.47298355520752,112248.3,0.0,1.0
2012-08-01,10.65,10.9,10.54,10.71,210000,8.33985904463587,8.53563038371183,8.25371965544244,8.3868441660141,268170,0.0,1.0
2012-08-02,10.09,10.53,10.09,10.5,100000,7.90133124510572,8.2458888018794,7.90133124510572,8.22239624119029,127700,0.0,1.0
2012-08-03,10.2,10.36,10.16,10.16,60900,7.98747063429914,8.11276429130775,7.95614722004699,7.95614722004699,77769.3,0.0,1.0
2012-08-06,10.16,10.44,10.16,10.25,21500,7.95614722004699,8.17541111981206,7.95614722004699,8.02662490211433,27455.5,0.0,1.0
2012-08-07,10.31,10.38,10.21,10.24,77200,8.07361002349256,8.12842599843383,7.99530148786218,8.01879404855129,98584.4,0.0,1.0
2012-08-08,10.18,10.35,10.14,10.35,93000,7.97180892717306,8.10493343774471,7.94048551292091,8.10493343774471,118761,0.0,1.0
2012-08-09,10.17,10.27,10.09,10.21,51800,7.96397807361002,8.04228660924041,7.90133124510572,7.99530148786218,66148.6,0.0,1.0
2012-08-10,10.03,10.22,9.98,10.17,10500,7.85434612372749,8.00313234142522,7.8151918559123,7.96397807361002,13408.5,0.0,1.0
2012-08-13,9.8799,9.88,9.77,9.8097,20500,7.73680501174628,7.73688332028191,7.65074393108849,7.68183241973375,26178.5,0.0,1.0
2012-08-14,10.09,10.15,9.92,9.92,58000,7.90133124510572,7.94831636648395,7.76820673453406,7.76820673453406,74066,0.0,1.0
2012-08-15,10.05,10.17,9.94,10.05,37300,7.87000783085356,7.96397807361002,7.78386844166014,7.87000783085356,47632.1,0.0,1.0
2012-08-16,10.26,10.3,10.06,10.06,23200,8.03445575567737,8.06577916992952,7.8778386844166,7.8778386844166,29626.4,0.0,1.0
2012-08-17,10.45,10.54,10.2,10.2,40400,8.1832419733751,8.25371965544244,7.98747063429914,7.98747063429914,51590.8,0.0,1.0
2012-08-20,10.54,10.64,10.38,10.48,55200,8.25371965544244,8.33202819107283,8.12842599843383,8.20673453406421,70490.4,0.0,1.0
2012-08-21,10.9,10.95,10.59,10.6199,39400,8.53563038371183,8.57478465152702,8.29287392325764,8.31628817541112,50313.8,0.0,1.0
2012-08-22,10.92,10.99,10.77,10.93,91200,8.5512920908379,8.60610806577917,8.43382928739233,8.55912294440094,116462.4,0.0,1.0
2012-08-23,10.97,10.99,10.75,10.95,60100,8.59044635865309,8.60610806577917,8.41816758026625,8.57478465152702,76747.7,0.0,1.0
2012-08-24,10.82,11.0,10.72,10.915,58900,8.47298355520752,8.61393891934221,8.39467501957714,8.54737666405638,75215.3,0.0,1.0
2012-08-27,10.8,10.89,10.72,10.85,41900,8.45732184808144,8.52779953014879,8.39467501957714,8.49647611589663,53506.3,0.0,1.0
2012-08-28,10.85,10.9,10.79,10.83,64700,8.49647611589663,8.53563038371183,8.4494909945184,8.48081440877056,82621.9,0.0,1.0
2012-08-29,11.05,11.05,10.81,10.83,60500,8.6530931871574,8.6530931871574,8.46515270164448,8.48081440877056,77258.5,0.0,1.0
2012-08-30,11.11,11.14,10.89,11.02,30000,8.70007830853563,8.72357086922475,8.52779953014879,8.62960062646829,38310,0.0,1.0
2012-08-31,11.35,11.37,11.05,11.14,44900,8.88801879404855,8.90368050117463,8.6530931871574,8.72357086922475,57337.3,0.0,1.0
2012-09-04,11.6,11.67,11.25,11.42,38800,9.08379013312451,9.13860610806578,8.80971025841817,8.94283476898982,49547.6,0.0,1.0
2012-09-05,11.67,11.73,11.52,11.65,126600,9.13860610806578,9.18559122944401,9.0211433046202,9.1229444009397,161668.2,0.0,1.0
2012-09-06,12.23,12.24,11.73,11.73,75300,9.57713390759593,9.58496476115897,9.18559122944401,9.18559122944401,96158.1,0.0,1.0
2012-09-07,12.43,12.61,12.16,12.16,54800,9.7337509788567,9.87470634299139,9.52231793265466,9.52231793265466,69979.6,0.0,1.0
2012-09-10,12.31,12.48,11.92,12.32,40700,9.63978073610024,9.77290524667189,9.33437744714174,9.64761158966327,51973.9,0.0,1.0
2012-09-11,11.23,11.61,10.91,11.33,494100,8.79404855129209,9.09162098668755,8.54346123727486,8.87235708692248,630965.7,0.0,1.0
2012-09-12,11.42,11.42,11.1401,11.22,107200,8.94283476898982,8.94283476898982,8.72364917776038,8.78621769772905,136894.4,0.0,1.0
2012-09-13,11.33,11.62,11.24,11.36,68400,8.87235708692248,9.09945184025059,8.80187940485513,8.89584964761159,87346.7999999999,0.0,1.0
2012-09-14,11.73,11.82,11.4,11.4,97100,9.18559122944401,9.25606891151136,8.92717306186374,8.92717306186374,123996.7,0.0,1.0
2012-09-17,11.93,11.93,11.4,11.62,68700,9.34220830070478,9.34220830070478,8.92717306186374,9.09945184025059,87729.9,0.0,1.0
2012-09-18,11.89,12.0,11.2701,11.82,45500,9.31088488645262,9.39702427564605,8.82545027407988,9.25606891151136,58103.5,0.0,1.0
2012-09-19,12.09,12.18,11.85,11.9,35300,9.46750195771339,9.53797963978074,9.27956147220047,9.31871574001566,45078.1,0.0,1.0
2012-09-20,11.94,12.17,11.65,12.07,35500,9.35003915426782,9.5301487862177,9.1229444009397,9.45184025058732,45333.5,0.0,1.0
2012-09-21,12.04,12.04,11.92,11.99,104000,9.4283476898982,9.4283476898982,9.33437744714174,9.38919342208301,132808,0.0,1.0
2012-09-24,12.1,12.13,11.92,11.92,18300,9.47533281127643,9.49882537196554,9.33437744714174,9.33437744714174,23369.1,0.0,1.0
2012-09-25,12.02,12.17,12.02,12.1,41100,9.41268598277212,9.5301487862177,9.41268598277212,9.47533281127643,52484.7,0.0,1.0
2012-09-26,11.87,12.08,11.83,11.96,60700,9.29522317932655,9.45967110415035,9.26389976507439,9.36570086139389,77513.9,0.0,1.0
2012-09-27,11.87,12.06,11.86,12.03,15000,9.29522317932655,9.44400939702428,9.28739232576351,9.42051683633516,19155,0.0,1.0
2012-09-28,11.89,11.961,11.65,11.8,12900,9.31088488645262,9.3664839467502,9.1229444009397,9.24040720438528,16473.3,0.0,1.0
2012-10-01,11.95,12.12,11.86,11.9,33800,9.35787000783085,9.49099451840251,9.28739232576351,9.31871574001566,43162.6,0.0,1.0
2012-10-02,11.87,12.002,11.725,11.99,47900,9.29522317932655,9.39859044635865,9.18167580266249,9.38919342208301,61168.3,0.0,1.0
2012-10-03,12.03,12.095,11.82,11.88,16700,9.42051683633516,9.47141738449491,9.25606891151136,9.30305403288959,21325.9,0.0,1.0
2012-10-04,12.09,12.15,11.94,12.0,16800,9.46750195771339,9.51448707909162,9.35003915426782,9.39702427564605,21453.6,0.0,1.0
2012-10-05,11.96,12.15,11.83,12.09,29000,9.36570086139389,9.51448707909162,9.26389976507439,9.46750195771339,37033,0.0,1.0
2012-10-08,12.07,12.07,11.83,11.88,10200,9.45184025058732,9.45184025058732,9.26389976507439,9.30305403288959,13025.4,0.0,1.0
2012-10-09,11.87,12.08,11.79,12.08,65400,9.29522317932655,9.45967110415035,9.23257635082224,9.45967110415035,83515.8,0.0,1.0
2012-10-10,11.6,11.84,11.54,11.84,116000,9.08379013312451,9.27173061863743,9.03680501174628,9.27173061863743,148132,0.0,1.0
2012-10-11,11.96,12.0,11.5,11.55,84000,9.36570086139389,9.39702427564605,9.00548159749413,9.04463586530932,107268,0.0,1.0
2012-10-12,11.87,12.0,11.8,11.91,15900,9.29522317932655,9.39702427564605,9.24040720438528,9.3265465935787,20304.3,0.0,1.0
2012-10-15,11.89,11.94,11.8,11.85,65700,9.31088488645262,9.35003915426782,9.24040720438528,9.27956147220047,83898.9,0.0,1.0
2012-10-16,11.98,12.07,11.94,12.0,55900,9.38136256851997,9.45184025058732,9.35003915426782,9.39702427564605,71384.3,0.0,1.0
2012-10-17,12.18,12.18,12.05,12.05,12800,9.53797963978074,9.53797963978074,9.43617854346124,9.43617854346124,16345.6,0.0,1.0
2012-10-18,11.6,12.275,11.48,12.13,177600,9.08379013312451,9.6123727486296,8.98981989036805,9.49882537196554,226795.2,0.0,1.0
2012-10-19,11.66,11.66,11.445,11.58,40700,9.13077525450274,9.13077525450274,8.96241190289742,9.06812842599843,51973.9,0.0,1.0
2012-10-22,11.29,11.67,11.21,11.67,23600,8.84103367267032,9.13860610806578,8.77838684416601,9.13860610806578,30137.2,0.0,1.0
2012-10-23,11.27,11.31,11.12,11.22,25600,8.82537196554424,8.8566953797964,8.70790916209867,8.78621769772905,32691.2,0.0,1.0
2012-10-24,11.52,11.54,11.23,11.31,49700,9.0211433046202,9.03680501174628,8.79404855129209,8.8566953797964,63466.9,0.0,1.0
2012-10-25,11.38,11.67,11.31,11.58,26500,8.91151135473767,9.13860610806578,8.8566953797964,9.06812842599843,33840.5,0.0,1.0
2012-10-26,11.27,11.47,11.16,11.34,21300,8.82537196554424,8.98198903680501,8.73923257635082,8.88018794048551,27200.1,0.0,1.0
2012-10-31,11.08,11.36,11.06,11.36,19700,8.67658574784652,8.89584964761159,8.66092404072044,8.89584964761159,25156.9,0.0,1.0
2012-11-01,11.23,11.31,10.96,11.13,24900,8.79404855129209,8.8566953797964,8.58261550509006,8.71574001566171,31797.3,0.0,1.0
2012-11-02,11.18,11.27,11.07,11.19,37200,8.7548942834769,8.82537196554424,8.66875489428348,8.76272513703994,47504.4,0.0,1.0
2012-11-05,11.12,11.2,11.02,11.12,86300,8.70790916209867,8.77055599060298,8.62960062646829,8.70790916209867,110205.1,0.0,1.0
2012-11-06,11.13,11.2,11.0,11.1992,58600,8.71574001566171,8.77055599060298,8.61393891934221,8.76992952231793,74832.2,0.0,1.0
2012-11-07,10.86,11.04,10.83,11.02,38400,8.50430696945967,8.64526233359436,8.48081440877056,8.62960062646829,49036.8,0.0,1.0
2012-11-08,10.39,10.83,10.38,10.8,70600,8.13625685199687,8.48081440877056,8.12842599843383,8.45732184808144,90156.2,0.0,1.0
2012-11-09,10.34,10.52,10.252,10.37,149100,8.09710258418168,8.23805794831637,8.02819107282694,8.12059514487079,190400.7,0.0,1.0
2012-11-12,10.53,10.6,10.295,10.32,29100,8.2458888018794,8.30070477682067,8.061863743148,8.0814408770556,37160.7,0.0,1.0
2012-11-13,10.32,10.64,10.26,10.55,68000,8.0814408770556,8.33202819107283,8.03445575567737,8.26155050900548,86836,0.0,1.0
2012-11-14,10.61,10.89,10.35,10.38,42300,8.30853563038371,8.52779953014879,8.10493343774471,8.12842599843383,54017.1,0.0,1.0
2012-11-15,10.51,10.61,10.35,10.61,81000,8.23022709475333,8.30853563038371,8.10493343774471,8.30853563038371,103437,0.0,1.0
2012-11-16,10.54,10.69,10.36,10.5,81900,8.25371965544244,8.37118245888802,8.11276429130775,8.22239624119029,104586.3,0.0,1.0
2012-11-19,10.71,10.785,10.69,10.75,9600,8.3868441660141,8.44557556773688,8.37118245888802,8.41816758026625,12259.2,0.0,1.0
2012-11-20,10.74,10.815,10.67,10.73,29200,8.41033672670321,8.469068128426,8.35552075176194,8.40250587314017,37288.4,0.0,1.0
2012-11-21,10.82,10.89,10.64,10.77,25300,8.47298355520752,8.52779953014879,8.33202819107283,8.43382928739233,32308.1,0.0,1.0
2012-11-23,11.09,11.22,10.83,10.83,5300,8.68441660140955,8.78621769772905,8.48081440877056,8.48081440877056,6768.1,0.0,1.0
2012-11-26,11.2,11.24,10.92,11.04,38200,8.77055599060298,8.80187940485513,8.5512920908379,8.64526233359436,48781.4,0.0,1.0
2012-11-27,11.18,11.25,11.06,11.06,6100,8.7548942834769,8.80971025841817,8.66092404072044,8.66092404072044,7789.7,0.0,1.0
2012-11-28,10.98,11.13,10.855,11.04,21500,8.59827721221613,8.71574001566171,8.50039154267815,8.64526233359436,27455.5,0.0,1.0
2012-11-29,11.13,11.18,10.575,10.99,15900,8.71574001566171,8.7548942834769,8.28112764291308,8.60610806577917,20304.3,0.0,1.0
2012-11-30,11.2,11.23,10.81,10.81,43400,8.77055599060298,8.79404855129209,8.46515270164448,8.46515270164448,55421.8,0.0,1.0
2012-12-03,11.17,11.26,11.03,11.26,45100,8.74706342991386,8.81754111198121,8.63743148003132,8.81754111198121,57592.7,0.0,1.0
2012-12-04,11.15,11.33,11.08,11.17,24500,8.73140172278779,8.87235708692248,8.67658574784652,8.74706342991386,31286.5,0.0,1.0
2012-12-05,11.1,11.27,10.73,10.73,50000,8.69224745497259,8.82537196554424,8.40250587314017,8.40250587314017,63850,0.0,1.0
2012-12-06,11.18,11.18,10.95,11.12,92800,8.7548942834769,8.7548942834769,8.57478465152702,8.70790916209867,118505.6,0.0,1.0
2012-12-07,11.42,11.43,11.1,11.17,144800,8.94283476898982,8.95066562255286,8.69224745497259,8.74706342991386,184909.6,0.0,1.0
2012-12-10,11.1,11.23,10.755,11.0,106600,8.69224745497259,8.79404855129209,8.42208300704777,8.61393891934221,136128.2,0.0,1.0
2012-12-11,11.16,11.23,10.99,11.0,72300,8.73923257635082,8.79404855129209,8.60610806577917,8.61393891934221,92327.1,0.0,1.0
2012-12-12,9.64,11.17,9.54,11.17,224100,7.54894283476899,8.74706342991386,7.47063429913861,8.74706342991386,286175.7,0.0,1.0
2012-12-13,9.21,9.7,8.87,9.7,99000,7.21221613155834,7.59592795614722,6.94596711041503,7.59592795614722,126423,0.0,1.0
2012-12-14,9.19,9.25,9.1,9.11,60400,7.19655442443226,7.24353954581049,7.12607674236492,7.13390759592796,77130.8,0.0,1.0
2012-12-17,9.26,9.29,9.1315,9.2,42200,7.25137039937353,7.27486296006265,7.15074393108849,7.2043852779953,53889.4,0.0,1.0
2012-12-18,9.25,9.44,9.21,9.44,68600,7.24353954581049,7.39232576350822,7.21221613155834,7.39232576350822,87602.2,0.0,1.0
2012-12-19,9.63,9.72,9.27,9.27,44600,7.54111198120595,7.6115896632733,7.25920125293657,7.25920125293657,56954.2,0.0,1.0
2012-12-20,9.7,9.77,9.58,9.6,73300,7.59592795614722,7.65074393108849,7.50195771339076,7.51761942051684,93604.1,0.0,1.0
2012-12-21,9.71,9.72,9.44,9.53,98400,7.60375880971026,7.6115896632733,7.39232576350822,7.46280344557557,125656.8,0.0,1.0
2012-12-24,9.86,10.18,9.75,9.76,85000,7.72122161315583,7.97180892717306,7.63508222396241,7.64291307752545,108545,0.0,1.0
2012-12-26,9.82,9.92,9.66,9.92,97100,7.68989819890368,7.76820673453406,7.56460454189507,7.76820673453406,123996.7,0.0,1.0
2012-12-27,9.99,10.03,9.75,9.78,14300,7.82302270947533,7.85434612372749,7.63508222396241,7.65857478465153,18261.1,0.0,1.0
2012-12-28,9.8,10.07,9.69,9.87,51900,7.6742364917776,7.88566953797964,7.58809710258418,7.72905246671887,66276.3,0.0,1.0
2012-12-31,10.02,10.08,9.79,9.84,47200,7.84651527016445,7.89350039154268,7.66640563821456,7.70555990602976,60274.4,0.0,1.0
2013-01-02,10.12,10.34,9.96,10.16,82800,7.92482380579483,8.09710258418168,7.79953014878622,7.95614722004699,105735.6,0.0,1.0
2013-01-03,10.05,10.19,9.97,10.14,77600,7.87000783085356,7.9796397807361,7.80736100234926,7.94048551292091,99095.2,0.0,1.0
2013-01-04,10.09,10.16,10.0,10.08,32900,7.90133124510572,7.95614722004699,7.83085356303837,7.89350039154268,42013.3,0.0,1.0
2013-01-07,9.4,10.02,9.2,10.0,313700,7.36100234925607,7.84651527016445,7.2043852779953,7.83085356303837,400594.9,0.0,1.0
2013-01-08,8.8697,9.31,8.42,9.2,306600,6.94573218480814,7.29052466718872,6.59357870007831,7.2043852779953,391528.2,0.0,1.0
2013-01-09,9.02,9.12,8.75,8.98,76300,7.06342991386061,7.14173844949099,6.85199686765857,7.03210649960846,97435.1,0.0,1.0
2013-01-10,9.15,9.18,8.99,9.01,175900,7.16523101018011,7.18872357086923,7.0399373531715,7.05559906029757,224624.3,0.0,1.0
2013-01-11,9.26,9.34,9.09,9.09,48800,7.25137039937353,7.31401722787784,7.11824588880188,7.11824588880188,62317.6,0.0,1.0
2013-01-14,9.44,9.49,9.23,9.3,76400,7.39232576350822,7.43148003132341,7.22787783868442,7.28269381362569,97562.8,0.0,1.0
2013-01-15,9.38,9.43,9.32,9.43,33100,7.34534064212999,7.38449490994518,7.29835552075176,7.38449490994518,42268.7,0.0,1.0
2013-01-16,9.19,9.32,9.16,9.3,38400,7.19655442443226,7.29835552075176,7.17306186374315,7.28269381362569,49036.8,0.0,1.0
2013-01-17,9.28,9.39,9.16,9.16,17400,7.26703210649961,7.35317149569303,7.17306186374315,7.17306186374315,22219.8,0.0,1.0
2013-01-18,9.43,9.45,9.19,9.28,59700,7.38449490994518,7.40015661707126,7.19655442443226,7.26703210649961,76236.9000000001,0.0,1.0
2013-01-22,9.36,9.4,9.28,9.38,55900,7.32967893500392,7.36100234925607,7.26703210649961,7.34534064212999,71384.2999999999,0.0,1.0
2013-01-23,9.33,9.489,9.28,9.31,151000,7.3061863743148,7.43069694596711,7.26703210649961,7.29052466718872,192827,0.0,1.0
2013-01-24,9.44,9.46,9.297,9.3,95400,7.39232576350822,7.4079874706343,7.28034455755677,7.28269381362569,121825.8,0.0,1.0
2013-01-25,9.37,9.54,9.33,9.47,114900,7.33750978856695,7.47063429913861,7.3061863743148,7.41581832419734,146727.3,0.0,1.0
2013-01-28,9.68,9.79,9.35,9.35,151000,7.58026624902114,7.66640563821456,7.32184808144088,7.32184808144088,192827,0.0,1.0
2013-01-29,9.59,9.69,9.53,9.65,59900,7.5097885669538,7.58809710258418,7.46280344557557,7.55677368833203,76492.3,0.0,1.0
2013-01-30,9.46,9.57,9.41,9.57,97500,7.4079874706343,7.49412685982772,7.36883320281911,7.49412685982772,124507.5,0.0,1.0
2013-01-31,9.6,9.78,9.43,9.44,78600,7.51761942051684,7.65857478465153,7.38449490994518,7.39232576350822,100372.2,0.0,1.0
2013-02-01,9.54,9.66,9.43,9.66,83400,7.47063429913861,7.56460454189507,7.38449490994518,7.56460454189507,106501.8,0.0,1.0
2013-02-04,9.52,9.64,9.36,9.47,133000,7.45497259201253,7.54894283476899,7.32967893500392,7.41581832419734,169841,0.0,1.0
2013-02-05,9.51,9.67,9.4531,9.5,78300,7.44714173844949,7.5724353954581,7.4025841816758,7.43931088488645,99989.1,0.0,1.0
2013-02-06,9.47,9.55,9.395,9.51,53400,7.41581832419734,7.47846515270165,7.35708692247455,7.44714173844949,68191.8,0.0,1.0
2013-02-07,9.44,9.53,9.34,9.44,91100,7.39232576350822,7.46280344557557,7.31401722787784,7.39232576350822,116334.7,0.0,1.0
2013-02-08,9.21,9.44,9.09,9.41,77600,7.21221613155834,7.39232576350822,7.11824588880188,7.36883320281911,99095.2,0.0,1.0
2013-02-11,9.1,9.25,9.02,9.23,210200,7.12607674236492,7.24353954581049,7.06342991386061,7.22787783868442,268425.4,0.0,1.0
2013-02-12,9.32,9.41,9.1,9.12,433800,7.29835552075176,7.36883320281911,7.12607674236492,7.14173844949099,553962.6,0.0,1.0
2013-02-13,9.3,9.37,9.19,9.37,55700,7.28269381362569,7.33750978856695,7.19655442443226,7.33750978856695,71128.9,0.0,1.0
2013-02-14,9.33,9.379,9.24,9.29,67300,7.3061863743148,7.34455755677369,7.23570869224746,7.27486296006265,85942.1,0.0,1.0
2013-02-15,9.35,9.48,9.245,9.3,68200,7.32184808144088,7.42364917776038,7.23962411902897,7.28269381362569,87091.4,0.0,1.0
2013-02-19,9.32,9.43,9.18,9.27,114500,7.29835552075176,7.38449490994518,7.18872357086923,7.25920125293657,146216.5,0.0,1.0
2013-02-20,9.3,9.42,9.26,9.33,47700,7.28269381362569,7.37666405638215,7.25137039937353,7.3061863743148,60912.9,0.0,1.0
2013-02-21,9.13,9.3,9.12,9.29,18500,7.14956930305403,7.28269381362569,7.14173844949099,7.27486296006265,23624.5,0.0,1.0
2013-02-22,8.97,9.18,8.97,9.13,198700,7.02427564604542,7.18872357086923,7.02427564604542,7.14956930305403,253739.9,0.0,1.0
2013-02-25,8.91,9.19,8.89,9.07,310400,6.97729052466719,7.19655442443226,6.96162881754111,7.1025841816758,396380.8,0.0,1.0
2013-02-26,8.86,8.95,8.79,8.92,77600,6.938136256852,7.00861393891934,6.88332028191073,6.98512137823023,99095.1999999999,0.0,1.0
2013-02-27,8.95,9.01,8.83,8.84,118200,7.00861393891934,7.05559906029757,6.91464369616288,6.92247454972592,150941.4,0.0,1.0
2013-02-28,8.83,8.99,8.83,8.9,102100,6.91464369616288,7.0399373531715,6.91464369616288,6.96945967110415,130381.7,0.0,1.0
2013-03-01,8.85,8.91,8.65,8.77,94200,6.93030540328896,6.97729052466719,6.77368833202819,6.86765857478465,120293.4,0.0,1.0
2013-03-04,8.83,8.93,8.71,8.85,17400,6.91464369616288,6.99295223179327,6.82067345340642,6.93030540328896,22219.8,0.0,1.0
2013-03-05,8.78,8.94,8.77,8.85,105500,6.87548942834769,7.0007830853563,6.86765857478465,6.93030540328896,134723.5,0.0,1.0
2013-03-06,8.79,8.84,8.72,8.79,25600,6.88332028191073,6.92247454972592,6.82850430696946,6.88332028191073,32691.2,0.0,1.0
2013-03-07,8.74,8.79,8.67,8.73,88500,6.84416601409554,6.88332028191073,6.78935003915427,6.8363351605325,113014.5,0.0,1.0
2013-03-08,8.82,8.885,8.79,8.8,73700,6.90681284259984,6.95771339075959,6.88332028191073,6.89115113547377,94114.9,0.0,1.0
2013-03-11,8.83,8.96,8.76,8.84,29600,6.91464369616288,7.01644479248238,6.85982772122161,6.92247454972592,37799.2,0.0,1.0
2013-03-12,8.79,8.88,8.78,8.86,50000,6.88332028191073,6.95379796397807,6.87548942834769,6.938136256852,63850,0.0,1.0
2013-03-13,8.76,8.84,8.74,8.84,124700,6.85982772122161,6.92247454972592,6.84416601409554,6.92247454972592,159241.9,0.0,1.0
2013-03-14,8.89,8.99,8.81,8.81,58900,6.96162881754111,7.0399373531715,6.89898198903681,6.89898198903681,75215.3,0.0,1.0
2013-03-15,8.89,8.93,8.82,8.92,88900,6.96162881754111,6.99295223179327,6.90681284259984,6.98512137823023,113525.3,0.0,1.0
2013-03-18,8.75,8.8082,8.62,8.78,50300,6.85199686765857,6.89757243539546,6.75019577133908,6.87548942834769,64233.1,0.0,1.0
2013-03-19,8.73,8.79,8.68,8.74,57400,6.8363351605325,6.88332028191073,6.79718089271731,6.84416601409554,73299.8,0.0,1.0
2013-03-20,8.565,8.73,8.565,8.66,34000,6.70712607674237,6.8363351605325,6.70712607674237,6.78151918559123,43418,0.0,1.0
2013-03-21,8.55,8.62,8.54,8.56,18100,6.69537979639781,6.75019577133908,6.68754894283477,6.70321064996085,23113.7,0.0,1.0
2013-03-22,8.57,8.64,8.5,8.61,179100,6.71104150352388,6.76585747846515,6.65622552858262,6.74236491777604,228710.7,0.0,1.0
2013-03-25,8.61,8.62,8.47,8.58,44300,6.74236491777604,6.75019577133908,6.6327329678935,6.71887235708692,56571.1,0.0,1.0
2013-03-26,8.64,8.925,8.56,8.56,57500,6.76585747846515,6.98903680501175,6.70321064996085,6.70321064996085,73427.5,0.0,1.0
2013-03-27,8.57,8.67,8.51,8.6,62100,6.71104150352388,6.78935003915427,6.66405638214565,6.734534064213,79301.7000000001,0.0,1.0
2013-03-28,8.62,8.64,8.5,8.5504,49400,6.75019577133908,6.76585747846515,6.65622552858262,6.69569303054033,63083.8,0.0,1.0
2013-04-01,8.72,8.73,8.54,8.65,26800,6.82850430696946,6.8363351605325,6.68754894283477,6.77368833202819,34223.6,0.0,1.0
2013-04-02,8.79,8.89,8.69,8.78,37600,6.88332028191073,6.96162881754111,6.80501174628034,6.87548942834769,48015.2,0.0,1.0
2013-04-03,8.79,8.83,8.685,8.83,35700,6.88332028191073,6.91464369616288,6.80109631949883,6.91464369616288,45588.9,0.0,1.0
2013-04-04,8.9,8.93,8.76,8.76,46400,6.96945967110415,6.99295223179327,6.85982772122161,6.85982772122161,59252.8,0.0,1.0
2013-04-05,9.06,9.06,8.93,8.93,28900,7.09475332811277,7.09475332811277,6.99295223179327,6.99295223179327,36905.3,0.0,1.0
2013-04-08,8.97,9.11,8.94,9.04,39300,7.02427564604542,7.13390759592796,7.0007830853563,7.07909162098669,50186.1,0.0,1.0
2013-04-09,8.86,8.99,8.86,8.93,39900,6.938136256852,7.0399373531715,6.938136256852,6.99295223179327,50952.3,0.0,1.0
2013-04-10,9.04,9.08,8.83,8.83,53500,7.07909162098669,7.11041503523884,6.91464369616288,6.91464369616288,68319.5,0.0,1.0
2013-04-11,9.1,9.17,8.98,9.0,27900,7.12607674236492,7.18089271730619,7.03210649960846,7.04776820673453,35628.3,0.0,1.0
2013-04-12,8.9624,9.05,8.92,9.05,13000,7.01832419733751,7.08692247454973,6.98512137823023,7.08692247454973,16601,0.0,1.0
2013-04-15,8.81,8.96,8.68,8.96,12900,6.89898198903681,7.01644479248238,6.79718089271731,7.01644479248238,16473.3,0.0,1.0
2013-04-16,8.84,8.92,8.77,8.83,36500,6.92247454972592,6.98512137823023,6.86765857478465,6.91464369616288,46610.5,0.0,1.0
2013-04-17,8.75,8.88,8.7,8.82,27300,6.85199686765857,6.95379796397807,6.81284259984338,6.90681284259984,34862.1,0.0,1.0
2013-04-18,8.76,8.8,8.75,8.75,29100,6.85982772122161,6.89115113547377,6.85199686765857,6.85199686765857,37160.7,0.0,1.0
2013-04-19,8.77,8.88,8.75,8.819,18600,6.86765857478465,6.95379796397807,6.85199686765857,6.90602975724354,23752.2,0.0,1.0
2013-04-22,8.92,8.98,8.75,8.77,9200,6.98512137823023,7.03210649960846,6.85199686765857,6.86765857478465,11748.4,0.0,1.0
2013-04-23,9.0,9.05,8.87,8.87,242300,7.04776820673453,7.08692247454973,6.94596711041503,6.94596711041503,309417.1,0.0,1.0
2013-04-24,8.83,9.02,8.83,8.95,23200,6.91464369616288,7.06342991386061,6.91464369616288,7.00861393891934,29626.4,0.0,1.0
2013-04-25,8.83,8.92,8.79,8.79,8200,6.91464369616288,6.98512137823023,6.88332028191073,6.88332028191073,10471.4,0.0,1.0
2013-04-26,8.86,8.92,8.75,8.86,18700,6.938136256852,6.98512137823023,6.85199686765857,6.938136256852,23879.9,0.0,1.0
2013-04-29,8.84,8.9899,8.75,8.9899,11700,6.92247454972592,7.03985904463587,6.85199686765857,7.03985904463587,14940.9,0.0,1.0
2013-04-30,8.75,8.82,8.75,8.82,3800,6.85199686765857,6.90681284259984,6.85199686765857,6.90681284259984,4852.6,0.0,1.0
2013-05-01,8.79,8.79,8.52,8.7,89200,6.88332028191073,6.88332028191073,6.67188723570869,6.81284259984338,113908.4,0.0,1.0
2013-05-02,8.75,8.825,8.57,8.78,40000,6.85199686765857,6.91072826938136,6.71104150352388,6.87548942834769,51080,0.0,1.0
2013-05-03,8.81,8.88,8.73,8.75,22600,6.89898198903681,6.95379796397807,6.8363351605325,6.85199686765857,28860.2,0.0,1.0
2013-05-06,8.77,8.8,8.75,8.79,1700,6.86765857478465,6.89115113547377,6.85199686765857,6.88332028191073,2170.9,0.0,1.0
2013-05-07,8.94,8.9876,8.75,8.75,33600,7.0007830853563,7.03805794831637,6.85199686765857,6.85199686765857,42907.2,0.0,1.0
2013-05-08,8.97,9.0,8.9,8.98,11400,7.02427564604542,7.04776820673453,6.96945967110415,7.03210649960846,14557.8,0.0,1.0
2013-05-09,7.87,8.9,7.75,8.9,589900,6.1628817541112,6.96945967110415,6.06891151135474,6.96945967110415,753302.3,0.0,1.0
2013-05-10,7.88,7.89,7.69,7.83,117700,6.17071260767424,6.17854346123728,6.02192638997651,6.13155833985904,150302.9,0.0,1.0
2013-05-13,7.82,7.98,7.71,7.88,57900,6.12372748629601,6.24902114330462,6.03758809710258,6.17071260767424,73938.3,0.0,1.0
2013-05-14,7.94,7.978,7.795,7.8,38200,6.21769772905247,6.24745497259201,6.10415035238841,6.10806577916993,48781.4,0.0,1.0
2013-05-15,7.98,8.03,7.92,7.94,26900,6.24902114330462,6.28817541111981,6.20203602192639,6.21769772905247,34351.3,0.0,1.0
2013-05-16,7.81,7.99,7.81,7.96,44200,6.11589663273297,6.25685199686766,6.11589663273297,6.23335943617854,56443.4,0.0,1.0
2013-05-17,8.11,8.12,7.71,7.87,145100,6.35082223962412,6.35865309318716,6.03758809710258,6.1628817541112,185292.7,0.0,1.0
2013-05-20,8.1,8.12,8.0,8.12,16100,6.34299138606108,6.35865309318716,6.2646828504307,6.35865309318716,20559.7,0.0,1.0
2013-05-21,8.04,8.11,7.96,8.11,51200,6.29600626468285,6.35082223962412,6.23335943617854,6.35082223962412,65382.4,0.0,1.0
2013-05-22,7.86,8.08,7.82,8.06,41300,6.15505090054816,6.327329678935,6.12372748629601,6.31166797180893,52740.1,0.0,1.0
2013-05-23,7.81,7.86,7.72,7.81,39200,6.11589663273297,6.15505090054816,6.04541895066562,6.11589663273297,50058.4,0.0,1.0
2013-05-24,7.77,7.91,7.68,7.82,56600,6.08457321848081,6.19420516836335,6.01409553641347,6.12372748629601,72278.2,0.0,1.0
2013-05-28,7.71,7.8599,7.71,7.77,32200,6.03758809710258,6.15497259201253,6.03758809710258,6.08457321848081,41119.4,0.0,1.0
2013-05-29,7.68,7.732,7.49,7.73,83300,6.01409553641347,6.05481597494127,5.86530931871574,6.05324980422866,106374.1,0.0,1.0
2013-05-30,7.9,7.9206,7.67,7.71,48200,6.18637431480031,6.20250587314017,6.00626468285043,6.03758809710258,61551.4,0.0,1.0
2013-05-31,7.77,8.02,7.77,7.92,138600,6.08457321848081,6.28034455755677,6.08457321848081,6.20203602192639,176992.2,0.0,1.0
2013-06-03,7.91,8.0337,7.72,7.72,57600,6.19420516836335,6.29107282693814,6.04541895066562,6.04541895066562,73555.2,0.0,1.0
2013-06-04,7.75,8.02,7.7,7.85,38700,6.06891151135474,6.28034455755677,6.02975724353955,6.14722004698512,49419.9,0.0,1.0
2013-06-05,7.75,7.829,7.72,7.73,22300,6.06891151135474,6.13077525450274,6.04541895066562,6.05324980422866,28477.1,0.0,1.0
2013-06-06,7.76,7.83,7.72,7.77,59600,6.07674236491778,6.13155833985904,6.04541895066562,6.08457321848081,76109.2,0.0,1.0
2013-06-07,7.72,7.85,7.72,7.82,43000,6.04541895066562,6.14722004698512,6.04541895066562,6.12372748629601,54911,0.0,1.0
2013-06-10,7.85,7.85,7.74,7.78,26000,6.14722004698512,6.14722004698512,6.0610806577917,6.09240407204385,33202,0.0,1.0
2013-06-11,7.71,7.8,7.7,7.8,18200,6.03758809710258,6.10806577916993,6.02975724353955,6.10806577916993,23241.4,0.0,1.0
2013-06-12,7.68,7.8,7.68,7.79,32900,6.01409553641347,6.10806577916993,6.01409553641347,6.10023492560689,42013.3,0.0,1.0
2013-06-13,7.77,7.86,7.68,7.7,24400,6.08457321848081,6.15505090054816,6.01409553641347,6.02975724353955,31158.8,0.0,1.0
2013-06-14,7.7,7.78,7.7,7.73,14200,6.02975724353955,6.09240407204385,6.02975724353955,6.05324980422866,18133.4,0.0,1.0
2013-06-17,7.69,7.75,7.626,7.75,131400,6.02192638997651,6.06891151135474,5.97180892717306,6.06891151135474,167797.8,0.0,1.0
2013-06-18,7.64,7.73,7.62,7.72,77500,5.98277212216132,6.05324980422866,5.96711041503524,6.04541895066562,98967.4999999999,0.0,1.0
2013-06-19,7.62,7.76,7.6,7.66,70700,5.96711041503524,6.07674236491778,5.95144870790916,5.99843382928739,90283.9,0.0,1.0
2013-06-20,7.6,7.63,7.55,7.6,63700,5.95144870790916,5.97494126859828,5.91229444009397,5.95144870790916,81344.9,0.0,1.0
2013-06-21,7.63,7.64,7.57,7.62,62600,5.97494126859828,5.98277212216132,5.92795614722005,5.96711041503524,79940.2,0.0,1.0
2013-06-24,7.57,7.63,7.48,7.6,117100,5.92795614722005,5.97494126859828,5.8574784651527,5.95144870790916,149536.7,0.0,1.0
2013-06-25,7.53,7.65,7.51,7.56,47600,5.89663273296789,5.99060297572435,5.88097102584182,5.92012529365701,60785.2,0.0,1.0
2013-06-26,7.4,7.58,7.37,7.58,246100,5.7948316366484,5.93578700078309,5.77133907595928,5.93578700078309,314269.7,0.0,1.0
2013-06-27,7.23,7.47,7.06,7.38,254500,5.66170712607674,5.84964761158966,5.52858261550509,5.77916992952232,324996.5,0.0,1.0
2013-06-28,7.1,7.21,6.95,7.21,44800,5.55990602975724,5.64604541895067,5.44244322631167,5.64604541895067,57209.6,0.0,1.0
2013-07-01,7.07,7.17,7.05,7.17,34700,5.53641346906813,5.61472200469851,5.52075176194205,5.61472200469851,44311.9,0.0,1.0
2013-07-02,7.01,7.14,7.0,7.04,52100,5.4894283476899,5.5912294440094,5.48159749412686,5.51292090837901,66531.7,0.0,1.0
2013-07-03,7.05,7.08,6.97,6.97,15900,5.52075176194205,5.54424432263117,5.45810493343774,5.45810493343774,20304.3,0.0,1.0
2013-07-05,7.09,7.1499,7.02,7.12,21700,5.55207517619421,5.59898198903681,5.49725920125294,5.57556773688332,27710.9,0.0,1.0
2013-07-08,7.05,7.2,7.03,7.07,93700,5.52075176194205,5.63821456538763,5.50509005481598,5.53641346906813,119654.9,0.0,1.0
2013-07-09,7.05,7.1,7.03,7.1,202500,5.52075176194205,5.55990602975724,5.50509005481598,5.55990602975724,258592.5,0.0,1.0
2013-07-10,7.1,7.2,7.03,7.05,53000,5.55990602975724,5.63821456538763,5.50509005481598,5.52075176194205,67681,0.0,1.0
2013-07-11,7.09,7.199,7.03,7.142,44600,5.55207517619421,5.63743148003132,5.50509005481598,5.59279561472201,56954.2,0.0,1.0
2013-07-12,7.14,7.201,7.01,7.12,86000,5.5912294440094,5.63899765074393,5.4894283476899,5.57556773688332,109822,0.0,1.0
2013-07-15,7.38,7.5,7.16,7.29,216200,5.77916992952232,5.87314017227878,5.60689115113547,5.70869224745497,276087.4,0.0,1.0
2013-07-16,7.46,7.49,7.36,7.36,108100,5.84181675802663,5.86530931871574,5.76350822239624,5.76350822239624,138043.7,0.0,1.0
2013-07-17,7.39,7.56,7.39,7.51,97000,5.78700078308536,5.92012529365701,5.78700078308536,5.88097102584182,123869,0.0,1.0
2013-07-18,7.41,7.559,7.4,7.4,78100,5.80266249021143,5.91934220830071,5.7948316366484,5.7948316366484,99733.7,0.0,1.0
2013-07-19,7.45,7.58,7.35,7.44,74600,5.83398590446359,5.93578700078309,5.7556773688332,5.82615505090055,95264.1999999999,0.0,1.0
2013-07-22,7.46,7.549,7.4,7.5,76300,5.84181675802663,5.91151135473767,5.7948316366484,5.87314017227878,97435.0999999999,0.0,1.0
2013-07-23,7.46,7.52,7.44,7.5,86000,5.84181675802663,5.88880187940486,5.82615505090055,5.87314017227878,109822,0.0,1.0
2013-07-24,7.44,7.51,7.42,7.45,86100,5.82615505090055,5.88097102584182,5.81049334377447,5.83398590446359,109949.7,0.0,1.0
2013-07-25,7.49,7.52,7.42,7.42,181100,5.86530931871574,5.88880187940486,5.81049334377447,5.81049334377447,231264.7,0.0,1.0
2013-07-26,7.5,7.54,7.45,7.5,200200,5.87314017227878,5.90446358653093,5.83398590446359,5.87314017227878,255655.4,0.0,1.0
2013-07-29,7.48,7.55,7.47,7.52,64200,5.8574784651527,5.91229444009397,5.84964761158966,5.88880187940486,81983.4,0.0,1.0
2013-07-30,7.48,7.584,7.46,7.51,242700,5.8574784651527,5.9389193422083,5.84181675802663,5.88097102584182,309927.9,0.0,1.0
2013-07-31,7.49,7.55,7.35,7.52,242300,5.86530931871574,5.91229444009397,5.7556773688332,5.88880187940486,309417.1,0.0,1.0
2013-08-01,7.62,7.6799,7.41,7.55,72600,5.96711041503524,6.01401722787784,5.80266249021143,5.91229444009397,92710.2,0.0,1.0
2013-08-02,7.71,7.73,7.455,7.58,65200,6.03758809710258,6.05324980422866,5.83790133124511,5.93578700078309,83260.4000000001,0.0,1.0
2013-08-05,7.75,7.79,7.55,7.73,72200,6.06891151135474,6.10023492560689,5.91229444009397,6.05324980422866,92199.4,0.0,1.0
2013-08-06,7.85,7.885,7.75,7.82,89200,6.14722004698512,6.17462803445576,6.06891151135474,6.12372748629601,113908.4,0.0,1.0
2013-08-07,8.04,8.09,7.81,7.87,86500,6.29600626468285,6.33516053249804,6.11589663273297,6.1628817541112,110460.5,0.0,1.0
2013-08-08,6.79,7.44,6.72,7.3,741700,5.31714956930305,5.82615505090055,5.26233359436179,5.71652310101801,947150.900000001,0.0,1.0
2013-08-09,6.64,6.82,6.62,6.76,264000,5.19968676585748,5.34064212999217,5.1840250587314,5.29365700861394,337128,0.0,1.0
2013-08-12,6.62,6.65,6.57,6.65,103400,5.1840250587314,5.20751761942052,5.14487079091621,5.20751761942052,132041.8,0.0,1.0
2013-08-13,6.67,6.7,6.6,6.68,54600,5.22317932654659,5.24667188723571,5.16836335160532,5.23101018010963,69724.2000000001,0.0,1.0
2013-08-14,6.64,6.7,6.58,6.65,60400,5.19968676585748,5.24667188723571,5.15270164447925,5.20751761942052,77130.8,0.0,1.0
2013-08-15,6.59,6.66,6.58,6.64,61200,5.16053249804229,5.21534847298356,5.15270164447925,5.19968676585748,78152.4,0.0,1.0
2013-08-16,6.57,6.61,6.53,6.61,62300,5.14487079091621,5.17619420516836,5.11354737666406,5.17619420516836,79557.1,0.0,1.0
2013-08-19,6.58,6.6,6.54,6.54,38300,5.15270164447925,5.16836335160532,5.1213782302271,5.1213782302271,48909.1,0.0,1.0
2013-08-20,6.61,6.65,6.55,6.56,68200,5.17619420516836,5.20751761942052,5.12920908379013,5.13703993735317,87091.4000000001,0.0,1.0
2013-08-21,6.57,6.94,6.55,6.63,64500,5.14487079091621,5.43461237274863,5.12920908379013,5.19185591229444,82366.5,0.0,1.0
2013-08-22,6.6,6.776,6.55,6.59,25100,5.16836335160532,5.3061863743148,5.12920908379013,5.16053249804229,32052.7,0.0,1.0
2013-08-23,6.87,6.96,6.59,6.59,260700,5.37979639780736,5.45027407987471,5.16053249804229,5.16053249804229,332913.9,0.0,1.0
2013-08-26,6.75,6.95,6.73,6.95,27500,5.2858261550509,5.44244322631167,5.27016444792482,5.44244322631167,35117.5,0.0,1.0
2013-08-27,6.57,6.75,6.55,6.7,32500,5.14487079091621,5.2858261550509,5.12920908379013,5.24667188723571,41502.5,0.0,1.0
2013-08-28,6.51,6.59,6.5,6.58,43200,5.09788566953798,5.16053249804229,5.09005481597494,5.15270164447925,55166.4,0.0,1.0
2013-08-29,6.5,6.561,6.49,6.5,73600,5.09005481597494,5.13782302270948,5.0822239624119,5.09005481597494,93987.2,0.0,1.0
2013-08-30,6.46,6.5295,6.46,6.5295,71000,5.05873140172279,5.1131558339859,5.05873140172279,5.1131558339859,90667,0.0,1.0
2013-09-03,6.46,6.71,6.44,6.49,46800,5.05873140172279,5.25450274079875,5.04306969459671,5.0822239624119,59763.6,0.0,1.0
2013-09-04,6.3,6.48,6.25,6.45,178400,4.93343774471417,5.07439310884887,4.89428347689898,5.05090054815975,227816.8,0.0,1.0
2013-09-05,6.27,6.34,6.26,6.28,102200,4.90994518402506,4.96476115896633,4.90211433046202,4.9177760375881,130509.4,0.0,1.0
2013-09-06,6.29,6.32,6.2064,6.3,27000,4.92560689115114,4.94909945184025,4.86014095536414,4.93343774471417,34479,0.0,1.0
2013-09-09,6.36,6.48,6.3,6.48,110800,4.9804228660924,5.07439310884887,4.93343774471417,5.07439310884887,141491.6,0.0,1.0
2013-09-10,6.34,6.41,6.25,6.34,209500,4.96476115896633,5.0195771339076,4.89428347689898,4.96476115896633,267531.5,0.0,1.0
2013-09-11,6.3,6.33,6.28,6.3,183700,4.93343774471417,4.95693030540329,4.9177760375881,4.93343774471417,234584.9,0.0,1.0
2013-09-12,6.57,6.6,6.25,6.3,349500,5.14487079091621,5.16836335160532,4.89428347689898,4.93343774471417,446311.5,0.0,1.0
2013-09-13,6.53,6.6,6.49,6.56,97200,5.11354737666406,5.16836335160532,5.0822239624119,5.13703993735317,124124.4,0.0,1.0
2013-09-16,6.66,6.73,6.53,6.56,129700,5.21534847298356,5.27016444792482,5.11354737666406,5.13703993735317,165626.9,0.0,1.0
2013-09-17,6.94,6.96,6.68,6.68,124200,5.43461237274863,5.45027407987471,5.23101018010963,5.23101018010963,158603.4,0.0,1.0
2013-09-18,7.0,7.08,6.76,6.93,79800,5.48159749412686,5.54424432263117,5.29365700861394,5.42678151918559,101904.6,0.0,1.0
2013-09-19,6.99,7.03,6.951,7.02,83600,5.47376664056382,5.50509005481598,5.44322631166797,5.49725920125294,106757.2,0.0,1.0
2013-09-20,7.02,7.02,6.99,6.99,62000,5.49725920125294,5.49725920125294,5.47376664056382,5.47376664056382,79173.9999999999,0.0,1.0
2013-09-23,7.09,7.1,7.02,7.02,38100,5.55207517619421,5.55990602975724,5.49725920125294,5.49725920125294,48653.7,0.0,1.0
2013-09-24,7.07,7.09,6.99,7.07,13500,5.53641346906813,5.55207517619421,5.47376664056382,5.53641346906813,17239.5,0.0,1.0
2013-09-25,7.02,7.09,6.9558,7.06,59500,5.49725920125294,5.55207517619421,5.44698512137823,5.52858261550509,75981.4999999999,0.0,1.0
2013-09-26,7.0,7.06,6.96,7.06,19500,5.48159749412686,5.52858261550509,5.45027407987471,5.52858261550509,24901.5,0.0,1.0
2013-09-27,7.03,7.09,6.95,6.97,34800,5.50509005481598,5.55207517619421,5.44244322631167,5.45810493343774,44439.6,0.0,1.0
2013-09-30,7.04,7.12,6.85,6.99,69200,5.51292090837901,5.57556773688332,5.36413469068128,5.47376664056382,88368.4000000001,0.0,1.0
2013-10-01,7.2,7.24,7.02,7.02,14900,5.63821456538763,5.66953797963978,5.49725920125294,5.49725920125294,19027.3,0.0,1.0
2013-10-02,7.07,7.169,7.07,7.15,8700,5.53641346906813,5.61393891934221,5.53641346906813,5.59906029757244,11109.9,0.0,1.0
2013-10-03,7.0,7.04,6.95,7.01,35200,5.48159749412686,5.51292090837901,5.44244322631167,5.4894283476899,44950.4,0.0,1.0
2013-10-04,7.13,7.17,6.98,6.98,14100,5.58339859044636,5.61472200469851,5.46593578700078,5.46593578700078,18005.7,0.0,1.0
2013-10-07,7.22,7.25,7.1,7.11,44800,5.6538762725137,5.67736883320282,5.55990602975724,5.56773688332028,57209.6,0.0,1.0
2013-10-08,7.3,7.34,7.1128,7.21,170000,5.71652310101801,5.74784651527016,5.56992952231793,5.64604541895067,217090,0.0,1.0
2013-10-09,7.33,7.35,7.19,7.31,91000,5.74001566170713,5.7556773688332,5.63038371182459,5.72435395458105,116207,0.0,1.0
2013-10-10,7.39,7.4,7.26,7.36,35300,5.78700078308536,5.7948316366484,5.68519968676586,5.76350822239624,45078.1,0.0,1.0
2013-10-11,7.54,7.54,7.396,7.41,36200,5.90446358653093,5.90446358653093,5.79169929522318,5.80266249021143,46227.4,0.0,1.0
2013-10-14,7.6,7.6,7.4,7.53,33000,5.95144870790916,5.95144870790916,5.7948316366484,5.89663273296789,42141,0.0,1.0
2013-10-15,7.67,7.75,7.55,7.62,73100,6.00626468285043,6.06891151135474,5.91229444009397,5.96711041503524,93348.7,0.0,1.0
2013-10-16,7.8,7.86,7.646,7.69,27200,6.10806577916993,6.15505090054816,5.98747063429914,6.02192638997651,34734.4,0.0,1.0
2013-10-17,7.71,7.76,7.58,7.76,38800,6.03758809710258,6.07674236491778,5.93578700078309,6.07674236491778,49547.6,0.0,1.0
2013-10-18,7.64,7.73,7.61,7.73,62400,5.98277212216132,6.05324980422866,5.9592795614722,6.05324980422866,79684.7999999999,0.0,1.0
2013-10-21,7.6,7.69,7.5601,7.6405,24900,5.95144870790916,6.02192638997651,5.92020360219264,5.98316366483947,31797.3,0.0,1.0
2013-10-22,7.68,7.7,7.57,7.571,30100,6.01409553641347,6.02975724353955,5.92795614722005,5.92873923257635,38437.7,0.0,1.0
2013-10-23,7.69,7.7,7.66,7.68,11400,6.02192638997651,6.02975724353955,5.99843382928739,6.01409553641347,14557.8,0.0,1.0
2013-10-24,7.61,7.69,7.6,7.68,40200,5.9592795614722,6.02192638997651,5.95144870790916,6.01409553641347,51335.4,0.0,1.0
2013-10-25,7.62,7.65,7.521,7.61,39900,5.96711041503524,5.99060297572435,5.88958496476116,5.9592795614722,50952.3,0.0,1.0
2013-10-28,7.6,7.7,7.55,7.6,61500,5.95144870790916,6.02975724353955,5.91229444009397,5.95144870790916,78535.5,0.0,1.0
2013-10-29,7.7,7.7,7.6,7.6,17200,6.02975724353955,6.02975724353955,5.95144870790916,5.95144870790916,21964.4,0.0,1.0
2013-10-30,7.67,7.71,7.66,7.6899,15200,6.00626468285043,6.03758809710258,5.99843382928739,6.02184808144088,19410.4,0.0,1.0
2013-10-31,7.59,7.64,7.52,7.64,24000,5.94361785434612,5.98277212216132,5.88880187940486,5.98277212216132,30648,0.0,1.0
2013-11-01,7.63,7.73,7.46,7.6,37100,5.97494126859828,6.05324980422866,5.84181675802663,5.95144870790916,47376.7,0.0,1.0
2013-11-04,7.7,7.72,7.57,7.62,47800,6.02975724353955,6.04541895066562,5.92795614722005,5.96711041503524,61040.6,0.0,1.0
2013-11-05,7.43,7.72,7.43,7.71,26000,5.81832419733751,6.04541895066562,5.81832419733751,6.03758809710258,33202,0.0,1.0
2013-11-06,7.59,7.66,7.47,7.47,24100,5.94361785434612,5.99843382928739,5.84964761158966,5.84964761158966,30775.7,0.0,1.0
2013-11-07,7.58,7.7,7.56,7.57,41100,5.93578700078309,6.02975724353955,5.92012529365701,5.92795614722005,52484.7,0.0,1.0
2013-11-08,7.65,7.7,7.49,7.61,27300,5.99060297572435,6.02975724353955,5.86530931871574,5.9592795614722,34862.1,0.0,1.0
2013-11-11,7.64,7.7,7.55,7.62,51000,5.98277212216132,6.02975724353955,5.91229444009397,5.96711041503524,65126.9999999999,0.0,1.0
2013-11-12,7.68,7.7,7.6,7.6,24300,6.01409553641347,6.02975724353955,5.95144870790916,5.95144870790916,31031.1,0.0,1.0
2013-11-13,7.71,7.72,7.6,7.69,23000,6.03758809710258,6.04541895066562,5.95144870790916,6.02192638997651,29371,0.0,1.0
2013-11-14,7.7,7.75,7.57,7.75,22300,6.02975724353955,6.06891151135474,5.92795614722005,6.06891151135474,28477.1,0.0,1.0
2013-11-15,7.65,7.73,7.52,7.68,30400,5.99060297572435,6.05324980422866,5.88880187940486,6.01409553641347,38820.8,0.0,1.0
2013-11-18,7.55,7.7,7.5,7.53,27100,5.91229444009397,6.02975724353955,5.87314017227878,5.89663273296789,34606.7,0.0,1.0
2013-11-19,7.5,7.63,7.44,7.52,34500,5.87314017227878,5.97494126859828,5.82615505090055,5.88880187940486,44056.5,0.0,1.0
2013-11-20,7.48,7.52,7.42,7.51,8900,5.8574784651527,5.88880187940486,5.81049334377447,5.88097102584182,11365.3,0.0,1.0
2013-11-21,7.48,7.52,7.4301,7.471,16700,5.8574784651527,5.88880187940486,5.81840250587314,5.85043069694597,21325.9,0.0,1.0
2013-11-22,7.23,7.5,7.23,7.5,13600,5.66170712607674,5.87314017227878,5.66170712607674,5.87314017227878,17367.2,0.0,1.0
2013-11-25,7.44,7.49,7.27,7.27,14000,5.82615505090055,5.86530931871574,5.6930305403289,5.6930305403289,17878,0.0,1.0
2013-11-26,7.64,7.7,7.3022,7.41,32000,5.98277212216132,6.02975724353955,5.71824588880188,5.80266249021143,40864,0.0,1.0
2013-11-27,7.7,7.73,7.55,7.62,75400,6.02975724353955,6.05324980422866,5.91229444009397,5.96711041503524,96285.7999999999,0.0,1.0
2013-11-29,7.77,7.77,7.7,7.72,39500,6.08457321848081,6.08457321848081,6.02975724353955,6.04541895066562,50441.5,0.0,1.0
2013-12-02,7.78,7.79,7.57,7.79,115300,6.09240407204385,6.10023492560689,5.92795614722005,6.10023492560689,147238.1,0.0,1.0
2013-12-03,7.65,7.79,7.6,7.68,19000,5.99060297572435,6.10023492560689,5.95144870790916,6.01409553641347,24263,0.0,1.0
2013-12-04,7.67,7.75,7.58,7.63,26800,6.00626468285043,6.06891151135474,5.93578700078309,5.97494126859828,34223.6,0.0,1.0
2013-12-05,7.59,7.699,7.56,7.699,23700,5.94361785434612,6.02897415818324,5.92012529365701,6.02897415818324,30264.9,0.0,1.0
2013-12-06,7.62,7.78,7.58,7.64,18800,5.96711041503524,6.09240407204385,5.93578700078309,5.98277212216132,24007.6,0.0,1.0
2013-12-09,7.57,7.69,7.27,7.3,24900,5.92795614722005,6.02192638997651,5.6930305403289,5.71652310101801,31797.3,0.0,1.0
2013-12-10,7.32,7.63,7.32,7.58,41400,5.73218480814409,5.97494126859828,5.73218480814409,5.93578700078309,52867.8,0.0,1.0
2013-12-11,6.71,7.05,6.4401,6.81,275400,5.25450274079875,5.52075176194205,5.04314800313234,5.33281127642913,351685.8,0.0,1.0
2013-12-12,6.42,6.74,6.4,6.74,41100,5.02740798747063,5.27799530148786,5.01174628034456,5.27799530148786,52484.7,0.0,1.0
2013-12-13,6.26,6.56,6.25,6.56,34700,4.90211433046202,5.13703993735317,4.89428347689898,5.13703993735317,44311.9,0.0,1.0
2013-12-16,6.16,6.46,6.15,6.24,47700,4.82380579483164,5.05873140172279,4.8159749412686,4.88645262333594,60912.9,0.0,1.0
2013-12-17,6.25,6.28,6.13,6.19,44200,4.89428347689898,4.9177760375881,4.80031323414252,4.84729835552075,56443.4,0.0,1.0
2013-12-18,6.31,6.37,6.23,6.23,58100,4.94126859827721,4.98825371965544,4.87862176977291,4.87862176977291,74193.7,0.0,1.0
2013-12-19,6.35,6.44,6.27,6.27,199800,4.97259201252937,5.04306969459671,4.90994518402506,4.90994518402506,255144.6,0.0,1.0
2013-12-20,6.58,6.81,6.31,6.35,136300,5.15270164447925,5.33281127642913,4.94126859827721,4.97259201252937,174055.1,0.0,1.0
2013-12-23,6.71,6.9,6.55,6.55,66600,5.25450274079875,5.40328895849648,5.12920908379013,5.12920908379013,85048.2,0.0,1.0
2013-12-24,6.76,6.82,6.69,6.72,33800,5.29365700861394,5.34064212999217,5.23884103367267,5.26233359436179,43162.6,0.0,1.0
2013-12-26,6.57,6.76,6.55,6.76,21900,5.14487079091621,5.29365700861394,5.12920908379013,5.29365700861394,27966.3,0.0,1.0
2013-12-27,6.74,6.78,6.57,6.62,73500,5.27799530148786,5.30931871574002,5.14487079091621,5.1840250587314,93859.5,0.0,1.0
2013-12-30,6.8,6.81,6.67,6.7,104600,5.32498042286609,5.33281127642913,5.22317932654659,5.24667188723571,133574.2,0.0,1.0
2013-12-31,6.87,6.97,6.751,6.751,73200,5.37979639780736,5.45810493343774,5.2866092404072,5.2866092404072,93476.4,0.0,1.0
2014-01-02,6.78,6.88,6.73,6.88,30800,5.30931871574002,5.3876272513704,5.27016444792482,5.3876272513704,39331.6,0.0,1.0
2014-01-03,6.74,6.85,6.64,6.81,30500,5.27799530148786,5.36413469068128,5.19968676585748,5.33281127642913,38948.5,0.0,1.0
2014-01-06,6.79,6.96,6.73,6.78,24400,5.31714956930305,5.45027407987471,5.27016444792482,5.30931871574002,31158.8,0.0,1.0
2014-01-07,6.55,6.84,6.51,6.84,22900,5.12920908379013,5.35630383711825,5.09788566953798,5.35630383711825,29243.3,0.0,1.0
2014-01-08,6.24,6.57,6.21,6.57,62100,4.88645262333594,5.14487079091621,4.86296006264683,5.14487079091621,79301.7000000001,0.0,1.0
2014-01-09,6.15,6.2501,6.12,6.24,45500,4.8159749412686,4.89436178543461,4.79248238057948,4.88645262333594,58103.5,0.0,1.0
2014-01-10,6.08,6.1499,6.0,6.1499,78800,4.76115896632733,4.81589663273297,4.69851213782302,4.81589663273297,100627.6,0.0,1.0
2014-01-13,6.27,6.27,6.03,6.03,44300,4.90994518402506,4.90994518402506,4.72200469851214,4.72200469851214,56571.1,0.0,1.0
2014-01-14,6.49,6.59,6.271,6.28,44400,5.0822239624119,5.16053249804229,4.91072826938136,4.9177760375881,56698.8,0.0,1.0
2014-01-15,6.48,6.66,6.44,6.54,74200,5.07439310884887,5.21534847298356,5.04306969459671,5.1213782302271,94753.3999999999,0.0,1.0
2014-01-16,6.55,6.579,6.449,6.45,57700,5.12920908379013,5.15191855912294,5.05011746280345,5.05090054815975,73682.9000000001,0.0,1.0
2014-01-17,6.58,6.62,6.55,6.55,48000,5.15270164447925,5.1840250587314,5.12920908379013,5.12920908379013,61296,0.0,1.0
2014-01-21,6.68,6.75,6.63,6.63,45700,5.23101018010963,5.2858261550509,5.19185591229444,5.19185591229444,58358.9,0.0,1.0
2014-01-22,6.67,6.74,6.64,6.72,29000,5.22317932654659,5.27799530148786,5.19968676585748,5.26233359436179,37033,0.0,1.0
2014-01-23,6.41,6.61,6.41,6.61,31800,5.0195771339076,5.17619420516836,5.0195771339076,5.17619420516836,40608.6,0.0,1.0
2014-01-24,6.47,6.51,6.34,6.42,46900,5.06656225528583,5.09788566953798,4.96476115896633,5.02740798747063,59891.3,0.0,1.0
2014-01-27,6.51,6.65,6.45,6.48,32200,5.09788566953798,5.20751761942052,5.05090054815975,5.07439310884887,41119.4,0.0,1.0
2014-01-28,6.35,6.48,6.23,6.45,71000,4.97259201252937,5.07439310884887,4.87862176977291,5.05090054815975,90666.9999999999,0.0,1.0
2014-01-29,6.31,6.43,6.2801,6.37,33300,4.94126859827721,5.03523884103367,4.91785434612373,4.98825371965544,42524.1,0.0,1.0
2014-01-30,6.48,6.51,6.31,6.31,70400,5.07439310884887,5.09788566953798,4.94126859827721,4.94126859827721,89900.7999999999,0.0,1.0
2014-01-31,6.46,6.54,6.43,6.43,43800,5.05873140172279,5.1213782302271,5.03523884103367,5.03523884103367,55932.6,0.0,1.0
2014-02-03,6.43,6.49,6.37,6.4,105900,5.03523884103367,5.0822239624119,4.98825371965544,5.01174628034456,135234.3,0.0,1.0
2014-02-04,6.42,6.48,6.3,6.3,29300,5.02740798747063,5.07439310884887,4.93343774471417,4.93343774471417,37416.1,0.0,1.0
2014-02-05,6.92,7.21,6.48,6.48,211600,5.41895066562255,5.64604541895067,5.07439310884887,5.07439310884887,270213.2,0.0,1.0
2014-02-06,7.1,7.19,6.85,6.85,88500,5.55990602975724,5.63038371182459,5.36413469068128,5.36413469068128,113014.5,0.0,1.0
2014-02-07,7.03,7.15,6.97,7.14,62500,5.50509005481598,5.59906029757244,5.45810493343774,5.5912294440094,79812.4999999999,0.0,1.0
2014-02-10,7.36,7.39,7.03,7.06,95400,5.76350822239624,5.78700078308536,5.50509005481598,5.52858261550509,121825.8,0.0,1.0
2014-02-11,7.59,7.76,7.218,7.39,106800,5.94361785434612,6.07674236491778,5.6523101018011,5.78700078308536,136383.6,0.0,1.0
2014-02-12,7.54,7.57,7.45,7.57,55500,5.90446358653093,5.92795614722005,5.83398590446359,5.92795614722005,70873.5,0.0,1.0
2014-02-13,7.48,7.59,7.4,7.48,54900,5.8574784651527,5.94361785434612,5.7948316366484,5.8574784651527,70107.3,0.0,1.0
2014-02-14,7.49,7.52,7.43,7.5,60500,5.86530931871574,5.88880187940486,5.81832419733751,5.87314017227878,77258.5,0.0,1.0
2014-02-18,7.38,7.54,7.37,7.47,54200,5.77916992952232,5.90446358653093,5.77133907595928,5.84964761158966,69213.4,0.0,1.0
2014-02-19,7.35,7.43,7.29,7.4,31600,5.7556773688332,5.81832419733751,5.70869224745497,5.7948316366484,40353.2,0.0,1.0
2014-02-20,7.47,7.5,7.33,7.33,32200,5.84964761158966,5.87314017227878,5.74001566170713,5.74001566170713,41119.4,0.0,1.0
2014-02-21,7.47,7.5,7.4101,7.459,24100,5.84964761158966,5.87314017227878,5.80274079874706,5.84103367267032,30775.7,0.0,1.0
2014-02-24,7.47,7.52,7.43,7.5,20600,5.84964761158966,5.88880187940486,5.81832419733751,5.87314017227878,26306.2,0.0,1.0
2014-02-25,7.42,7.5,7.395,7.49,34000,5.81049334377447,5.87314017227878,5.79091620986688,5.86530931871574,43418,0.0,1.0
2014-02-26,7.43,7.51,7.38,7.4799,57600,5.81832419733751,5.88097102584182,5.77916992952232,5.85740015661707,73555.2,0.0,1.0
2014-02-27,7.49,7.49,7.37,7.45,54700,5.86530931871574,5.86530931871574,5.77133907595928,5.83398590446359,69851.9,0.0,1.0
2014-02-28,7.57,7.65,7.46,7.46,94600,5.92795614722005,5.99060297572435,5.84181675802663,5.84181675802663,120804.2,0.0,1.0
2014-03-03,7.48,7.62,7.44,7.5,55600,5.8574784651527,5.96711041503524,5.82615505090055,5.87314017227878,71001.2,0.0,1.0
2014-03-04,7.69,7.75,7.43,7.53,84100,6.02192638997651,6.06891151135474,5.81832419733751,5.89663273296789,107395.7,0.0,1.0
2014-03-05,7.67,7.7,7.64,7.6478,21500,6.00626468285043,6.02975724353955,5.98277212216132,5.98888018794049,27455.5,0.0,1.0
2014-03-06,7.68,7.73,7.517,7.517,58800,6.01409553641347,6.05324980422866,5.88645262333594,5.88645262333594,75087.6,0.0,1.0
2014-03-07,7.74,7.8,7.72,7.73,56000,6.0610806577917,6.10806577916993,6.04541895066562,6.05324980422866,71512,0.0,1.0
2014-03-10,7.78,7.83,7.73,7.74,42900,6.09240407204385,6.13155833985904,6.05324980422866,6.0610806577917,54783.3,0.0,1.0
2014-03-11,7.73,7.85,7.69,7.82,16000,6.05324980422866,6.14722004698512,6.02192638997651,6.12372748629601,20432,0.0,1.0
2014-03-12,7.75,7.83,7.7,7.7,57800,6.06891151135474,6.13155833985904,6.02975724353955,6.02975724353955,73810.6,0.0,1.0
2014-03-13,7.72,7.88,7.6399,7.72,68800,6.04541895066562,6.17071260767424,5.98269381362569,6.04541895066562,87857.6,0.0,1.0
2014-03-14,7.63,7.78,7.42,7.74,30900,5.97494126859828,6.09240407204385,5.81049334377447,6.0610806577917,39459.3,0.0,1.0
2014-03-17,7.61,7.67,7.55,7.63,24800,5.9592795614722,6.00626468285043,5.91229444009397,5.97494126859828,31669.6,0.0,1.0
2014-03-18,7.66,7.68,7.59,7.59,38500,5.99843382928739,6.01409553641347,5.94361785434612,5.94361785434612,49164.5,0.0,1.0
2014-03-19,7.61,7.68,7.6,7.63,44800,5.9592795614722,6.01409553641347,5.95144870790916,5.97494126859828,57209.6,0.0,1.0
2014-03-20,7.5,7.6,7.42,7.42,53300,5.87314017227878,5.95144870790916,5.81049334377447,5.81049334377447,68064.1,0.0,1.0
2014-03-21,7.46,7.54,7.42,7.54,171800,5.84181675802663,5.90446358653093,5.81049334377447,5.90446358653093,219388.6,0.0,1.0
2014-03-24,7.62,7.66,7.48,7.56,147200,5.96711041503524,5.99843382928739,5.8574784651527,5.92012529365701,187974.4,0.0,1.0
2014-03-25,7.7,7.72,7.61,7.66,74700,6.02975724353955,6.04541895066562,5.9592795614722,5.99843382928739,95391.8999999999,0.0,1.0
2014-03-26,7.81,7.82,7.73,7.73,49700,6.11589663273297,6.12372748629601,6.05324980422866,6.05324980422866,63466.9,0.0,1.0
2014-03-27,7.75,7.83,7.73,7.82,35400,6.06891151135474,6.13155833985904,6.05324980422866,6.12372748629601,45205.8,0.0,1.0
2014-03-28,8.01,8.07,7.8,7.82,82700,6.27251370399374,6.31949882537197,6.10806577916993,6.12372748629601,105607.9,0.0,1.0
2014-03-31,8.13,8.22,8.025,8.03,18700,6.3664839467502,6.43696162881754,6.28425998433829,6.28817541111981,23879.9,0.0,1.0
2014-04-01,8.3,8.3,8.07,8.12,35000,6.49960845732185,6.49960845732185,6.31949882537197,6.35865309318716,44695,0.0,1.0
2014-04-02,8.4,8.43,8.25,8.297,35000,6.57791699295223,6.60140955364135,6.46045418950666,6.49725920125294,44695,0.0,1.0
2014-04-03,8.61,8.64,8.45,8.45,79500,6.74236491777604,6.76585747846515,6.61707126076742,6.61707126076742,101521.5,0.0,1.0
2014-04-04,8.45,8.62,8.4,8.62,58100,6.61707126076742,6.75019577133908,6.57791699295223,6.75019577133908,74193.7,0.0,1.0
2014-04-07,8.4,8.64,8.4,8.47,25900,6.57791699295223,6.76585747846515,6.57791699295223,6.6327329678935,33074.3,0.0,1.0
2014-04-08,8.51,8.56,8.37,8.4,12400,6.66405638214565,6.70321064996085,6.55442443226312,6.57791699295223,15834.8,0.0,1.0
2014-04-09,8.4,8.52,8.35,8.51,20100,6.57791699295223,6.67188723570869,6.53876272513704,6.66405638214565,25667.7,0.0,1.0
2014-04-10,8.21,8.48,8.18,8.352,36900,6.4291307752545,6.64056382145654,6.40563821456539,6.54032889584965,47121.3,0.0,1.0
2014-04-11,8.03,8.2,7.92,8.2,63200,6.28817541111981,6.42129992169146,6.20203602192639,6.42129992169146,80706.4,0.0,1.0
2014-04-14,8.01,8.1,7.8963,8.1,13700,6.27251370399374,6.34299138606108,6.18347689898199,6.34299138606108,17494.9,0.0,1.0
2014-04-15,7.92,8.08,7.8,8.04,19900,6.20203602192639,6.327329678935,6.10806577916993,6.29600626468285,25412.3,0.0,1.0
2014-04-16,7.97,7.97,7.92,7.96,23000,6.24119028974158,6.24119028974158,6.20203602192639,6.23335943617854,29371,0.0,1.0
2014-04-17,8.09,8.12,7.98,8.01,13100,6.33516053249804,6.35865309318716,6.24902114330462,6.27251370399374,16728.7,0.0,1.0
2014-04-21,8.09,8.2,7.9204,7.9204,8300,6.33516053249804,6.42129992169146,6.20234925606891,6.20234925606891,10599.1,0.0,1.0
2014-04-22,8.27,8.33,8.06,8.14,19800,6.47611589663273,6.52310101801096,6.31166797180893,6.37431480031324,25284.6,0.0,1.0
2014-04-23,8.3,8.31,8.208,8.2299,8700,6.49960845732185,6.50743931088489,6.4275646045419,6.44471417384495,11109.9,0.0,1.0
2014-04-24,8.31,8.43,8.195,8.24,23500,6.50743931088489,6.60140955364135,6.41738449490995,6.45262333594362,30009.5,0.0,1.0
2014-04-25,8.31,8.45,8.27,8.45,13000,6.50743931088489,6.61707126076742,6.47611589663273,6.61707126076742,16601,0.0,1.0
2014-04-28,8.29,8.48,8.29,8.42,12300,6.49177760375881,6.64056382145654,6.49177760375881,6.59357870007831,15707.1,0.0,1.0
2014-04-29,8.26,8.46,8.26,8.3,13400,6.4682850430697,6.62490211433046,6.4682850430697,6.49960845732185,17111.8,0.0,1.0
2014-04-30,8.13,8.24,8.0,8.2,27900,6.3664839467502,6.45262333594362,6.2646828504307,6.42129992169146,35628.3,0.0,1.0
2014-05-01,8.12,8.17,7.97,8.15,31300,6.35865309318716,6.39780736100235,6.24119028974158,6.38214565387627,39970.1,0.0,1.0
2014-05-02,8.12,8.18,8.06,8.15,14000,6.35865309318716,6.40563821456539,6.31166797180893,6.38214565387627,17878,0.0,1.0
2014-05-05,7.98,8.05,7.96,8.0176,8300,6.24902114330462,6.30383711824589,6.23335943617854,6.27846515270164,10599.1,0.0,1.0
2014-05-06,7.81,8.0,7.75,7.97,43200,6.11589663273297,6.2646828504307,6.06891151135474,6.24119028974158,55166.4,0.0,1.0
2014-05-07,7.4,7.77,7.3,7.77,128000,5.7948316366484,6.08457321848081,5.71652310101801,6.08457321848081,163456,0.0,1.0
2014-05-08,7.41,7.53,7.4,7.4,15900,5.80266249021143,5.89663273296789,5.7948316366484,5.7948316366484,20304.3,0.0,1.0
2014-05-09,7.47,7.51,7.41,7.44,21800,5.84964761158966,5.88097102584182,5.80266249021143,5.82615505090055,27838.6,0.0,1.0
2014-05-12,7.64,7.69,7.5,7.5,16600,5.98277212216132,6.02192638997651,5.87314017227878,5.87314017227878,21198.2,0.0,1.0
2014-05-13,7.56,7.66,7.35,7.35,9400,5.92012529365701,5.99843382928739,5.7556773688332,5.7556773688332,12003.8,0.0,1.0
2014-05-14,7.59,7.6084,7.4701,7.51,89400,5.94361785434612,5.95802662490211,5.84972592012529,5.88097102584182,114163.8,0.0,1.0
2014-05-15,7.57,7.59,7.52,7.56,30800,5.92795614722005,5.94361785434612,5.88880187940486,5.92012529365701,39331.6,0.0,1.0
2014-05-16,7.65,7.65,7.56,7.58,36700,5.99060297572435,5.99060297572435,5.92012529365701,5.93578700078309,46865.9,0.0,1.0
2014-05-19,7.71,7.77,7.6001,7.6001,40600,6.03758809710258,6.08457321848081,5.95152701644479,5.95152701644479,51846.2,0.0,1.0
2014-05-20,7.63,7.71,7.59,7.71,21000,5.97494126859828,6.03758809710258,5.94361785434612,6.03758809710258,26817,0.0,1.0
2014-05-21,7.68,7.81,7.65,7.65,50700,6.01409553641347,6.11589663273297,5.99060297572435,5.99060297572435,64743.9,0.0,1.0
2014-05-22,7.74,7.8065,7.63,7.63,13700,6.0610806577917,6.11315583398591,5.97494126859828,5.97494126859828,17494.9,0.0,1.0
2014-05-23,7.77,7.79,7.66,7.75,24000,6.08457321848081,6.10023492560689,5.99843382928739,6.06891151135474,30648,0.0,1.0
2014-05-27,7.8,7.93,7.8,7.82,18800,6.10806577916993,6.20986687548943,6.10806577916993,6.12372748629601,24007.6,0.0,1.0
2014-05-28,7.76,7.85,7.71,7.85,13400,6.07674236491778,6.14722004698512,6.03758809710258,6.14722004698512,17111.8,0.0,1.0
2014-05-29,7.81,7.875,7.76,7.875,12800,6.11589663273297,6.16679718089272,6.07674236491778,6.16679718089272,16345.6,0.0,1.0
2014-05-30,7.86,7.86,7.75,7.8,10500,6.15505090054816,6.15505090054816,6.06891151135474,6.10806577916993,13408.5,0.0,1.0
2014-06-02,7.75,7.86,7.72,7.85,10000,6.06891151135474,6.15505090054816,6.04541895066562,6.14722004698512,12770,0.0,1.0
2014-06-03,7.55,7.69,7.52,7.66,7900,5.91229444009397,6.02192638997651,5.88880187940486,5.99843382928739,10088.3,0.0,1.0
2014-06-04,7.615,7.65,7.5572,7.58,12000,5.96319498825372,5.99060297572435,5.91793265465936,5.93578700078309,15324,0.0,1.0
2014-06-05,7.68,7.68,7.525,7.56,32500,6.01409553641347,6.01409553641347,5.89271730618638,5.92012529365701,41502.5,0.0,1.0
2014-06-06,7.84,7.85,7.64,7.64,8000,6.13938919342208,6.14722004698512,5.98277212216132,5.98277212216132,10216,0.0,1.0
2014-06-09,8.64,8.75,8.15,8.15,206100,6.76585747846515,6.85199686765857,6.38214565387627,6.38214565387627,263189.7,0.0,1.0
2014-06-10,8.53,8.65,8.29,8.42,49400,6.67971808927173,6.77368833202819,6.49177760375881,6.59357870007831,63083.8,0.0,1.0
2014-06-11,8.64,8.64,8.3,8.51,55900,6.76585747846515,6.76585747846515,6.49960845732185,6.66405638214565,71384.3,0.0,1.0
2014-06-12,8.69,8.78,8.47,8.65,50900,6.80501174628034,6.87548942834769,6.6327329678935,6.77368833202819,64999.3,0.0,1.0
2014-06-13,8.66,8.9,8.61,8.68,28000,6.78151918559123,6.96945967110415,6.74236491777604,6.79718089271731,35756,0.0,1.0
2014-06-16,8.73,8.92,8.51,8.6,24500,6.8363351605325,6.98512137823023,6.66405638214565,6.734534064213,31286.5,0.0,1.0
2014-06-17,8.92,8.96,8.76,8.78,31200,6.98512137823023,7.01644479248238,6.85982772122161,6.87548942834769,39842.4,0.0,1.0
2014-06-18,8.93,8.9999,8.84,8.9999,29700,6.99295223179327,7.0476898981989,6.92247454972592,7.0476898981989,37926.9,0.0,1.0
2014-06-19,8.96,8.97,8.9,8.91,10700,7.01644479248238,7.02427564604542,6.96945967110415,6.97729052466719,13663.9,0.0,1.0
2014-06-20,9.0,9.05,8.94,8.96,126400,7.04776820673453,7.08692247454973,7.0007830853563,7.01644479248238,161412.8,0.0,1.0
2014-06-23,9.58,10.01,9.58,9.95,1283100,7.50195771339076,7.83868441660141,7.50195771339076,7.79169929522318,1638518.7,0.0,1.0
2014-06-24,9.47,9.59,9.4,9.5,144700,7.41581832419734,7.5097885669538,7.36100234925607,7.43931088488645,184781.9,0.0,1.0
2014-06-25,9.36,9.58,9.14,9.47,218200,7.32967893500392,7.50195771339076,7.15740015661707,7.41581832419734,278641.4,0.0,1.0
2014-06-26,9.25,9.4,9.18,9.31,140200,7.24353954581049,7.36100234925607,7.18872357086923,7.29052466718872,179035.4,0.0,1.0
2014-06-27,9.18,9.4,9.11,9.14,90100,7.18872357086923,7.36100234925607,7.13390759592796,7.15740015661707,115057.7,0.0,1.0
2014-06-30,9.1,9.4,8.95,9.4,154700,7.12607674236492,7.36100234925607,7.00861393891934,7.36100234925607,197551.9,0.0,1.0
2014-07-01,9.15,9.25,8.99,9.12,135200,7.16523101018011,7.24353954581049,7.0399373531715,7.14173844949099,172650.4,0.0,1.0
2014-07-02,8.97,9.37,8.92,9.12,76400,7.02427564604542,7.33750978856695,6.98512137823023,7.14173844949099,97562.8,0.0,1.0
2014-07-03,9.02,9.15,9.0,9.03,51700,7.06342991386061,7.16523101018011,7.04776820673453,7.07126076742365,66020.9,0.0,1.0
2014-07-07,8.91,9.17,8.82,9.17,101700,6.97729052466719,7.18089271730619,6.90681284259984,7.18089271730619,129870.9,0.0,1.0
2014-07-08,8.81,9.05,8.81,8.93,44800,6.89898198903681,7.08692247454973,6.89898198903681,6.99295223179327,57209.6,0.0,1.0
2014-07-09,8.82,9.0,8.78,8.9,171500,6.90681284259984,7.04776820673453,6.87548942834769,6.96945967110415,219005.5,0.0,1.0
2014-07-10,8.75,8.97,8.69,8.83,68800,6.85199686765857,7.02427564604542,6.80501174628034,6.91464369616288,87857.6000000001,0.0,1.0
2014-07-11,8.76,8.82,8.6474,8.75,94100,6.85982772122161,6.90681284259984,6.7716523101018,6.85199686765857,120165.7,0.0,1.0
2014-07-14,8.82,8.9,8.56,8.78,188100,6.90681284259984,6.96945967110415,6.70321064996085,6.87548942834769,240203.7,0.0,1.0
2014-07-15,8.72,8.97,8.65,8.81,46800,6.82850430696946,7.02427564604542,6.77368833202819,6.89898198903681,59763.6,0.0,1.0
2014-07-16,8.81,8.98,8.71,8.78,30700,6.89898198903681,7.03210649960846,6.82067345340642,6.87548942834769,39203.9,0.0,1.0
2014-07-17,8.68,8.9,8.665,8.8,28800,6.79718089271731,6.96945967110415,6.78543461237275,6.89115113547377,36777.6,0.0,1.0
2014-07-18,8.81,8.92,8.45,8.74,28100,6.89898198903681,6.98512137823023,6.61707126076742,6.84416601409554,35883.7,0.0,1.0
2014-07-21,8.64,8.89,8.64,8.8,14200,6.76585747846515,6.96162881754111,6.76585747846515,6.89115113547377,18133.4,0.0,1.0
2014-07-22,8.52,8.8399,8.474,8.71,23100,6.67188723570869,6.92239624119029,6.63586530931872,6.82067345340642,29498.7,0.0,1.0
2014-07-23,8.51,8.73,8.45,8.55,12700,6.66405638214565,6.8363351605325,6.61707126076742,6.69537979639781,16217.9,0.0,1.0
2014-07-24,8.71,8.77,8.48,8.65,39700,6.82067345340642,6.86765857478465,6.64056382145654,6.77368833202819,50696.9,0.0,1.0
2014-07-25,8.58,8.83,8.55,8.81,25000,6.71887235708692,6.91464369616288,6.69537979639781,6.89898198903681,31925,0.0,1.0
2014-07-28,8.72,8.75,8.53,8.6,31200,6.82850430696946,6.85199686765857,6.67971808927173,6.734534064213,39842.4,0.0,1.0
2014-07-29,8.74,8.9,8.71,8.72,21400,6.84416601409554,6.96945967110415,6.82067345340642,6.82850430696946,27327.8,0.0,1.0
2014-07-30,9.17,9.33,8.72,8.74,205800,7.18089271730619,7.3061863743148,6.82850430696946,6.84416601409554,262806.6,0.0,1.0
2014-07-31,9.19,9.25,8.78,9.2,102800,7.19655442443226,7.24353954581049,6.87548942834769,7.2043852779953,131275.6,0.0,1.0
2014-08-01,9.0,9.23,8.96,9.19,61000,7.04776820673453,7.22787783868442,7.01644479248238,7.19655442443226,77897,0.0,1.0
2014-08-04,8.95,9.04,8.92,9.0,37700,7.00861393891934,7.07909162098669,6.98512137823023,7.04776820673453,48142.9,0.0,1.0
2014-08-05,8.86,9.0,8.81,8.94,42100,6.938136256852,7.04776820673453,6.89898198903681,7.0007830853563,53761.7,0.0,1.0
2014-08-06,8.92,8.93,8.78,8.83,57300,6.98512137823023,6.99295223179327,6.87548942834769,6.91464369616288,73172.1,0.0,1.0
2014-08-07,8.82,8.935,8.76,8.93,27700,6.90681284259984,6.99686765857479,6.85982772122161,6.99295223179327,35372.9,0.0,1.0
2014-08-08,8.89,8.94,8.3022,8.58,37600,6.96162881754111,7.0007830853563,6.50133124510572,6.71887235708692,48015.2,0.0,1.0
2014-08-11,9.15,9.17,8.76,8.89,80000,7.16523101018011,7.18089271730619,6.85982772122161,6.96162881754111,102160,0.0,1.0
2014-08-12,8.9,9.2,8.81,9.2,35700,6.96945967110415,7.2043852779953,6.89898198903681,7.2043852779953,45588.9,0.0,1.0
2014-08-13,8.79,8.9,8.74,8.9,20900,6.88332028191073,6.96945967110415,6.84416601409554,6.96945967110415,26689.3,0.0,1.0
2014-08-14,8.72,8.8,8.71,8.8,24300,6.82850430696946,6.89115113547377,6.82067345340642,6.89115113547377,31031.1,0.0,1.0
2014-08-15,8.43,8.75,8.43,8.75,21400,6.60140955364135,6.85199686765857,6.60140955364135,6.85199686765857,27327.8,0.0,1.0
2014-08-18,8.65,8.73,8.45,8.45,30000,6.77368833202819,6.8363351605325,6.61707126076742,6.61707126076742,38310,0.0,1.0
2014-08-19,8.62,8.75,8.53,8.6401,16300,6.75019577133908,6.85199686765857,6.67971808927173,6.76593578700078,20815.1,0.0,1.0
2014-08-20,8.47,8.62,8.47,8.62,11600,6.6327329678935,6.75019577133908,6.6327329678935,6.75019577133908,14813.2,0.0,1.0
2014-08-21,8.52,8.55,8.45,8.5,23000,6.67188723570869,6.69537979639781,6.61707126076742,6.65622552858262,29371,0.0,1.0
2014-08-22,8.59,8.6,8.45,8.58,16300,6.72670321064996,6.734534064213,6.61707126076742,6.71887235708692,20815.1,0.0,1.0
2014-08-25,8.44,8.535,8.41,8.53,33300,6.60924040720439,6.68363351605325,6.58574784651527,6.67971808927173,42524.1,0.0,1.0
2014-08-26,8.71,8.7126,8.47,8.48,211400,6.82067345340642,6.82270947533281,6.6327329678935,6.64056382145654,269957.8,0.0,1.0
2014-08-27,8.9,8.9,8.68,8.68,16700,6.96945967110415,6.96945967110415,6.79718089271731,6.79718089271731,21325.9,0.0,1.0
2014-08-28,8.83,8.9,8.74,8.87,21600,6.91464369616288,6.96945967110415,6.84416601409554,6.94596711041503,27583.2,0.0,1.0
2014-08-29,8.81,8.9,8.79,8.82,33500,6.89898198903681,6.96945967110415,6.88332028191073,6.90681284259984,42779.5,0.0,1.0
2014-09-02,8.92,8.92,8.83,8.87,61600,6.98512137823023,6.98512137823023,6.91464369616288,6.94596711041503,78663.2,0.0,1.0
2014-09-03,8.81,8.89,8.757,8.757,14900,6.89898198903681,6.96162881754111,6.8574784651527,6.8574784651527,19027.3,0.0,1.0
2014-09-04,8.89,8.9,8.7,8.85,17300,6.96162881754111,6.96945967110415,6.81284259984338,6.93030540328896,22092.1,0.0,1.0
2014-09-05,8.78,8.83,8.58,8.82,32100,6.87548942834769,6.91464369616288,6.71887235708692,6.90681284259984,40991.7,0.0,1.0
2014-09-08,8.61,8.72,8.58,8.71,14300,6.74236491777604,6.82850430696946,6.71887235708692,6.82067345340642,18261.1,0.0,1.0
2014-09-09,8.49,8.65,8.45,8.65,21900,6.64839467501958,6.77368833202819,6.61707126076742,6.77368833202819,27966.3,0.0,1.0
2014-09-10,8.48,8.58,8.42,8.48,31500,6.64056382145654,6.71887235708692,6.59357870007831,6.64056382145654,40225.5,0.0,1.0
2014-09-11,8.55,8.57,8.41,8.5,11300,6.69537979639781,6.71104150352388,6.58574784651527,6.65622552858262,14430.1,0.0,1.0
2014-09-12,8.39,8.64,8.33,8.61,12900,6.57008613938919,6.76585747846515,6.52310101801096,6.74236491777604,16473.3,0.0,1.0
2014-09-15,8.17,8.41,8.1,8.41,69400,6.39780736100235,6.58574784651527,6.34299138606108,6.58574784651527,88623.8,0.0,1.0
2014-09-16,8.18,8.25,8.14,8.2,178600,6.40563821456539,6.46045418950666,6.37431480031324,6.42129992169146,228072.2,0.0,1.0
2014-09-17,8.23,8.25,8.2,8.22,90700,6.44479248238058,6.46045418950666,6.42129992169146,6.43696162881754,115823.9,0.0,1.0
2014-09-18,8.15,8.26,8.09,8.22,39100,6.38214565387627,6.4682850430697,6.33516053249804,6.43696162881754,49930.7,0.0,1.0
2014-09-19,8.25,8.25,8.031,8.084,120800,6.46045418950666,6.46045418950666,6.28895849647612,6.33046202036022,154261.6,0.0,1.0
2014-09-22,8.25,8.3,8.13,8.24,31500,6.46045418950666,6.49960845732185,6.3664839467502,6.45262333594362,40225.5,0.0,1.0
2014-09-23,7.96,8.21,7.89,8.21,105100,6.23335943617854,6.4291307752545,6.17854346123728,6.4291307752545,134212.7,0.0,1.0
2014-09-24,7.82,8.29,7.405,7.96,39136,6.12372748629601,6.49177760375881,5.79874706342991,6.23335943617854,49976.672,0.0,1.0
2014-09-25,7.66,7.86,7.63,7.85,73403,5.99843382928739,6.15505090054816,5.97494126859828,6.14722004698512,93735.631,0.0,1.0
2014-09-26,7.69,7.74,7.65,7.69,58084,6.02192638997651,6.0610806577917,5.99060297572435,6.02192638997651,74173.268,0.0,1.0
2014-09-29,7.85,7.85,7.61,7.69,44390,6.14722004698512,6.14722004698512,5.9592795614722,6.02192638997651,56686.03,0.0,1.0
2014-09-30,7.75,7.88,7.69,7.71,39275,6.06891151135474,6.17071260767424,6.02192638997651,6.03758809710258,50154.175,0.0,1.0
2014-10-01,7.7,7.76,7.62,7.66,54883,6.02975724353955,6.07674236491778,5.96711041503524,5.99843382928739,70085.5909999999,0.0,1.0
2014-10-02,7.63,7.81,7.6,7.73,59737,5.97494126859828,6.11589663273297,5.95144870790916,6.05324980422866,76284.149,0.0,1.0
2014-10-03,7.66,7.72,7.57,7.69,27447,5.99843382928739,6.04541895066562,5.92795614722005,6.02192638997651,35049.819,0.0,1.0
2014-10-06,7.47,7.69,7.42,7.69,121046,5.84964761158966,6.02192638997651,5.81049334377447,6.02192638997651,154575.742,0.0,1.0
2014-10-07,7.27,7.49,7.25,7.43,65893,5.6930305403289,5.86530931871574,5.67736883320282,5.81832419733751,84145.3609999999,0.0,1.0
2014-10-08,7.42,7.56,7.17,7.24,83490,5.81049334377447,5.92012529365701,5.61472200469851,5.66953797963978,106616.73,0.0,1.0
2014-10-09,7.21,7.41,7.2,7.41,65947,5.64604541895067,5.80266249021143,5.63821456538763,5.80266249021143,84214.3189999999,0.0,1.0
2014-10-10,7.16,7.3,7.15,7.25,85592,5.60689115113547,5.71652310101801,5.59906029757244,5.67736883320282,109300.984,0.0,1.0
2014-10-13,7.28,7.3,7.08,7.15,83351,5.70086139389193,5.71652310101801,5.54424432263117,5.59906029757244,106439.227,0.0,1.0
2014-10-14,7.32,7.44,7.24,7.3,51838,5.73218480814409,5.82615505090055,5.66953797963978,5.71652310101801,66197.126,0.0,1.0
2014-10-15,6.61,7.4,6.5,7.27,305508,5.17619420516836,5.7948316366484,5.09005481597494,5.6930305403289,390133.716,0.0,1.0
2014-10-16,6.63,6.85,6.51,6.51,45018,5.19185591229444,5.36413469068128,5.09788566953798,5.09788566953798,57487.986,0.0,1.0
2014-10-17,6.92,6.94,6.67,6.68,61127,5.41895066562255,5.43461237274863,5.22317932654659,5.23101018010963,78059.179,0.0,1.0
2014-10-20,7.27,7.29,6.86,6.86,31598,5.6930305403289,5.70869224745497,5.37196554424432,5.37196554424432,40350.646,0.0,1.0
2014-10-21,7.43,7.43,7.29,7.29,18816,5.81832419733751,5.81832419733751,5.70869224745497,5.70869224745497,24028.032,0.0,1.0
2014-10-22,7.32,7.43,7.31,7.41,36405,5.73218480814409,5.81832419733751,5.72435395458105,5.80266249021143,46489.185,0.0,1.0
2014-10-23,7.32,7.38,7.24,7.34,29313,5.73218480814409,5.77916992952232,5.66953797963978,5.74784651527016,37432.701,0.0,1.0
2014-10-24,7.24,7.34,7.19,7.34,7892,5.66953797963978,5.74784651527016,5.63038371182459,5.74784651527016,10078.084,0.0,1.0
2014-10-27,7.2,7.2,7.13,7.17,10405,5.63821456538763,5.63821456538763,5.58339859044636,5.61472200469851,13287.185,0.0,1.0
2014-10-28,7.94,7.95,7.16,7.16,63231,6.21769772905247,6.22552858261551,5.60689115113547,5.60689115113547,80745.987,0.0,1.0
2014-10-29,7.96,8.03,7.84,7.95,23352,6.23335943617854,6.28817541111981,6.13938919342208,6.22552858261551,29820.504,0.0,1.0
2014-10-30,8.03,8.1,7.83,7.8301,8814,6.28817541111981,6.34299138606108,6.13155833985904,6.13163664839468,11255.478,0.0,1.0
2014-10-31,7.98,8.11,7.87,8.11,21309,6.24902114330462,6.35082223962412,6.1628817541112,6.35082223962412,27211.593,0.0,1.0
2014-11-03,8.02,8.12,7.92,7.96,13823,6.28034455755677,6.35865309318716,6.20203602192639,6.23335943617854,17651.971,0.0,1.0
2014-11-04,8.06,8.12,7.92,8.03,28361,6.31166797180893,6.35865309318716,6.20203602192639,6.28817541111981,36216.997,0.0,1.0
2014-11-05,8.04,8.11,7.99,8.05,23506,6.29600626468285,6.35082223962412,6.25685199686766,6.30383711824589,30017.162,0.0,1.0
2014-11-06,8.01,8.05,8.0,8.02,13153,6.27251370399374,6.30383711824589,6.2646828504307,6.28034455755677,16796.381,0.0,1.0
2014-11-07,7.96,7.98,7.82,7.95,10432,6.23335943617854,6.24902114330462,6.12372748629601,6.22552858261551,13321.664,0.0,1.0
2014-11-10,7.98,8.05,7.89,7.89,20966,6.24902114330462,6.30383711824589,6.17854346123728,6.17854346123728,26773.582,0.0,1.0
2014-11-11,7.95,7.99,7.835,7.94,50911,6.22552858261551,6.25685199686766,6.13547376664056,6.21769772905247,65013.347,0.0,1.0
2014-11-12,7.96,8.02,7.85,7.96,27873,6.23335943617854,6.28034455755677,6.14722004698512,6.23335943617854,35593.821,0.0,1.0
2014-11-13,7.9,8.0,7.87,8.0,29234,6.18637431480031,6.2646828504307,6.1628817541112,6.2646828504307,37331.818,0.0,1.0
2014-11-14,7.66,7.84,7.62,7.83,22786,5.99843382928739,6.13938919342208,5.96711041503524,6.13155833985904,29097.722,0.0,1.0
2014-11-17,7.54,7.69,7.44,7.68,18140,5.90446358653093,6.02192638997651,5.82615505090055,6.01409553641347,23164.78,0.0,1.0
2014-11-18,7.5,7.57,7.4022,7.54,17166,5.87314017227878,5.92795614722005,5.79655442443226,5.90446358653093,21920.982,0.0,1.0
2014-11-19,7.48,7.5,7.38,7.48,10061,5.8574784651527,5.87314017227878,5.77916992952232,5.8574784651527,12847.897,0.0,1.0
2014-11-20,7.5,7.5299,7.41,7.49,50353,5.87314017227878,5.89655442443226,5.80266249021143,5.86530931871574,64300.781,0.0,1.0
2014-11-21,7.52,7.77,7.5,7.5,42947,5.88880187940486,6.08457321848081,5.87314017227878,5.87314017227878,54843.319,0.0,1.0
2014-11-24,7.4,7.59,7.27,7.59,72082,5.7948316366484,5.94361785434612,5.6930305403289,5.94361785434612,92048.7139999999,0.0,1.0
2014-11-25,7.57,7.77,7.39,7.44,154586,5.92795614722005,6.08457321848081,5.78700078308536,5.82615505090055,197406.322,0.0,1.0
2014-11-26,7.54,7.61,7.48,7.57,91351,5.90446358653093,5.9592795614722,5.8574784651527,5.92795614722005,116655.227,0.0,1.0
2014-11-28,7.32,7.53,7.24,7.47,14838,5.73218480814409,5.89663273296789,5.66953797963978,5.84964761158966,18948.126,0.0,1.0
2014-12-01,7.21,7.26,7.175,7.26,36793,5.64604541895067,5.68519968676586,5.61863743148003,5.68519968676586,46984.661,0.0,1.0
2014-12-02,7.2,7.25,7.13,7.21,45566,5.63821456538763,5.67736883320282,5.58339859044636,5.64604541895067,58187.782,0.0,1.0
2014-12-03,7.26,7.32,7.07,7.19,89574,5.68519968676586,5.73218480814409,5.53641346906813,5.63038371182459,114385.998,0.0,1.0
2014-12-04,7.31,7.31,7.14,7.26,73032,5.72435395458105,5.72435395458105,5.5912294440094,5.68519968676586,93261.864,0.0,1.0
2014-12-05,7.35,7.44,7.24,7.34,96240,5.7556773688332,5.82615505090055,5.66953797963978,5.74784651527016,122898.48,0.0,1.0
2014-12-08,7.23,7.41,7.15,7.29,88390,5.66170712607674,5.80266249021143,5.59906029757244,5.70869224745497,112874.03,0.0,1.0
2014-12-09,7.22,7.26,7.15,7.23,80071,5.6538762725137,5.68519968676586,5.59906029757244,5.66170712607674,102250.667,0.0,1.0
2014-12-10,7.25,7.29,7.11,7.24,116210,5.67736883320282,5.70869224745497,5.56773688332028,5.66953797963978,148400.17,0.0,1.0
2014-12-11,7.51,8.1,7.29,8.1,175149,5.88097102584182,6.34299138606108,5.70869224745497,6.34299138606108,223665.273,0.0,1.0
2014-12-12,7.74,7.83,7.48,7.48,205090,6.0610806577917,6.13155833985904,5.8574784651527,5.8574784651527,261899.93,0.0,1.0
2014-12-15,7.73,7.83,7.65,7.81,129658,6.05324980422866,6.13155833985904,5.99060297572435,6.11589663273297,165573.266,0.0,1.0
2014-12-16,7.98,8.1,7.67,7.74,526564,6.24902114330462,6.34299138606108,6.00626468285043,6.0610806577917,672422.228,0.0,1.0
2014-12-17,8.04,8.05,7.88,8.0,225608,6.29600626468285,6.30383711824589,6.17071260767424,6.2646828504307,288101.416,0.0,1.0
2014-12-18,8.35,8.36,8.03,8.1,290670,6.53876272513704,6.54659357870008,6.28817541111981,6.34299138606108,371185.59,0.0,1.0
2014-12-19,8.18,8.43,8.17,8.33,135075,6.40563821456539,6.60140955364135,6.39780736100235,6.52310101801096,172490.775,0.0,1.0
2014-12-22,8.43,8.47,8.24,8.24,79378,6.60140955364135,6.6327329678935,6.45262333594362,6.45262333594362,101365.706,0.0,1.0
2014-12-23,8.6,8.69,8.42,8.48,63833,6.734534064213,6.80501174628034,6.59357870007831,6.64056382145654,81514.741,0.0,1.0
2014-12-24,8.66,8.81,8.54,8.54,46598,6.78151918559123,6.89898198903681,6.68754894283477,6.68754894283477,59505.646,0.0,1.0
2014-12-26,8.85,8.9599,8.64,8.65,38037,6.93030540328896,7.01636648394675,6.76585747846515,6.77368833202819,48573.249,0.0,1.0
2014-12-29,8.9,8.91,8.562,8.81,65703,6.96945967110415,6.97729052466719,6.70477682067345,6.89898198903681,83902.731,0.0,1.0
2014-12-30,8.96,9.0,8.84,8.84,25611,7.01644479248238,7.04776820673453,6.92247454972592,6.92247454972592,32705.247,0.0,1.0
2014-12-31,8.78,9.0,8.73,9.0,33717,6.87548942834769,7.04776820673453,6.8363351605325,7.04776820673453,43056.609,0.0,1.0
2015-01-02,8.99,9.0,8.7,8.77,20023,7.0399373531715,7.04776820673453,6.81284259984338,6.86765857478465,25569.371,0.0,1.0
2015-01-05,9.39,9.41,8.95,9.01,116575,7.35317149569303,7.36883320281911,7.00861393891934,7.05559906029757,148866.275,0.0,1.0
2015-01-06,9.0,9.385,8.97,9.385,63587,7.04776820673453,7.34925606891151,7.02427564604542,7.34925606891151,81200.599,0.0,1.0
2015-01-07,9.19,9.25,9.02,9.11,44537,7.19655442443226,7.24353954581049,7.06342991386061,7.13390759592796,56873.749,0.0,1.0
2015-01-08,9.19,9.37,9.1301,9.21,54752,7.19655442443226,7.33750978856695,7.14964761158966,7.21221613155834,69918.304,0.0,1.0
2015-01-09,9.37,9.45,9.19,9.21,25042,7.33750978856695,7.40015661707126,7.19655442443226,7.21221613155834,31978.634,0.0,1.0
2015-01-12,9.43,9.58,9.23,9.23,34807,7.38449490994518,7.50195771339076,7.22787783868442,7.22787783868442,44448.539,0.0,1.0
2015-01-13,9.35,9.62,9.19,9.57,45370,7.32184808144088,7.53328112764291,7.19655442443226,7.49412685982772,57937.49,0.0,1.0
2015-01-14,9.25,9.338,9.15,9.32,47617,7.24353954581049,7.31245105716523,7.16523101018011,7.29835552075176,60806.909,0.0,1.0
2015-01-15,9.03,9.28,8.87,9.26,54301,7.07126076742365,7.26703210649961,6.94596711041503,7.25137039937353,69342.377,0.0,1.0
2015-01-16,9.24,9.24,9.04,9.13,37704,7.23570869224746,7.23570869224746,7.07909162098669,7.14956930305403,48148.008,0.0,1.0
2015-01-20,9.23,9.3,9.2,9.29,52874,7.22787783868442,7.28269381362569,7.2043852779953,7.27486296006265,67520.098,0.0,1.0
2015-01-21,9.03,9.24,9.0,9.18,11415,7.07126076742365,7.23570869224746,7.04776820673453,7.18872357086923,14576.955,0.0,1.0
2015-01-22,9.07,9.2,8.88,9.04,36225,7.1025841816758,7.2043852779953,6.95379796397807,7.07909162098669,46259.325,0.0,1.0
2015-01-23,9.19,9.21,8.98,9.03,25982,7.19655442443226,7.21221613155834,7.03210649960846,7.07126076742365,33179.014,0.0,1.0
2015-01-26,9.19,9.2,9.06,9.13,16296,7.19655442443226,7.2043852779953,7.09475332811277,7.14956930305403,20809.992,0.0,1.0
2015-01-27,8.89,9.09,8.82,9.01,13834,6.96162881754111,7.11824588880188,6.90681284259984,7.05559906029757,17666.018,0.0,1.0
2015-01-28,8.79,8.94,8.76,8.89,20849,6.88332028191073,7.0007830853563,6.85982772122161,6.96162881754111,26624.173,0.0,1.0
2015-01-29,8.76,8.86,8.6762,8.83,22827,6.85982772122161,6.938136256852,6.79420516836335,6.91464369616288,29150.079,0.0,1.0
2015-01-30,8.45,8.77,8.45,8.64,40366,6.61707126076742,6.86765857478465,6.61707126076742,6.76585747846515,51547.382,0.0,1.0
2015-02-02,8.75,8.75,8.41,8.43,53817,6.85199686765857,6.85199686765857,6.58574784651527,6.60140955364135,68724.3090000001,0.0,1.0
2015-02-03,8.83,9.02,8.67,9.02,45443,6.91464369616288,7.06342991386061,6.78935003915427,7.06342991386061,58030.711,0.0,1.0
2015-02-04,9.06,9.15,8.73,8.78,72526,7.09475332811277,7.16523101018011,6.8363351605325,6.87548942834769,92615.7019999999,0.0,1.0
2015-02-05,9.17,9.22,8.97,9.08,46844,7.18089271730619,7.22004698512138,7.02427564604542,7.11041503523884,59819.788,0.0,1.0
2015-02-06,9.12,9.24,9.03,9.13,18972,7.14173844949099,7.23570869224746,7.07126076742365,7.14956930305403,24227.244,0.0,1.0
2015-02-09,9.09,9.18,9.06,9.12,32397,7.11824588880188,7.18872357086923,7.09475332811277,7.14173844949099,41370.969,0.0,1.0
2015-02-10,9.13,9.21,9.08,9.21,28995,7.14956930305403,7.21221613155834,7.11041503523884,7.21221613155834,37026.615,0.0,1.0
2015-02-11,9.1,9.22,9.06,9.17,38708,7.12607674236492,7.22004698512138,7.09475332811277,7.18089271730619,49430.116,0.0,1.0
2015-02-12,9.08,9.22,9.08,9.15,12967,7.11041503523884,7.22004698512138,7.11041503523884,7.16523101018011,16558.859,0.0,1.0
2015-02-13,9.0,9.08,8.99,9.01,4392,7.04776820673453,7.11041503523884,7.0399373531715,7.05559906029757,5608.584,0.0,1.0
2015-02-17,8.86,9.09,8.84,9.0,32426,6.938136256852,7.11824588880188,6.92247454972592,7.04776820673453,41408.002,0.0,1.0
2015-02-18,9.06,9.13,8.8,8.8,19078,7.09475332811277,7.14956930305403,6.89115113547377,6.89115113547377,24362.606,0.0,1.0
2015-02-19,9.06,9.13,8.97,9.01,26859,7.09475332811277,7.14956930305403,7.02427564604542,7.05559906029757,34298.943,0.0,1.0
2015-02-20,9.08,9.25,8.99,9.02,27124,7.11041503523884,7.24353954581049,7.0399373531715,7.06342991386061,34637.348,0.0,1.0
2015-02-23,9.03,9.07,8.88,8.97,27143,7.07126076742365,7.1025841816758,6.95379796397807,7.02427564604542,34661.611,0.0,1.0
2015-02-24,8.95,9.1,8.92,8.9825,7298,7.00861393891934,7.12607674236492,6.98512137823023,7.03406421299922,9319.546,0.0,1.0
2015-02-25,9.14,9.16,8.9,8.9,40694,7.15740015661707,7.17306186374315,6.96945967110415,6.96945967110415,51966.238,0.0,1.0
2015-02-26,9.12,9.25,9.08,9.17,14629,7.14173844949099,7.24353954581049,7.11041503523884,7.18089271730619,18681.233,0.0,1.0
2015-02-27,9.06,9.17,9.0,9.14,23767,7.09475332811277,7.18089271730619,7.04776820673453,7.15740015661707,30350.459,0.0,1.0
2015-03-02,9.09,9.18,9.0,9.09,41770,7.11824588880188,7.18872357086923,7.04776820673453,7.11824588880188,53340.29,0.0,1.0
2015-03-03,9.38,9.38,9.05,9.11,80150,7.34534064212999,7.34534064212999,7.08692247454973,7.13390759592796,102351.55,0.0,1.0
2015-03-04,9.29,9.3,9.04,9.3,50092,7.27486296006265,7.28269381362569,7.07909162098669,7.28269381362569,63967.484,0.0,1.0
2015-03-05,9.4,9.4,9.24,9.27,38997,7.36100234925607,7.36100234925607,7.23570869224746,7.25920125293657,49799.169,0.0,1.0
2015-03-06,9.16,9.3,9.15,9.3,53508,7.17306186374315,7.28269381362569,7.16523101018011,7.28269381362569,68329.716,0.0,1.0
2015-03-09,9.31,9.5,9.16,9.16,58311,7.29052466718872,7.43931088488645,7.17306186374315,7.17306186374315,74463.147,0.0,1.0
2015-03-10,9.2,9.33,9.0,9.33,92601,7.2043852779953,7.3061863743148,7.04776820673453,7.3061863743148,118251.477,0.0,1.0
2015-03-11,9.18,9.38,8.98,9.23,35604,7.18872357086923,7.34534064212999,7.03210649960846,7.22787783868442,45466.308,0.0,1.0
2015-03-12,9.44,9.48,9.17,9.18,34681,7.39232576350822,7.42364917776038,7.18089271730619,7.18872357086923,44287.637,0.0,1.0
2015-03-13,9.56,9.63,9.33,9.47,105548,7.48629600626468,7.54111198120595,7.3061863743148,7.41581832419734,134784.796,0.0,1.0
2015-03-16,9.65,9.72,9.53,9.68,60543,7.55677368833203,7.6115896632733,7.46280344557557,7.58026624902114,77313.411,0.0,1.0
2015-03-17,9.82,9.962,9.59,9.62,47654,7.68989819890368,7.80109631949883,7.5097885669538,7.53328112764291,60854.158,0.0,1.0
2015-03-18,10.0,10.0,9.68,9.76,48112,7.83085356303837,7.83085356303837,7.58026624902114,7.64291307752545,61439.024,0.0,1.0
2015-03-19,10.09,10.145,9.95,10.04,52905,7.90133124510572,7.94440093970243,7.79169929522318,7.86217697729052,67559.685,0.0,1.0
2015-03-20,10.28,10.28,9.98,10.1,138863,8.05011746280345,8.05011746280345,7.8151918559123,7.90916209866876,177328.051,0.0,1.0
2015-03-23,10.12,10.42,10.12,10.23,35284,7.92482380579483,8.15974941268598,7.92482380579483,8.01096319498826,45057.668,0.0,1.0
2015-03-24,10.41,10.41,10.09,10.09,50311,8.15191855912295,8.15191855912295,7.90133124510572,7.90133124510572,64247.147,0.0,1.0
2015-03-25,10.15,10.43,10.12,10.4,28568,7.94831636648395,8.16758026624902,7.92482380579483,8.14408770555991,36481.336,0.0,1.0
2015-03-26,10.03,10.2,10.0,10.17,44691,7.85434612372749,7.98747063429914,7.83085356303837,7.96397807361002,57070.407,0.0,1.0
2015-03-27,10.04,10.1,9.88,10.1,32128,7.86217697729052,7.90916209866876,7.73688332028191,7.90916209866876,41027.456,0.0,1.0
2015-03-30,10.08,10.39,10.02,10.17,56512,7.89350039154268,8.13625685199687,7.84651527016445,7.96397807361002,72165.824,0.0,1.0
2015-03-31,9.87,10.14,9.61,10.14,28303,7.72905246671887,7.94048551292091,7.52545027407987,7.94048551292091,36142.931,0.0,1.0
2015-04-01,9.99,9.99,9.71,9.83,21454,7.82302270947533,7.82302270947533,7.60375880971026,7.69772905246672,27396.758,0.0,1.0
2015-04-02,10.11,10.14,9.96,9.99,16024,7.91699295223179,7.94048551292091,7.79953014878622,7.82302270947533,20462.648,0.0,1.0
2015-04-06,10.1,10.18,9.821,10.01,41404,7.90916209866876,7.97180892717306,7.69068128425998,7.83868441660141,52872.908,0.0,1.0
2015-04-07,9.72,9.9809,9.67,9.9809,34099,7.6115896632733,7.81589663273297,7.5724353954581,7.81589663273297,43544.423,0.0,1.0
2015-04-08,9.99,9.99,9.62,9.62,12994,7.82302270947533,7.82302270947533,7.53328112764291,7.53328112764291,16593.338,0.0,1.0
2015-04-09,9.64,9.99,9.57,9.99,12408,7.54894283476899,7.82302270947533,7.49412685982772,7.82302270947533,15845.016,0.0,1.0
2015-04-10,9.59,9.89,9.5301,9.56,8824,7.5097885669538,7.74471417384495,7.4628817541112,7.48629600626468,11268.248,0.0,1.0
2015-04-13,9.6,9.66,9.5,9.5,20135,7.51761942051684,7.56460454189507,7.43931088488645,7.43931088488645,25712.395,0.0,1.0
2015-04-14,9.61,9.8,9.5701,9.65,28229,7.52545027407987,7.6742364917776,7.49420516836335,7.55677368833203,36048.433,0.0,1.0
2015-04-15,9.72,9.77,9.58,9.58,11073,7.6115896632733,7.65074393108849,7.50195771339076,7.50195771339076,14140.221,0.0,1.0
2015-04-16,10.0,10.0,9.55,9.66,24366,7.83085356303837,7.83085356303837,7.47846515270165,7.56460454189507,31115.382,0.0,1.0
2015-04-17,9.55,9.9,9.4,9.74,29072,7.47846515270165,7.75254502740799,7.36100234925607,7.62725137039937,37124.944,0.0,1.0
2015-04-20,9.74,9.74,9.52,9.52,32691,7.62725137039937,7.62725137039937,7.45497259201253,7.45497259201253,41746.407,0.0,1.0
2015-04-21,9.68,9.69,9.54,9.64,13886,7.58026624902114,7.58809710258418,7.47063429913861,7.54894283476899,17732.422,0.0,1.0
2015-04-22,9.6599,9.7,9.4565,9.54,15652,7.56452623335944,7.59592795614722,7.40524667188724,7.47063429913861,19987.604,0.0,1.0
2015-04-23,9.64,9.73,9.58,9.58,28244,7.54894283476899,7.61942051683634,7.50195771339076,7.50195771339076,36067.588,0.0,1.0
2015-04-24,9.65,9.74,9.5738,9.59,13357,7.55677368833203,7.62725137039937,7.49710258418168,7.5097885669538,17056.889,0.0,1.0
2015-04-27,9.64,9.93,9.395,9.73,17471,7.54894283476899,7.7760375880971,7.35708692247455,7.61942051683634,22310.467,0.0,1.0
2015-04-28,9.64,9.72,9.52,9.59,8848,7.54894283476899,7.6115896632733,7.45497259201253,7.5097885669538,11298.896,0.0,1.0
2015-04-29,9.42,9.57,9.38,9.53,26269,7.37666405638215,7.49412685982772,7.34534064212999,7.46280344557557,33545.513,0.0,1.0
2015-04-30,9.255,9.4,8.88,9.4,24559,7.24745497259201,7.36100234925607,6.95379796397807,7.36100234925607,31361.843,0.0,1.0
2015-05-01,9.46,9.49,8.77,8.77,17923,7.4079874706343,7.43148003132341,6.86765857478465,6.86765857478465,22887.671,0.0,1.0
2015-05-04,9.79,9.79,9.34,9.46,32140,7.66640563821456,7.66640563821456,7.31401722787784,7.4079874706343,41042.78,0.0,1.0
2015-05-05,9.44,9.47,9.11,9.47,54943,7.39232576350822,7.41581832419734,7.13390759592796,7.41581832419734,70162.211,0.0,1.0
2015-05-06,9.37,9.38,8.47,8.73,70658,7.33750978856695,7.34534064212999,6.6327329678935,6.8363351605325,90230.266,0.0,1.0
2015-05-07,9.55,9.55,9.28,9.32,43430,7.47846515270165,7.47846515270165,7.26703210649961,7.29835552075176,55460.11,0.0,1.0
2015-05-08,9.495,9.74,9.46,9.55,35065,7.43539545810493,7.62725137039937,7.4079874706343,7.47846515270165,44778.005,0.0,1.0
2015-05-11,9.58,9.86,9.51,9.51,16693,7.50195771339076,7.72122161315583,7.44714173844949,7.44714173844949,21316.961,0.0,1.0
2015-05-12,9.56,9.71,9.44,9.58,57255,7.48629600626468,7.60375880971026,7.39232576350822,7.50195771339076,73114.635,0.0,1.0
2015-05-13,9.59,9.82,9.52,9.6,30124,7.5097885669538,7.68989819890368,7.45497259201253,7.51761942051684,38468.348,0.0,1.0
2015-05-14,9.88,9.99,9.721,9.721,16285,7.73688332028191,7.82302270947533,7.6123727486296,7.6123727486296,20795.945,0.0,1.0
2015-05-15,9.66,10.19,9.6325,9.8,78299,7.56460454189507,7.9796397807361,7.54306969459671,7.6742364917776,99987.823,0.0,1.0
2015-05-18,10.1,10.34,9.66,9.66,40178,7.90916209866876,8.09710258418168,7.56460454189507,7.56460454189507,51307.306,0.0,1.0
2015-05-19,9.86,10.08,9.75,9.88,59700,7.72122161315583,7.89350039154268,7.63508222396241,7.73688332028191,76236.9,0.0,1.0
2015-05-20,10.15,10.15,9.85,9.86,17731,7.94831636648395,7.94831636648395,7.7133907595928,7.72122161315583,22642.487,0.0,1.0
2015-05-21,10.26,10.27,9.985,10.1,20326,8.03445575567737,8.04228660924041,7.81910728269381,7.90916209866876,25956.302,0.0,1.0
2015-05-22,10.03,10.4,10.0,10.27,24362,7.85434612372749,8.14408770555991,7.83085356303837,8.04228660924041,31110.274,0.0,1.0
2015-05-26,9.71,10.18,9.63,10.01,36125,7.60375880971026,7.97180892717306,7.54111198120595,7.83868441660141,46131.625,0.0,1.0
2015-05-27,9.9,9.98,9.69,9.72,21213,7.75254502740799,7.8151918559123,7.58809710258418,7.6115896632733,27089.001,0.0,1.0
2015-05-28,9.75,9.92,9.68,9.83,25762,7.63508222396241,7.76820673453406,7.58026624902114,7.69772905246672,32898.074,0.0,1.0
2015-05-29,9.5,9.8,9.5,9.67,27855,7.43931088488645,7.6742364917776,7.43931088488645,7.5724353954581,35570.835,0.0,1.0
2015-06-01,9.65,9.83,9.49,9.66,29002,7.55677368833203,7.69772905246672,7.43148003132341,7.56460454189507,37035.554,0.0,1.0
2015-06-02,9.67,9.88,9.6,9.68,45165,7.5724353954581,7.73688332028191,7.51761942051684,7.58026624902114,57675.705,0.0,1.0
2015-06-03,9.95,10.03,9.65,9.76,83390,7.79169929522318,7.85434612372749,7.55677368833203,7.64291307752545,106489.03,0.0,1.0
2015-06-04,10.03,10.07,9.87,9.95,62526,7.85434612372749,7.88566953797964,7.72905246671887,7.79169929522318,79845.7019999999,0.0,1.0
2015-06-05,10.14,10.14,9.81,9.97,31713,7.94048551292091,7.94048551292091,7.68206734534064,7.80736100234926,40497.501,0.0,1.0
2015-06-08,10.34,10.4,9.98,9.98,95546,8.09710258418168,8.14408770555991,7.8151918559123,7.8151918559123,122012.242,0.0,1.0
2015-06-09,10.35,10.38,10.2,10.31,34297,8.10493343774471,8.12842599843383,7.98747063429914,8.07361002349256,43797.269,0.0,1.0
2015-06-10,10.32,10.41,10.065,10.065,77595,8.0814408770556,8.15191855912295,7.88175411119812,7.88175411119812,99088.815,0.0,1.0
2015-06-11,10.04,10.3,9.97,10.3,24867,7.86217697729052,8.06577916992952,7.80736100234926,8.06577916992952,31755.159,0.0,1.0
2015-06-12,10.13,10.25,9.69,9.94,17045,7.93265465935787,8.02662490211433,7.58809710258418,7.78386844166014,21766.465,0.0,1.0
2015-06-15,9.33,9.98,9.25,9.98,160439,7.3061863743148,7.8151918559123,7.24353954581049,7.8151918559123,204880.603,0.0,1.0
2015-06-16,9.58,9.606,9.27,9.37,38779,7.50195771339076,7.52231793265466,7.25920125293657,7.33750978856695,49520.783,0.0,1.0
2015-06-17,9.7,9.75,9.58,9.59,64941,7.59592795614722,7.63508222396241,7.50195771339076,7.5097885669538,82929.657,0.0,1.0
2015-06-18,9.99,10.05,9.75,9.75,24251,7.82302270947533,7.87000783085356,7.63508222396241,7.63508222396241,30968.527,0.0,1.0
2015-06-19,10.05,10.24,9.94,9.99,102301,7.87000783085356,8.01879404855129,7.78386844166014,7.82302270947533,130638.377,0.0,1.0
2015-06-22,10.23,10.42,10.11,10.2,63229,8.01096319498826,8.15974941268598,7.91699295223179,7.98747063429914,80743.4329999999,0.0,1.0
2015-06-23,10.24,10.42,10.06,10.28,38465,8.01879404855129,8.15974941268598,7.8778386844166,8.05011746280345,49119.805,0.0,1.0
2015-06-24,10.37,10.41,10.21,10.28,28249,8.12059514487079,8.15191855912295,7.99530148786218,8.05011746280345,36073.973,0.0,1.0
2015-06-25,10.61,10.64,10.33,10.45,59486,8.30853563038371,8.33202819107283,8.08927173061864,8.1832419733751,75963.622,0.0,1.0
2015-06-26,10.51,10.68,10.36,10.58,72310,8.23022709475333,8.36335160532498,8.11276429130775,8.2850430696946,92339.87,0.0,1.0
2015-06-29,10.39,10.7,10.39,10.44,29114,8.13625685199687,8.37901331245106,8.13625685199687,8.17541111981206,37178.578,0.0,1.0
2015-06-30,10.56,10.58,10.36,10.42,16695,8.26938136256852,8.2850430696946,8.11276429130775,8.15974941268598,21319.515,0.0,1.0
2015-07-01,10.69,10.77,10.53,10.68,20866,8.37118245888802,8.43382928739233,8.2458888018794,8.36335160532498,26645.882,0.0,1.0
2015-07-02,10.49,10.75,10.23,10.68,21795,8.21456538762725,8.41816758026625,8.01096319498826,8.36335160532498,27832.215,0.0,1.0
2015-07-06,10.43,10.56,10.26,10.45,11153,8.16758026624902,8.26938136256852,8.03445575567737,8.1832419733751,14242.381,0.0,1.0
2015-07-07,10.19,10.4,9.96,10.4,29183,7.9796397807361,8.14408770555991,7.79953014878622,8.14408770555991,37266.691,0.0,1.0
2015-07-08,10.06,10.16,10.01,10.07,8477,7.8778386844166,7.95614722004699,7.83868441660141,7.88566953797964,10825.129,0.0,1.0
2015-07-09,9.92,10.3,9.91,10.04,22497,7.76820673453406,8.06577916992952,7.76037588097103,7.86217697729052,28728.669,0.0,1.0
2015-07-10,10.32,10.38,10.07,10.07,46261,8.0814408770556,8.12842599843383,7.88566953797964,7.88566953797964,59075.297,0.0,1.0
2015-07-13,10.37,10.79,10.35,10.41,25822,8.12059514487079,8.4494909945184,8.10493343774471,8.15191855912295,32974.694,0.0,1.0
2015-07-14,10.19,10.476,10.1225,10.45,9783,7.9796397807361,8.203602192639,7.92678151918559,8.1832419733751,12492.891,0.0,1.0
2015-07-15,10.08,10.23,9.78,10.09,69776,7.89350039154268,8.01096319498826,7.65857478465153,7.90133124510572,89103.952,0.0,1.0
2015-07-16,10.2,10.37,10.02,10.26,47433,7.98747063429914,8.12059514487079,7.84651527016445,8.03445575567737,60571.941,0.0,1.0
2015-07-17,10.17,10.23,10.02,10.21,16810,7.96397807361002,8.01096319498826,7.84651527016445,7.99530148786218,21466.37,0.0,1.0
2015-07-20,9.97,10.19,9.84,10.19,14480,7.80736100234926,7.9796397807361,7.70555990602976,7.9796397807361,18490.96,0.0,1.0
2015-07-21,9.77,10.06,9.74,9.91,6207,7.65074393108849,7.8778386844166,7.62725137039937,7.76037588097103,7926.339,0.0,1.0
2015-07-22,9.8,9.91,9.6501,9.67,26407,7.6742364917776,7.76037588097103,7.55685199686766,7.5724353954581,33721.739,0.0,1.0
2015-07-23,9.65,9.8,9.63,9.8,33971,7.55677368833203,7.6742364917776,7.54111198120595,7.6742364917776,43380.967,0.0,1.0
2015-07-24,9.36,9.66,9.36,9.66,7061,7.32967893500392,7.56460454189507,7.32967893500392,7.56460454189507,9016.89699999999,0.0,1.0
2015-07-27,9.38,9.5,9.23,9.23,40774,7.34534064212999,7.43931088488645,7.22787783868442,7.22787783868442,52068.398,0.0,1.0
2015-07-28,9.35,9.46,9.06,9.4,27629,7.32184808144088,7.4079874706343,7.09475332811277,7.36100234925607,35282.233,0.0,1.0
2015-07-29,9.37,9.55,8.47,8.62,26332,7.33750978856695,7.47846515270165,6.6327329678935,6.75019577133908,33625.964,0.0,1.0
2015-07-30,9.29,9.39,9.13,9.28,20802,7.27486296006265,7.35317149569303,7.14956930305403,7.26703210649961,26564.154,0.0,1.0
2015-07-31,9.19,9.45,9.13,9.26,10842,7.19655442443226,7.40015661707126,7.14956930305403,7.25137039937353,13845.234,0.0,1.0
2015-08-03,9.33,9.38,9.11,9.15,22100,7.3061863743148,7.34534064212999,7.13390759592796,7.16523101018011,28221.7,0.0,1.0
2015-08-04,9.28,9.47,9.21,9.33,40493,7.26703210649961,7.41581832419734,7.21221613155834,7.3061863743148,51709.561,0.0,1.0
2015-08-05,9.63,9.87,9.36,9.87,103341,7.54111198120595,7.72905246671887,7.32967893500392,7.72905246671887,131966.457,0.0,1.0
2015-08-06,10.44,10.51,9.6555,9.76,31917,8.17541111981206,8.23022709475333,7.5610806577917,7.64291307752545,40758.009,0.0,1.0
2015-08-07,10.27,10.45,10.24,10.31,12724,8.04228660924041,8.1832419733751,8.01879404855129,8.07361002349256,16248.548,0.0,1.0
2015-08-10,10.36,10.375,10.17,10.37,44570,8.11276429130775,8.12451057165231,7.96397807361002,8.12059514487079,56915.89,0.0,1.0
2015-08-11,10.47,10.64,10.23,10.28,44633,8.19890368050118,8.33202819107283,8.01096319498826,8.05011746280345,56996.341,0.0,1.0
2015-08-12,10.68,10.72,10.38,10.38,105720,8.36335160532498,8.39467501957714,8.12842599843383,8.12842599843383,135004.44,0.0,1.0
2015-08-13,11.03,11.11,10.64,10.64,45340,8.63743148003132,8.70007830853563,8.33202819107283,8.33202819107283,57899.18,0.0,1.0
2015-08-14,11.22,11.28,11.01,11.01,34381,8.78621769772905,8.83320281910728,8.62176977290525,8.62176977290525,43904.537,0.0,1.0
2015-08-17,11.53,11.93,11.22,11.22,64105,9.02897415818324,9.34220830070478,8.78621769772905,8.78621769772905,81862.085,0.0,1.0
2015-08-18,11.98,12.08,11.47,11.54,112785,9.38136256851997,9.45967110415035,8.98198903680501,9.03680501174628,144026.445,0.0,1.0
2015-08-19,12.08,12.28,11.7816,11.98,86082,9.45967110415035,9.61628817541112,9.22599843382929,9.38136256851997,109926.714,0.0,1.0
2015-08-20,12.0,12.34,11.89,11.89,54018,9.39702427564605,9.66327329678935,9.31088488645262,9.31088488645262,68980.986,0.0,1.0
2015-08-21,11.93,12.26,11.769,11.88,55505,9.34220830070478,9.60062646828504,9.21613155833986,9.30305403288959,70879.885,0.0,1.0
2015-08-24,11.44,11.82,10.68,11.75,285758,8.9584964761159,9.25606891151136,8.36335160532498,9.20125293657009,364912.966,0.0,1.0
2015-08-25,11.74,12.04,11.43,12.03,80968,9.19342208300705,9.4283476898982,8.95066562255286,9.42051683633516,103396.136,0.0,1.0
2015-08-26,11.88,12.05,11.65,12.0,121121,9.30305403288959,9.43617854346124,9.1229444009397,9.39702427564605,154671.517,0.0,1.0
2015-08-27,12.05,12.08,11.74,12.01,205287,9.43617854346124,9.45967110415035,9.19342208300705,9.40485512920908,262151.499,0.0,1.0
2015-08-28,12.18,12.3577,11.94,11.98,97691,9.53797963978074,9.67713390759593,9.35003915426782,9.38136256851997,124751.407,0.0,1.0
2015-08-31,12.26,12.5,12.21,12.29,134344,9.60062646828504,9.78856695379796,9.56147220046985,9.62411902897416,171557.288,0.0,1.0
2015-09-01,12.47,12.49,12.11,12.11,103493,9.76507439310885,9.78073610023493,9.48316366483947,9.48316366483947,132160.561,0.0,1.0
2015-09-02,13.24,13.3,12.56,12.56,157355,10.3680501174628,10.415035238841,9.8355520751762,9.8355520751762,200942.335,0.0,1.0
2015-09-03,14.17,14.59,13.6,13.95,481339,11.0963194988254,11.425215348473,10.6499608457322,10.9240407204385,614669.902999998,0.0,1.0
2015-09-04,14.15,14.35,13.77,13.85,157440,11.0806577916993,11.2372748629601,10.7830853563038,10.8457321848081,201050.88,0.0,1.0
2015-09-08,14.57,15.2,14.29,14.7,509887,11.4095536413469,11.9028974158183,11.1902897415818,11.5113547376664,651125.699,0.0,1.0
2015-09-09,14.81,15.15,14.65,14.77,281292,11.5974941268598,11.8637431480031,11.4722004698512,11.5661707126077,359209.884000001,0.0,1.0
2015-09-10,14.41,14.77,14.18,14.67,254369,11.2842599843383,11.5661707126077,11.1041503523884,11.4878621769773,324829.213,0.0,1.0
2015-09-11,14.05,14.4,13.59,14.11,304713,11.0023492560689,11.2764291307753,10.6421299921691,11.0493343774471,389118.501,0.0,1.0
2015-09-14,14.32,14.465,14.05,14.13,173412,11.2137823022709,11.327329678935,11.0023492560689,11.0649960845732,221447.124000001,0.0,1.0
2015-09-15,14.91,15.16,14.32,14.39,235937,11.6758026624902,11.8715740015662,11.2137823022709,11.2685982772122,301291.549,0.0,1.0
2015-09-16,15.55,15.83,14.9,15.03,420584,12.1769772905247,12.3962411902897,11.6679718089272,11.7697729052467,537085.767999999,0.0,1.0
2015-09-17,15.92,16.18,15.47,15.69,293476,12.4667188723571,12.6703210649961,12.1143304620204,12.2866092404072,374768.852,0.0,1.0
2015-09-18,15.51,15.88,14.86,15.88,1659001,12.1456538762725,12.4353954581049,11.636648394675,12.4353954581049,2118544.277,0.0,1.0
2015-09-21,16.15,16.38,15.41,15.51,330617,12.646828504307,12.8269381362569,12.0673453406421,12.1456538762725,422197.908999999,0.0,1.0
2015-09-22,15.38,15.92,15.28,15.8,250468,12.043852779953,12.4667188723571,11.9655442443226,12.3727486296006,319847.636,0.0,1.0
2015-09-23,16.05,16.1,15.36,15.49,131671,12.5685199686766,12.6076742364918,12.0281910728269,12.1299921691464,168143.867,0.0,1.0
2015-09-24,16.43,16.49,15.67,15.83,162956,12.866092404072,12.9130775254503,12.2709475332811,12.3962411902897,208094.812000001,0.0,1.0
2015-09-25,16.39,16.84,16.14,16.79,170961,12.8347689898199,13.1871574001566,12.6389976507439,13.1480031323414,218317.197,0.0,1.0
2015-09-28,15.58,16.5,15.47,16.5,193071,12.2004698512138,12.9209083790133,12.1143304620204,12.9209083790133,246551.667,0.0,1.0
2015-09-29,15.25,15.92,15.03,15.47,223441,11.9420516836335,12.4667188723571,11.7697729052467,12.1143304620204,285334.157,0.0,1.0
2015-09-30,15.47,15.62,15.0,15.5,190065,12.1143304620204,12.2317932654659,11.7462803445576,12.1378230227095,242713.004999999,0.0,1.0
2015-10-01,15.74,16.1285,15.41,15.49,96447,12.3257635082224,12.6299921691464,12.0673453406421,12.1299921691464,123162.819,0.0,1.0
2015-10-02,15.89,15.89,15.47,15.62,114029,12.443226311668,12.443226311668,12.1143304620204,12.2317932654659,145615.033,0.0,1.0
2015-10-05,16.77,17.24,15.94,15.94,292252,13.1323414252153,13.5003915426782,12.4823805794832,12.4823805794832,373205.804000001,0.0,1.0
2015-10-06,15.98,16.9,15.85,16.7,178855,12.5137039937353,13.2341425215348,12.4119028974158,13.0775254502741,228397.835,0.0,1.0
2015-10-07,16.31,16.45,15.8,16.2,142369,12.7721221613156,12.8817541111981,12.3727486296006,12.6859827721222,181805.213,0.0,1.0
2015-10-08,16.38,16.43,16.04,16.13,97977,12.8269381362569,12.866092404072,12.5606891151135,12.6311667971809,125116.629,0.0,1.0
2015-10-09,16.31,16.53,16.111,16.53,129052,12.7721221613156,12.9444009397024,12.6162881754111,12.9444009397024,164799.404,0.0,1.0
2015-10-12,17.27,17.5,16.18,16.18,242936,13.5238841033673,13.7039937353171,12.6703210649961,12.6703210649961,310229.271999999,0.0,1.0
2015-10-13,17.0,17.545,16.77,17.27,207642,13.3124510571652,13.7392325763508,13.1323414252153,13.5238841033673,265158.834000001,0.0,1.0
2015-10-14,16.73,17.16,16.31,17.08,165199,13.1010180109632,13.4377447141738,12.7721221613156,13.3750978856695,210959.123,0.0,1.0
2015-10-15,17.26,17.3497,16.75,16.79,212432,13.5160532498042,13.5862960062647,13.1166797180893,13.1480031323414,271275.664000001,0.0,1.0
2015-10-16,17.33,17.86,16.89,17.4,323862,13.5708692247455,13.9859044635865,13.2263116679718,13.6256851996868,413571.774,0.0,1.0
2015-10-19,17.93,18.27,17.3,17.68,387228,14.0407204385278,14.3069694596711,13.5473766640564,13.8449490994518,494490.156,0.0,1.0
2015-10-20,17.45,18.12,17.21,18.06,187865,13.664839467502,14.1895066562255,13.476898981989,14.1425215348473,239903.604999999,0.0,1.0
2015-10-21,17.17,17.71,17.03,17.45,105594,13.4455755677369,13.868441660141,13.3359436178543,13.664839467502,134843.538,0.0,1.0
2015-10-22,17.61,17.79,17.03,17.17,139062,13.7901331245106,13.9310884886453,13.3359436178543,13.4455755677369,177582.174,0.0,1.0
2015-10-23,17.59,17.87,17.44,17.75,182580,13.7744714173845,13.9937353171496,13.6570086139389,13.8997650743931,233154.66,0.0,1.0
2015-10-26,17.45,17.7,17.26,17.5,83311,13.664839467502,13.8606108065779,13.5160532498042,13.7039937353171,106388.147,0.0,1.0
2015-10-27,16.87,17.496,16.72,17.27,225045,13.2106499608457,13.7008613938919,13.0931871574002,13.5238841033673,287382.465000001,0.0,1.0
2015-10-28,16.43,16.92,15.75,16.8,422034,12.866092404072,13.2498042286609,12.3335943617854,13.1558339859045,538937.418000002,0.0,1.0
2015-10-29,16.87,16.99,16.1,16.42,188734,13.2106499608457,13.3046202036022,12.6076742364918,12.858261550509,241013.318000001,0.0,1.0
2015-10-30,15.91,16.83,15.79,16.78,178001,12.458888018794,13.1793265465936,12.3649177760376,13.1401722787784,227307.277000001,0.0,1.0
2015-11-02,15.56,16.0,15.07,15.91,298604,12.1848081440877,12.5293657008614,11.8010963194988,12.458888018794,381317.308,0.0,1.0
2015-11-03,14.56,15.5,14.37,15.38,382536,11.4017227877839,12.1378230227095,11.2529365700861,12.043852779953,488498.471999999,0.0,1.0
2015-11-04,14.26,14.62,13.54,14.34,249986,11.1667971808927,11.4487079091621,10.602975724354,11.229444009397,319232.122,0.0,1.0
2015-11-05,14.72,14.85,13.94,14.25,186109,11.5270164447925,11.628817541112,10.9162098668755,11.1589663273297,237661.193,0.0,1.0
2015-11-06,14.61,14.6887,14.08,14.42,172988,11.4408770555991,11.5025058731402,11.025841816758,11.2920908379013,220905.675999999,0.0,1.0
2015-11-09,14.5,14.66,14.25,14.46,95124,11.3547376664056,11.4800313234143,11.1589663273297,11.3234142521535,121473.348,0.0,1.0
2015-11-10,14.85,14.99,14.35,14.39,108408,11.628817541112,11.7384494909945,11.2372748629601,11.2685982772122,138437.016,0.0,1.0
2015-11-11,14.84,15.09,14.61,14.73,133711,11.6209866875489,11.8167580266249,11.4408770555991,11.5348472983555,170748.947000001,0.0,1.0
2015-11-12,14.09,14.774,14.06,14.65,73254,11.0336726703211,11.5693030540329,11.010180109632,11.4722004698512,93545.3579999997,0.0,1.0
2015-11-13,14.35,14.48,13.92,14.04,72017,11.2372748629601,11.3390759592796,10.9005481597494,10.9945184025059,91965.7089999997,0.0,1.0
2015-11-16,14.19,14.31,13.63,14.21,149170,11.1119812059514,11.2059514487079,10.6734534064213,11.1276429130775,190490.090000001,0.0,1.0
2015-11-17,14.59,14.69,14.12,14.2,103487,11.425215348473,11.5035238841034,11.0571652310102,11.1198120595145,132152.899,0.0,1.0
2015-11-18,14.77,14.79,13.954,14.49,78845,11.5661707126077,11.5818324197338,10.9271730618637,11.3469068128426,100685.065,0.0,1.0
2015-11-19,14.5,14.88,14.36,14.81,44832,11.3547376664056,11.6523101018011,11.2451057165231,11.5974941268598,57250.4640000002,0.0,1.0
2015-11-20,14.87,15.0,14.56,14.56,68417,11.6444792482381,11.7462803445576,11.4017227877839,11.4017227877839,87368.5089999997,0.0,1.0
2015-11-23,14.83,15.07,14.7416,14.91,46621,11.6131558339859,11.8010963194988,11.5439310884886,11.6758026624902,59535.017,0.0,1.0
2015-11-24,15.12,15.13,14.61,14.7,50649,11.840250587314,11.8480814408771,11.4408770555991,11.5113547376664,64678.7730000001,0.0,1.0
2015-11-25,15.29,15.4,15.07,15.12,73025,11.9733750978857,12.0595144870791,11.8010963194988,11.840250587314,93252.9249999998,0.0,1.0
2015-11-27,15.27,15.34,15.12,15.25,26678,11.9577133907596,12.0125293657009,11.840250587314,11.9420516836335,34067.806,0.0,1.0
2015-11-30,14.77,15.28,14.46,15.25,123669,11.5661707126077,11.9655442443226,11.3234142521535,11.9420516836335,157925.313,0.0,1.0
2015-12-01,14.79,14.99,14.6601,14.73,81641,11.5818324197338,11.7384494909945,11.4801096319499,11.5348472983555,104255.557,0.0,1.0
2015-12-02,14.9,15.31,14.82,14.82,72225,11.6679718089272,11.9890368050117,11.6053249804229,11.6053249804229,92231.3249999998,0.0,1.0
2015-12-03,14.34,15.0,14.3,14.91,84575,11.229444009397,11.7462803445576,11.1981205951449,11.6758026624902,108002.275,0.0,1.0
2015-12-04,14.79,14.85,14.1,14.35,88206,11.5818324197338,11.628817541112,11.0415035238841,11.2372748629601,112639.062,0.0,1.0
2015-12-07,15.06,15.26,14.66,14.86,154312,11.7932654659358,11.9498825371966,11.4800313234143,11.636648394675,197056.424,0.0,1.0
2015-12-08,16.98,17.23,15.45,15.5,502548,13.2967893500392,13.4925606891151,12.0986687548943,12.1378230227095,641753.795999998,0.0,1.0
2015-12-09,15.28,17.0,15.16,16.86,152415,11.9655442443226,13.3124510571652,11.8715740015662,13.2028191072827,194633.955,0.0,1.0
2015-12-10,15.33,15.54,14.68,15.3,182994,12.0046985121378,12.1691464369616,11.4956930305403,11.9812059514487,233683.338,0.0,1.0
2015-12-11,14.72,15.2999,14.68,15.12,102104,11.5270164447925,11.9811276429131,11.4956930305403,11.840250587314,130386.808,0.0,1.0
2015-12-14,14.28,14.65,13.989,14.53,187150,11.1824588880188,11.4722004698512,10.9545810493344,11.3782302270948,238990.55,0.0,1.0
2015-12-15,14.47,14.63,14.01,14.27,80730,11.3312451057165,11.4565387627251,10.9710258418168,11.1746280344558,103092.21,0.0,1.0
2015-12-16,14.3,14.59,13.98,14.55,115857,11.1981205951449,11.425215348473,10.9475332811276,11.3938919342208,147949.389,0.0,1.0
2015-12-17,13.72,14.38,13.63,14.28,110173,10.7439310884886,11.2607674236492,10.6734534064213,11.1824588880188,140690.921000001,0.0,1.0
2015-12-18,13.8,13.94,13.28,13.71,308515,10.806577916993,10.9162098668755,10.399373531715,10.7361002349256,393973.654999998,0.0,1.0
2015-12-21,13.47,13.92,13.36,13.92,163155,10.5481597494127,10.9005481597494,10.4620203602193,10.9005481597494,208348.935,0.0,1.0
2015-12-22,13.75,14.13,13.31,13.52,121324,10.7674236491778,11.0649960845732,10.4228660924041,10.5873140172279,154930.747999999,0.0,1.0
2015-12-23,14.1,14.24,13.76,13.8,103175,11.0415035238841,11.1511354737666,10.7752545027408,10.806577916993,131754.475,0.0,1.0
2015-12-24,13.35,14.11,13.24,14.1,100435,10.4541895066562,11.0493343774471,10.3680501174628,11.0415035238841,128255.495,0.0,1.0
2015-12-28,13.27,13.58,12.89,13.26,67139,10.3915426781519,10.6342991386061,10.0939702427565,10.3837118245889,85736.5030000001,0.0,1.0
2015-12-29,13.8,13.82,12.75,13.26,104334,10.806577916993,10.822239624119,9.98433829287392,10.3837118245889,133234.517999999,0.0,1.0
2015-12-30,13.85,13.92,13.525,13.82,91043,10.8457321848081,10.9005481597494,10.5912294440094,10.822239624119,116261.911,0.0,1.0
2015-12-31,13.52,13.775,13.31,13.76,109765,10.5873140172279,10.7870007830854,10.4228660924041,10.7752545027408,140169.905,0.0,1.0
2016-01-04,13.32,13.63,13.04,13.25,206398,10.4306969459671,10.6734534064213,10.211433046202,10.3758809710258,263570.246,0.0,1.0
2016-01-05,13.79,13.82,13.36,13.41,104727,10.7987470634299,10.822239624119,10.4620203602193,10.5011746280345,133736.379,0.0,1.0
2016-01-06,13.78,13.85,13.41,13.65,97546,10.7909162098669,10.8457321848081,10.5011746280345,10.6891151135474,124566.242,0.0,1.0
2016-01-07,13.1,13.58,13.07,13.48,97155,10.2584181675803,10.6342991386061,10.2349256068912,10.5559906029757,124066.935,0.0,1.0
2016-01-08,13.09,13.26,12.7932,13.21,266258,10.2505873140172,10.3837118245889,10.0181675802662,10.3445575567737,340011.466000001,0.0,1.0
2016-01-11,13.25,13.37,12.86,13.22,83163,10.3758809710258,10.4698512137823,10.0704776820673,10.3523884103367,106199.151,0.0,1.0
2016-01-12,13.6,13.63,13.21,13.34,48653,10.6499608457322,10.6734534064213,10.3445575567737,10.4463586530932,62129.8809999999,0.0,1.0
2016-01-13,13.05,13.69,12.94,13.64,129103,10.2192638997651,10.7204385277995,10.1331245105717,10.6812842599843,164864.531,0.0,1.0
2016-01-14,12.75,13.09,12.68,13.09,66183,9.98433829287392,10.2505873140172,9.92952231793265,10.2505873140172,84515.691,0.0,1.0
2016-01-15,12.34,12.66,12.18,12.33,90396,9.66327329678935,9.91386061080658,9.53797963978074,9.65544244322631,115435.692,0.0,1.0
2016-01-19,12.33,12.64,12.01,12.57,80306,9.65544244322631,9.8981989036805,9.40485512920908,9.84338292873923,102550.762,0.0,1.0
2016-01-20,12.05,12.23,11.67,12.17,94580,9.43617854346124,9.57713390759593,9.13860610806578,9.5301487862177,120778.66,0.0,1.0
2016-01-21,12.4,12.6389,12.11,12.17,84450,9.71025841816758,9.89733750978857,9.48316366483947,9.5301487862177,107842.65,0.0,1.0
2016-01-22,12.49,12.8,12.28,12.6,55936,9.78073610023493,10.0234925606891,9.61628817541112,9.86687548942835,71430.272,0.0,1.0
2016-01-25,12.32,12.54,12.11,12.5,51508,9.64761158966327,9.81989036805012,9.48316366483947,9.78856695379796,65775.716,0.0,1.0
2016-01-26,12.7,13.13,12.32,12.33,119283,9.94518402505873,10.2819107282694,9.64761158966327,9.65544244322631,152324.391,0.0,1.0
2016-01-27,12.29,12.71,12.23,12.71,64667,9.62411902897416,9.95301487862177,9.57713390759593,9.95301487862177,82579.759,0.0,1.0
2016-01-28,12.57,12.73,12.43,12.43,121259,9.84338292873923,9.96867658574785,9.7337509788567,9.7337509788567,154847.743,0.0,1.0
2016-01-29,13.49,13.53,12.36,12.62,245461,10.5638214565388,10.5951448707909,9.67893500391543,9.88253719655443,313453.696999999,0.0,1.0
2016-02-01,13.23,13.53,13.03,13.36,110871,10.3602192638998,10.5951448707909,10.203602192639,10.4620203602193,141582.267,0.0,1.0
2016-02-02,13.2,13.28,12.9,13.12,99043,10.3367267032106,10.399373531715,10.1018010963195,10.2740798747063,126477.911000001,0.0,1.0
2016-02-03,15.68,16.02,13.61,14.31,446626,12.2787783868442,12.5450274079875,10.6577916992952,11.2059514487079,570341.401999998,0.0,1.0
2016-02-04,14.84,15.77,14.695,15.76,320867,11.6209866875489,12.3492560689115,11.5074393108849,12.3414252153485,409747.159000002,0.0,1.0
2016-02-05,14.82,14.98,14.4,14.75,211219,11.6053249804229,11.7306186374315,11.2764291307753,11.5505090054816,269726.662999999,0.0,1.0
2016-02-08,14.3,14.72,13.73,14.66,171205,11.1981205951449,11.5270164447925,10.7517619420517,11.4800313234143,218628.784999999,0.0,1.0
2016-02-09,14.15,14.26,13.9,14.14,66869,11.0806577916993,11.1667971808927,10.8848864526233,11.0728269381363,85391.713,0.0,1.0
2016-02-10,13.94,14.49,13.92,14.2,76927,10.9162098668755,11.3469068128426,10.9005481597494,11.1198120595145,98235.7789999999,0.0,1.0
2016-02-11,13.93,14.03,13.71,13.75,81791,10.9083790133125,10.9866875489428,10.7361002349256,10.7674236491778,104447.107,0.0,1.0
2016-02-12,14.23,14.35,13.91,14.07,83000,11.1433046202036,11.2372748629601,10.8927173061864,11.018010963195,105991,0.0,1.0
2016-02-16,14.27,14.5,13.9,14.41,152885,11.1746280344558,11.3547376664056,10.8848864526233,11.2842599843383,195234.144999999,0.0,1.0
2016-02-17,14.7,14.81,14.26,14.38,178333,11.5113547376664,11.5974941268598,11.1667971808927,11.2607674236492,227731.241,0.0,1.0
2016-02-18,14.96,15.0,14.71,14.79,172970,11.7149569303054,11.7462803445576,11.5191855912294,11.5818324197338,220882.69,0.0,1.0
2016-02-19,14.15,14.92,14.1,14.92,67638,11.0806577916993,11.6836335160533,11.0415035238841,11.6836335160533,86373.726,0.0,1.0
2016-02-22,13.81,14.25,13.75,14.21,117573,10.814408770556,11.1589663273297,10.7674236491778,11.1276429130775,150140.721,0.0,1.0
2016-02-23,13.84,13.98,13.71,13.74,66556,10.8379013312451,10.9475332811276,10.7361002349256,10.7595927956147,84992.012,0.0,1.0
2016-02-24,14.37,14.45,13.74,13.8,145511,11.2529365700861,11.3155833985904,10.7595927956147,10.806577916993,185817.547000001,0.0,1.0
2016-02-25,13.92,14.42,13.81,14.42,97489,10.9005481597494,11.2920908379013,10.814408770556,11.2920908379013,124493.453,0.0,1.0
2016-02-26,13.93,14.09,13.8,13.93,43110,10.9083790133125,11.0336726703211,10.806577916993,10.9083790133125,55051.4699999998,0.0,1.0
2016-02-29,13.93,14.24,13.7,13.83,100093,10.9083790133125,11.1511354737666,10.7282693813626,10.8300704776821,127818.760999999,0.0,1.0
2016-03-01,14.01,14.09,13.74,13.81,67629,10.9710258418168,11.0336726703211,10.7595927956147,10.814408770556,86362.2329999997,0.0,1.0
2016-03-02,14.04,14.13,13.79,13.92,77055,10.9945184025059,11.0649960845732,10.7987470634299,10.9005481597494,98399.2349999998,0.0,1.0
2016-03-03,14.11,14.15,13.69,13.97,98123,11.0493343774471,11.0806577916993,10.7204385277995,10.9397024275646,125303.071,0.0,1.0
2016-03-04,14.28,14.62,14.04,14.19,97263,11.1824588880188,11.4487079091621,10.9945184025059,11.1119812059514,124204.851,0.0,1.0
2016-03-07,14.2,14.3999,13.86,14.25,97234,11.1198120595145,11.2763508222396,10.8535630383712,11.1589663273297,124167.818,0.0,1.0
2016-03-08,14.33,14.41,13.95,14.12,120563,11.221613155834,11.2842599843383,10.9240407204385,11.0571652310102,153958.951,0.0,1.0
2016-03-09,14.91,14.91,14.27,14.35,131328,11.6758026624902,11.6758026624902,11.1746280344558,11.2372748629601,167705.856,0.0,1.0
2016-03-10,15.01,15.15,14.83,14.94,80684,11.7541111981206,11.8637431480031,11.6131558339859,11.6992952231793,103033.468,0.0,1.0
2016-03-11,15.38,15.48,15.15,15.24,189127,12.043852779953,12.1221613155834,11.8637431480031,11.9342208300705,241515.179,0.0,1.0
2016-03-14,15.06,15.47,14.9,15.42,125508,11.7932654659358,12.1143304620204,11.6679718089272,12.0751761942052,160273.716,0.0,1.0
2016-03-15,15.23,15.38,14.902,15.02,110503,11.9263899765074,12.043852779953,11.6695379796398,11.7619420516836,141112.331,0.0,1.0
2016-03-16,15.38,15.43,15.07,15.14,56194,12.043852779953,12.0830070477682,11.8010963194988,11.8559122944401,71759.7380000001,0.0,1.0
2016-03-17,15.65,15.72,15.32,15.41,71172,12.2552858261551,12.3101018010963,11.9968676585748,12.0673453406421,90886.6439999996,0.0,1.0
2016-03-18,16.21,16.31,15.66,15.74,150927,12.6938136256852,12.7721221613156,12.2631166797181,12.3257635082224,192733.779,0.0,1.0
2016-03-21,15.7,16.16,15.7,16.15,58903,12.2944400939702,12.65465935787,12.2944400939702,12.646828504307,75219.1310000003,0.0,1.0
2016-03-22,15.96,16.05,15.35,15.7,100909,12.4980422866092,12.5685199686766,12.0203602192639,12.2944400939702,128860.793,0.0,1.0
2016-03-23,15.59,16.08,15.48,15.86,71777,12.2083007047768,12.5920125293657,12.1221613155834,12.4197337509789,91659.2290000002,0.0,1.0
2016-03-24,15.59,15.79,15.41,15.59,41270,12.2083007047768,12.3649177760376,12.0673453406421,12.2083007047768,52701.7900000001,0.0,1.0
2016-03-28,16.17,16.27,15.66,15.75,64807,12.662490211433,12.7407987470634,12.2631166797181,12.3335943617854,82758.5390000003,0.0,1.0
2016-03-29,16.27,16.36,15.99,16.19,80814,12.7407987470634,12.8112764291308,12.5215348472984,12.6781519185591,103199.478,0.0,1.0
2016-03-30,16.15,16.43,16.07,16.42,45596,12.646828504307,12.866092404072,12.5841816758027,12.858261550509,58226.0919999999,0.0,1.0
2016-03-31,16.34,16.38,15.939,16.2,71238,12.7956147220047,12.8269381362569,12.4815974941269,12.6859827721222,90970.926,0.0,1.0
2016-04-01,16.44,16.48,16.21,16.32,76014,12.8739232576351,12.9052466718872,12.6938136256852,12.7799530148786,97069.8779999999,0.0,1.0
2016-04-04,16.27,16.46,16.18,16.44,101905,12.7407987470634,12.8895849647612,12.6703210649961,12.8739232576351,130132.685,0.0,1.0
2016-04-05,15.45,16.33,15.43,16.1,106479,12.0986687548943,12.7877838684417,12.0830070477682,12.6076742364918,135973.683,0.0,1.0
2016-04-06,15.38,15.55,15.26,15.43,64303,12.043852779953,12.1769772905247,11.9498825371966,12.0830070477682,82114.9310000001,0.0,1.0
2016-04-07,15.0,15.43,14.9101,15.25,276355,11.7462803445576,12.0830070477682,11.6758809710258,11.9420516836335,352905.334999999,0.0,1.0
2016-04-08,14.82,15.13,14.28,15.05,157729,11.6053249804229,11.8480814408771,11.1824588880188,11.7854346123728,201419.932999999,0.0,1.0
2016-04-11,15.16,15.26,14.75,14.75,77044,11.8715740015662,11.9498825371966,11.5505090054816,11.5505090054816,98385.1879999997,0.0,1.0
2016-04-12,15.67,15.84,15.1605,15.22,75707,12.2709475332811,12.4040720438528,11.8719655442443,11.9185591229444,96677.8390000002,0.0,1.0
2016-04-13,15.87,15.91,15.57,15.82,71243,12.4275646045419,12.458888018794,12.1926389976507,12.3884103367267,90977.311,0.0,1.0
2016-04-14,15.7,15.85,15.0,15.85,53282,12.2944400939702,12.4119028974158,11.7462803445576,12.4119028974158,68041.1140000002,0.0,1.0
2016-04-15,15.47,15.68,15.45,15.65,28799,12.1143304620204,12.2787783868442,12.0986687548943,12.2552858261551,36776.3229999999,0.0,1.0
2016-04-18,15.66,15.96,15.46,15.57,91961,12.2631166797181,12.4980422866092,12.1064996084573,12.1926389976507,117434.197,0.0,1.0
2016-04-19,16.05,16.11,15.73,15.8,32337,12.5685199686766,12.6155050900548,12.3179326546594,12.3727486296006,41294.349,0.0,1.0
2016-04-20,15.97,16.2,15.88,16.1,62190,12.5058731401723,12.6859827721222,12.4353954581049,12.6076742364918,79416.6299999999,0.0,1.0
2016-04-21,15.67,16.07,15.59,15.93,70114,12.2709475332811,12.5841816758027,12.2083007047768,12.4745497259201,89535.5780000002,0.0,1.0
2016-04-22,15.23,15.5824,15.08,15.49,57808,11.9263899765074,12.2023492560689,11.8089271730619,12.1299921691464,73820.8160000003,0.0,1.0
2016-04-25,15.34,15.52,15.12,15.29,103113,12.0125293657009,12.1534847298356,11.840250587314,11.9733750978857,131675.301,0.0,1.0
2016-04-26,16.47,16.48,15.35,15.4,109573,12.8974158183242,12.9052466718872,12.0203602192639,12.0595144870791,139924.721,0.0,1.0
2016-04-27,16.12,16.5599,15.89,16.39,151345,12.6233359436179,12.9678151918559,12.443226311668,12.8347689898199,193267.564999999,0.0,1.0
2016-04-28,16.01,16.47,15.97,16.12,98400,12.5371965544244,12.8974158183242,12.5058731401723,12.6233359436179,125656.8,0.0,1.0
2016-04-29,16.27,16.32,15.98,16.01,80706,12.7407987470634,12.7799530148786,12.5137039937353,12.5371965544244,103061.562,0.0,1.0
2016-05-02,17.02,17.1499,16.26,16.27,191551,13.3281127642913,13.4298355520752,12.7329678935004,12.7407987470634,244610.627,0.0,1.0
2016-05-03,16.59,17.143,16.4,16.97,200319,12.9913860610807,13.4244322631167,12.8425998433829,13.2889584964761,255807.362999999,0.0,1.0
2016-05-04,16.8,16.84,16.3,16.4,154260,13.1558339859045,13.1871574001566,12.7642913077525,12.8425998433829,196990.019999999,0.0,1.0
2016-05-05,18.44,18.6,16.91,17.51,509159,14.4400939702428,14.5653876272514,13.2419733750979,13.7118245888802,650196.042999998,0.0,1.0
2016-05-06,18.95,19.72,18.28,18.52,531235,14.8394675019577,15.4424432263117,14.3148003132341,14.5027407987471,678387.095000001,0.0,1.0
2016-05-09,18.81,19.64,18.81,19.46,396794,14.7298355520752,15.3797963978074,14.7298355520752,15.2388410336727,506705.937999999,0.0,1.0
2016-05-10,18.4,19.01,18.155,18.84,213720,14.4087705559906,14.8864526233359,14.2169146436962,14.7533281127643,272920.44,0.0,1.0
2016-05-11,18.92,18.96,18.16,18.16,176665,14.8159749412686,14.8472983555208,14.2208300704777,14.2208300704777,225601.205,0.0,1.0
2016-05-12,18.55,19.36,18.26,19.09,101629,14.5262333594362,15.1605324980423,14.2991386061081,14.9490994518403,129780.233,0.0,1.0
2016-05-13,18.61,18.73,18.31,18.54,73756,14.5732184808144,14.6671887235709,14.3382928739233,14.5184025058731,94186.412,0.0,1.0
2016-05-16,18.68,18.87,18.23,18.6,225405,14.6280344557557,14.7768206734534,14.275646045419,14.5653876272514,287842.185,0.0,1.0
2016-05-17,17.71,18.68,17.51,18.58,190558,13.868441660141,14.6280344557557,13.7118245888802,14.5497259201253,243342.565999999,0.0,1.0
2016-05-18,17.89,18.1,17.2,17.57,101733,14.0093970242756,14.1738449490995,13.469068128426,13.7588097102584,129913.041,0.0,1.0
2016-05-19,17.93,18.19,17.6,17.85,136901,14.0407204385278,14.2443226311668,13.7823022709475,13.9780736100235,174822.577,0.0,1.0
2016-05-20,18.16,18.21,17.74,18.09,105331,14.2208300704777,14.2599843382929,13.8919342208301,14.1660140955364,134507.687,0.0,1.0
2016-05-23,18.37,18.44,17.72,18.03,124815,14.3852779953015,14.4400939702428,13.876272513704,14.1190289741582,159388.755,0.0,1.0
2016-05-24,18.8,19.17,18.45,18.53,169427,14.7220046985121,15.0117462803446,14.4479248238058,14.5105716523101,216358.279000001,0.0,1.0
2016-05-25,18.66,18.86,18.46,18.72,182778,14.6123727486296,14.7689898198904,14.4557556773688,14.6593578700078,233407.506,0.0,1.0
2016-05-26,18.61,18.92,18.41,18.8,76948,14.5732184808144,14.8159749412686,14.4166014095536,14.7220046985121,98262.596,0.0,1.0
2016-05-27,18.7,18.7975,18.41,18.72,77152,14.6436961628818,14.7200469851214,14.4166014095536,14.6593578700078,98523.1039999997,0.0,1.0
2016-05-31,18.68,18.9,18.5,18.58,124223,14.6280344557557,14.8003132341425,14.487079091621,14.5497259201253,158632.771,0.0,1.0
2016-06-01,19.05,19.15,18.3,18.66,164061,14.9177760375881,14.9960845732185,14.3304620203602,14.6123727486296,209505.897,0.0,1.0
2016-06-02,19.54,20.05,18.89,19.1,237938,15.301487862177,15.7008613938919,14.7924823805795,14.9569303054033,303846.826,0.0,1.0
2016-06-03,19.19,19.72,19.0893,19.54,100759,15.0274079874706,15.4424432263117,14.9485512920908,15.301487862177,128669.243,0.0,1.0
2016-06-06,19.12,19.32,19.04,19.18,151307,14.9725920125294,15.1292090837901,14.9099451840251,15.0195771339076,193219.039,0.0,1.0
2016-06-07,19.49,19.63,19.05,19.07,112969,15.2623335943618,15.3719655442443,14.9177760375881,14.9334377447142,144261.413,0.0,1.0
2016-06-08,19.7,19.8397,19.28,19.5,130465,15.4267815191856,15.5361785434612,15.097885669538,15.2701644479248,166603.805,0.0,1.0
2016-06-09,20.1,20.21,19.2,19.68,245236,15.7400156617071,15.8261550509005,15.0352388410337,15.4111198120595,313166.372000001,0.0,1.0
2016-06-10,19.87,20.01,19.58,20.0,127604,15.5599060297572,15.6695379796398,15.3328112764291,15.6617071260767,162950.308,0.0,1.0
2016-06-13,19.24,20.0811,19.1,19.95,147667,15.0665622552858,15.725215348473,14.9569303054033,15.6225528582616,188570.759,0.0,1.0
2016-06-14,19.37,19.46,18.63,19.17,181711,15.1683633516053,15.2388410336727,14.5888801879405,15.0117462803446,232044.947,0.0,1.0
2016-06-15,19.29,19.569,19.01,19.46,75168,15.105716523101,15.3241973375098,14.8864526233359,15.2388410336727,95989.5360000001,0.0,1.0
2016-06-16,21.96,22.11,19.66,19.86,877406,17.1965544244323,17.3140172278778,15.3954581049334,15.5520751761942,1120447.462,0.0,1.0
2016-06-17,22.09,22.21,21.62,21.79,387678,17.2983555207518,17.3923257635082,16.930305403289,17.0634299138606,495064.805999999,0.0,1.0
2016-06-20,22.08,22.85,22.05,22.52,294128,17.2905246671887,17.8935003915427,17.2670321064996,17.6350822239624,375601.456,0.0,1.0
2016-06-21,22.54,22.56,21.55,22.1,233250,17.6507439310885,17.6664056382146,16.8754894283477,17.3061863743148,297860.25,0.0,1.0
2016-06-22,22.34,22.95,22.195,22.64,178008,17.4941268598277,17.9718089271731,17.3805794831637,17.7290524667189,227316.216,0.0,1.0
2016-06-23,22.3,22.64,21.926,22.5,225041,17.4628034455756,17.7290524667189,17.1699295223179,17.6194205168363,287377.356999999,0.0,1.0
2016-06-24,21.54,22.06,20.8,21.19,1281584,16.8676585747847,17.2748629600626,16.2881754111198,16.5935787000783,1636582.768,0.0,1.0
2016-06-27,21.32,21.65,21.14,21.46,221593,16.6953797963978,16.9537979639781,16.5544244322631,16.8050117462803,282974.261,0.0,1.0
2016-06-28,21.21,21.63,21.12,21.5,172419,16.6092404072044,16.938136256852,16.538762725137,16.8363351605325,220179.063,0.0,1.0
2016-06-29,22.01,22.0422,21.26,21.26,238824,17.2357086922475,17.2609240407204,16.6483946750196,16.6483946750196,304978.247999999,0.0,1.0
2016-06-30,22.83,22.87,21.9,22.23,253321,17.8778386844166,17.9091620986688,17.149569303054,17.4079874706343,323490.917,0.0,1.0
2016-07-01,23.1,23.23,22.45,22.93,192085,18.0892717306186,18.1910728269381,17.5802662490211,17.956147220047,245292.545000001,0.0,1.0
2016-07-05,23.11,23.79,23.0,23.21,247572,18.0971025841817,18.6296006264683,18.0109631949883,18.1754111198121,316149.444,0.0,1.0
2016-07-06,23.49,23.63,22.6583,23.12,212960,18.3946750195771,18.5043069694597,17.7433829287392,18.1049334377447,271949.920000001,0.0,1.0
2016-07-07,23.13,23.56,22.89,23.5,154820,18.1127642913078,18.4494909945184,17.9248238057948,18.4025058731402,197705.139999999,0.0,1.0
2016-07-08,23.4,23.43,22.5201,23.18,192686,18.3241973375098,18.3476898981989,17.635160532498,18.1519185591229,246060.022,0.0,1.0
2016-07-11,23.69,23.8,23.08,23.08,231389,18.5512920908379,18.6374314800313,18.0736100234926,18.0736100234926,295483.753,0.0,1.0
2016-07-12,24.06,24.28,23.65,23.69,438352,18.8410336726703,19.0133124510572,18.5199686765857,18.5512920908379,559775.504000001,0.0,1.0
2016-07-13,24.26,24.35,23.98,24.11,162024,18.9976507439311,19.0681284259984,18.778386844166,18.8801879404855,206904.648,0.0,1.0
2016-07-14,23.97,24.61,23.81,24.61,282935,18.770555990603,19.2717306186374,18.6452623335944,19.2717306186374,361307.995,0.0,1.0
2016-07-15,24.23,24.27,23.81,24.0,182950,18.974158183242,19.0054815974941,18.6452623335944,18.7940485512921,233627.15,0.0,1.0
2016-07-18,24.69,24.79,23.96,24.42,170323,19.3343774471417,19.4126859827721,18.7627251370399,19.1229444009397,217502.471,0.0,1.0
2016-07-19,24.87,25.17,24.34,24.53,315033,19.4753328112764,19.7102584181676,19.0602975724354,19.2090837901331,402297.141000001,0.0,1.0
2016-07-20,24.76,25.23,24.62,24.9,164053,19.389193422083,19.7572435395458,19.2795614722005,19.4988253719655,209495.681,0.0,1.0
2016-07-21,24.59,24.871,24.42,24.59,174940,19.2560689115114,19.4761158966327,19.1229444009397,19.2560689115114,223398.379999999,0.0,1.0
2016-07-22,24.7,25.115,24.52,24.74,130153,19.3422083007048,19.6671887235709,19.2012529365701,19.3735317149569,166205.381,0.0,1.0
2016-07-25,24.73,24.85,24.386,24.73,123951,19.3657008613939,19.4596711041504,19.0963194988254,19.3657008613939,158285.427,0.0,1.0
2016-07-26,25.1,25.12,24.62,24.85,137460,19.6554424432263,19.6711041503524,19.2795614722005,19.4596711041504,175536.42,0.0,1.0
2016-07-27,24.36,25.3,24.31,25.3,169349,19.0759592795615,19.8120595144871,19.0368050117463,19.8120595144871,216258.673,0.0,1.0
2016-07-28,24.19,24.51,23.81,24.43,199014,18.9428347689898,19.1934220830071,18.6452623335944,19.1307752545027,254140.878,0.0,1.0
2016-07-29,24.26,24.66,23.7,24.2,149885,18.9976507439311,19.3108848864526,18.5591229444009,18.9506656225529,191403.145,0.0,1.0
2016-08-01,24.36,24.48,23.8901,24.1,183484,19.0759592795615,19.1699295223179,18.7079874706343,18.8723570869225,234309.068,0.0,1.0
2016-08-02,23.92,24.47,23.27,24.21,334765,18.7314017227878,19.1620986687549,18.2223962411903,18.9584964761159,427494.905,0.0,1.0
2016-08-03,26.09,26.67,23.95,24.24,535525,20.4306969459671,20.8848864526233,18.7548942834769,18.981989036805,683865.425,0.0,1.0
2016-08-04,26.71,26.85,25.51,26.09,288623,20.9162098668755,21.025841816758,19.9765074393109,20.4306969459671,368571.571,0.0,1.0
2016-08-05,26.55,26.88,26.14,26.75,301266,20.7909162098669,21.0493343774471,20.4698512137823,20.9475332811276,384716.682,0.0,1.0
2016-08-08,26.71,27.08,25.54,26.47,401243,20.9162098668755,21.2059514487079,20.0,20.7282693813626,512387.311,0.0,1.0
2016-08-09,27.55,27.8,26.66,26.9,379058,21.5740015661707,21.7697729052467,20.8770555990603,21.0649960845732,484057.066,0.0,1.0
2016-08-10,27.51,27.76,27.132,27.6,223921,21.5426781519186,21.7384494909945,21.2466718872357,21.6131558339859,285947.117,0.0,1.0
2016-08-11,27.62,27.89,27.3999,27.52,357753,21.628817541112,21.840250587314,21.4564604541895,21.5505090054816,456850.581,0.0,1.0
2016-08-12,26.8,27.89,26.671,27.74,216419,20.9866875489428,21.840250587314,20.8856695379796,21.7227877838684,276367.063,0.0,1.0
2016-08-15,26.89,27.33,26.83,26.85,194987,21.0571652310102,21.4017227877839,21.0101801096319,21.025841816758,248998.399,0.0,1.0
2016-08-16,26.16,26.97,26.12,26.8,253247,20.4855129209084,21.1198120595145,20.4541895066562,20.9866875489428,323396.419,0.0,1.0
2016-08-17,25.85,26.1656,25.3,26.08,265061,20.2427564604542,20.4898981989037,19.8120595144871,20.4228660924041,338482.897,0.0,1.0
2016-08-18,25.89,26.14,25.59,25.8,153806,20.2740798747063,20.4698512137823,20.0391542678152,20.203602192639,196410.262,0.0,1.0
2016-08-19,25.99,26.16,25.56,25.77,189678,20.3523884103367,20.4855129209084,20.0156617071261,20.1801096319499,242218.806,0.0,1.0
2016-08-22,25.87,26.21,25.63,26.01,137417,20.2584181675803,20.5246671887236,20.0704776820673,20.3680501174628,175481.509,0.0,1.0
2016-08-23,26.01,26.16,25.68,26.0,132743,20.3680501174628,20.4855129209084,20.1096319498825,20.3602192638998,169512.811,0.0,1.0
2016-08-24,25.74,26.0963,25.47,25.9,161774,20.1566170712608,20.4356303837118,19.9451840250587,20.2819107282694,206585.398,0.0,1.0
2016-08-25,26.13,26.229,25.5,25.58,187489,20.4620203602193,20.5395458104933,19.9686765857478,20.0313234142522,239423.453,0.0,1.0
2016-08-26,26.16,26.59,25.82,26.15,175777,20.4855129209084,20.822239624119,20.2192638997651,20.4776820673453,224467.229,0.0,1.0
2016-08-29,25.86,26.28,25.62,26.16,203196,20.2505873140172,20.5794831636648,20.0626468285043,20.4855129209084,259481.292,0.0,1.0
2016-08-30,25.72,25.89,25.275,25.89,166225,20.1409553641347,20.2740798747063,19.7924823805795,20.2740798747063,212269.325,0.0,1.0
2016-08-31,25.68,25.87,25.45,25.56,125555,20.1096319498825,20.2584181675803,19.9295223179327,20.0156617071261,160333.735,0.0,1.0
2016-09-01,25.68,25.812,25.29,25.8,113250,20.1096319498825,20.2129992169146,19.804228660924,20.203602192639,144620.25,0.0,1.0
2016-09-02,25.85,26.049,25.49,25.95,107910,20.2427564604542,20.3985904463587,19.9608457321848,20.3210649960846,137801.07,0.0,1.0
2016-09-06,25.84,25.905,25.46,25.67,149875,20.2349256068912,20.2858261550509,19.9373531714957,20.1018010963195,191390.375,0.0,1.0
2016-09-07,25.9,25.96,25.5442,25.84,123033,20.2819107282694,20.3288958496476,20.0032889584965,20.2349256068912,157113.141,0.0,1.0
2016-09-08,25.62,25.9,25.28,25.9,219138,20.0626468285043,20.2819107282694,19.796397807361,20.2819107282694,279839.226,0.0,1.0
2016-09-09,24.38,25.4859,24.35,25.41,265540,19.0916209866875,19.957635082224,19.0681284259984,19.8981989036805,339094.580000001,0.0,1.0
2016-09-12,23.92,24.62,23.8,24.13,464254,18.7314017227878,19.2795614722005,18.6374314800313,18.8958496476116,592852.358,0.0,1.0
2016-09-13,23.88,24.07,23.24,23.52,162782,18.7000783085356,18.8488645262334,18.1989036805012,18.4181675802662,207872.614,0.0,1.0
2016-09-14,24.34,24.48,23.77,23.99,145052,19.0602975724354,19.1699295223179,18.6139389193422,18.7862176977291,185231.404,0.0,1.0
2016-09-15,24.77,24.86,24.28,24.33,84208,19.397024275646,19.4675019577134,19.0133124510572,19.0524667188724,107533.616,0.0,1.0
2016-09-16,24.42,24.75,24.25,24.7,262048,19.1229444009397,19.38136256852,18.9898198903681,19.3422083007048,334635.296,0.0,1.0
2016-09-19,24.67,24.9,24.53,24.57,126798,19.3187157400157,19.4988253719655,19.2090837901331,19.2404072043853,161921.046,0.0,1.0
2016-09-20,24.01,24.68,23.77,24.65,260016,18.8018794048551,19.3265465935787,18.6139389193422,19.3030540328896,332040.432000001,0.0,1.0
2016-09-21,24.07,24.27,23.8,24.09,187172,18.8488645262334,19.0054815974941,18.6374314800313,18.8645262333594,239018.643999999,0.0,1.0
2016-09-22,25.07,25.1,24.06,24.14,134208,19.6319498825372,19.6554424432263,18.8410336726703,18.9036805011746,171383.616,0.0,1.0
2016-09-23,25.37,25.59,24.61,25.04,146224,19.8668754894283,20.0391542678152,19.2717306186374,19.6084573218481,186728.048,0.0,1.0
2016-09-26,25.53,25.71,25.08,25.24,152445,19.992169146437,20.1331245105717,19.6397807361002,19.7650743931089,194672.265,0.0,1.0
2016-09-27,25.26,25.63,25.07,25.53,144366,19.7807361002349,20.0704776820673,19.6319498825372,19.992169146437,184355.382,0.0,1.0
2016-09-28,25.35,25.5,25.03,25.21,76176,19.8512137823023,19.9686765857478,19.600626468285,19.7415818324197,97276.7519999999,0.0,1.0
2016-09-29,25.43,25.55,25.01,25.21,147476,19.9138606108066,20.007830853563,19.584964761159,19.7415818324197,188326.852,0.0,1.0
2016-09-30,26.0,26.1,25.39,25.43,165577,20.3602192638998,20.4385277995302,19.8825371965544,19.9138606108066,211441.829,0.0,1.0
2016-10-03,25.65,26.01,25.3,25.95,141179,20.0861393891934,20.3680501174628,19.8120595144871,20.3210649960846,180285.583,0.0,1.0
2016-10-04,25.83,26.18,25.44,25.56,209586,20.2270947533281,20.5011746280345,19.9216914643696,20.0156617071261,267641.322,0.0,1.0
2016-10-05,26.51,26.5999,25.765,26.01,124534,20.7595927956147,20.8299921691464,20.1761942051684,20.3680501174628,159029.918,0.0,1.0
2016-10-06,26.85,27.06,26.34,26.49,124251,21.025841816758,21.1902897415818,20.6264682850431,20.7439310884886,158668.527,0.0,1.0
2016-10-07,26.58,26.96,26.35,26.96,103423,20.814408770556,21.1119812059515,20.6342991386061,21.1119812059515,132071.171,0.0,1.0
2016-10-10,26.56,27.0,26.48,26.83,82323,20.7987470634299,21.1433046202036,20.7361002349256,21.0101801096319,105126.471,0.0,1.0
2016-10-11,26.0,26.58,25.68,26.44,123919,20.3602192638998,20.814408770556,20.1096319498825,20.7047768206735,158244.563,0.0,1.0
2016-10-12,26.65,26.7,25.93,26.07,108595,20.8692247454973,20.9083790133125,20.3054032889585,20.415035238841,138675.815,0.0,1.0
2016-10-13,26.16,26.54,26.02,26.5,117899,20.4855129209084,20.7830853563038,20.3758809710258,20.7517619420517,150557.023,0.0,1.0
2016-10-14,26.13,26.5153,26.12,26.28,50436,20.4620203602193,20.7637431480031,20.4541895066562,20.5794831636648,64406.7719999999,0.0,1.0
2016-10-17,26.25,26.48,26.1,26.15,78605,20.5559906029757,20.7361002349256,20.4385277995302,20.4776820673453,100378.585,0.0,1.0
2016-10-18,26.09,26.46,25.82,26.46,115749,20.4306969459671,20.7204385277995,20.2192638997651,20.7204385277995,147811.473,0.0,1.0
2016-10-19,25.45,26.11,25.41,26.11,78727,19.9295223179327,20.4463586530932,19.8981989036805,20.4463586530932,100534.379,0.0,1.0
2016-10-20,24.88,25.47,24.86,25.33,63202,19.4831636648395,19.9451840250587,19.4675019577134,19.8355520751762,80708.9539999999,0.0,1.0
2016-10-21,24.56,24.88,24.42,24.88,87699,19.2325763508222,19.4831636648395,19.1229444009397,19.4831636648395,111991.623,0.0,1.0
2016-10-24,24.95,24.97,24.21,24.53,101968,19.5379796397807,19.5536413469068,18.9584964761159,19.2090837901331,130213.136,0.0,1.0
2016-10-25,24.17,25.16,24.14,25.16,109016,18.9271730618637,19.7024275646045,18.9036805011746,19.7024275646045,139213.432,0.0,1.0
2016-10-26,23.32,24.14,23.22,24.03,101272,18.2615505090055,18.9036805011746,18.1832419733751,18.8175411119812,129324.344,0.0,1.0
2016-10-27,23.21,23.43,23.11,23.23,95470,18.1754111198121,18.3476898981989,18.0971025841817,18.1910728269381,121915.19,0.0,1.0
2016-10-28,23.3,23.55,23.1,23.12,51324,18.2458888018794,18.4416601409554,18.0892717306186,18.1049334377447,65540.748,0.0,1.0
2016-10-31,24.32,24.36,22.97,23.33,171671,19.0446358653093,19.0759592795615,17.9874706342991,18.2693813625685,219223.867,0.0,1.0
2016-11-01,23.9,24.22,23.14,24.22,140726,18.7157400156617,18.9663273296789,18.1205951448708,18.9663273296789,179707.102,0.0,1.0
2016-11-02,24.0,24.09,23.311,23.85,101788,18.7940485512921,18.8645262333594,18.2545027407987,18.6765857478465,129983.276,0.0,1.0
2016-11-03,24.01,24.08,23.69,24.0,118312,18.8018794048551,18.8566953797964,18.5512920908379,18.7940485512921,151084.424,0.0,1.0
2016-11-04,23.72,24.23,23.606,24.23,219856,18.574784651527,18.974158183242,18.4855129209084,18.974158183242,280756.112,0.0,1.0
2016-11-07,24.59,24.64,23.73,24.21,111289,19.2560689115114,19.2952231793265,18.5826155050901,18.9584964761159,142116.053,0.0,1.0
2016-11-08,25.91,25.95,24.5,24.5,104521,20.2897415818324,20.3210649960846,19.185591229444,19.185591229444,133473.317,0.0,1.0
2016-11-09,26.5,26.56,24.8533,25.6,111449,20.7517619420517,20.7987470634299,19.4622552858262,20.0469851213782,142320.373,0.0,1.0
2016-11-10,26.03,26.73,25.77,26.73,115221,20.3837118245889,20.9318715740016,20.1801096319499,20.9318715740016,147137.217,0.0,1.0
2016-11-11,28.05,28.11,25.905,26.23,180573,21.9655442443226,22.0125293657009,20.2858261550509,20.5403288958497,230591.721,0.0,1.0
2016-11-14,28.11,28.54,27.65,28.54,127034,22.0125293657009,22.3492560689115,21.6523101018011,22.3492560689115,162222.418,0.0,1.0
2016-11-15,27.83,28.315,27.7,28.18,149111,21.7932654659358,22.1730618637432,21.6914643696163,22.0673453406421,190414.747,0.0,1.0
2016-11-16,29.15,29.26,27.75,27.8,108964,22.8269381362569,22.9130775254503,21.7306186374315,21.7697729052467,139147.028,0.0,1.0
2016-11-17,29.6,29.98,28.75,29.09,219865,23.1793265465936,23.476898981989,22.5137039937353,22.7799530148786,280767.605,0.0,1.0
2016-11-18,29.18,29.7,29.07,29.7,82707,22.850430696946,23.257635082224,22.7642913077525,23.257635082224,105616.839,0.0,1.0
2016-11-21,29.24,29.29,28.811,29.15,54584,22.8974158183242,22.9365700861394,22.5614722004699,22.8269381362569,69703.768,0.0,1.0
2016-11-22,29.72,29.75,29.2,29.24,110497,23.27329678935,23.2967893500392,22.866092404072,22.8974158183242,141104.669,0.0,1.0
2016-11-23,29.51,29.789,29.44,29.56,50553,23.1088488645262,23.327329678935,23.054032889585,23.1480031323414,64556.1810000001,0.0,1.0
2016-11-25,29.8,29.944,29.54,29.73,41998,23.3359436178543,23.4487079091621,23.1323414252153,23.2811276429131,53631.4460000001,0.0,1.0
2016-11-28,29.14,29.72,29.07,29.7,127912,22.8191072826938,23.27329678935,22.7642913077525,23.257635082224,163343.624,0.0,1.0
2016-11-29,30.0,30.23,29.1,29.26,144330,23.4925606891151,23.672670321065,22.7877838684417,22.9130775254503,184309.41,0.0,1.0
2016-11-30,28.88,30.19,28.58,30.11,111725,22.6155050900548,23.6413469068128,22.3805794831637,23.5787000783085,142672.825,0.0,1.0
2016-12-01,28.38,29.12,28.37,28.74,162961,22.2239624119029,22.8034455755677,22.2161315583399,22.5058731401723,208101.197,0.0,1.0
2016-12-02,31.485,31.75,28.83,30.0,533661,24.6554424432263,24.8629600626468,22.5763508222396,23.4925606891151,681485.097,0.0,1.0
2016-12-05,33.0,33.26,31.55,31.83,265081,25.8418167580266,26.0454189506656,24.7063429913861,24.9256068911511,338508.437,0.0,1.0
2016-12-06,32.61,33.17,31.53,33.17,188555,25.5364134690681,25.9749412685983,24.69068128426,25.9749412685983,240784.735,0.0,1.0
2016-12-07,32.86,32.9601,32.4,32.75,98335,25.7321848081441,25.8105716523101,25.3719655442443,25.6460454189507,125573.795,0.0,1.0
2016-12-08,32.27,33.585,32.14,32.85,192722,25.2701644479248,26.2999216914644,25.1683633516053,25.7243539545811,246105.994,0.0,1.0
2016-12-09,32.46,32.74,32.09,32.49,155821,25.4189506656226,25.6382145653876,25.1292090837901,25.4424432263117,198983.417,0.0,1.0
2016-12-12,31.74,32.39,31.42,32.32,107237,24.8551292090838,25.3641346906813,24.6045418950666,25.30931871574,136941.649,0.0,1.0
2016-12-13,32.34,32.51,31.51,31.85,113867,25.3249804228661,25.4581049334377,24.6750195771339,24.9412685982772,145408.159,0.0,1.0
2016-12-14,32.16,32.9272,32.0,32.35,84739,25.1840250587314,25.7848081440877,25.0587314017228,25.3328112764291,108211.703,0.0,1.0
2016-12-15,32.34,32.67,31.81,32.13,86577,25.3249804228661,25.5833985904464,24.9099451840251,25.1605324980423,110558.829,0.0,1.0
2016-12-16,32.58,33.015,32.39,32.4,457386,25.512920908379,25.8535630383712,25.3641346906813,25.3719655442443,584081.922,0.0,1.0
2016-12-19,32.69,33.31,32.52,32.9,105882,25.5990602975724,26.0845732184808,25.4659357870008,25.7635082223962,135211.314,0.0,1.0
2016-12-20,32.985,33.16,32.16,32.87,151113,25.8300704776821,25.9671104150352,25.1840250587314,25.7400156617071,192971.301,0.0,1.0
2016-12-21,33.35,33.41,32.705,32.87,214325,26.115896632733,26.1628817541112,25.610806577917,25.7400156617071,273693.025,0.0,1.0
2016-12-22,34.25,34.26,32.79,33.35,192044,26.8206734534064,26.8285043069695,25.6773688332028,26.115896632733,245240.188,0.0,1.0
2016-12-23,33.7,34.49,33.59,34.32,67915,26.3899765074393,27.0086139389193,26.3038371182459,26.8754894283477,86727.455,0.0,1.0
2016-12-27,33.55,34.14,33.4,33.76,85862,26.2725137039937,26.734534064213,26.1550509005482,26.4369616288175,109645.774,0.0,1.0
2016-12-28,33.0,33.57,33.0,33.57,113711,25.8418167580266,26.2881754111198,25.8418167580266,26.2881754111198,145208.947,0.0,1.0
2016-12-29,33.16,33.51,33.0,33.0,57535,25.9671104150352,26.2411902897416,25.8418167580266,25.8418167580266,73472.1950000001,0.0,1.0
2016-12-30,33.09,33.34,33.0,33.13,72346,25.912294440094,26.1080657791699,25.8418167580266,25.9436178543461,92385.8419999999,0.0,1.0
2017-01-03,33.52,33.85,33.01,33.57,125199,26.2490211433046,26.5074393108849,25.8496476115897,26.2881754111198,159879.123,0.0,1.0
2017-01-04,33.73,34.17,33.65,33.73,109802,26.4134690681284,26.7580266249021,26.3508222396241,26.4134690681284,140217.154,0.0,1.0
2017-01-05,33.75,33.95,33.41,33.73,76241,26.4291307752545,26.5857478465153,26.1628817541112,26.4134690681284,97359.757,0.0,1.0
2017-01-06,34.21,34.42,33.44,34.02,96778,26.7893500391543,26.9537979639781,26.1863743148003,26.6405638214565,123585.506,0.0,1.0
2017-01-09,32.95,34.1,32.78,34.1,140466,25.8026624902114,26.7032106499608,25.6695379796398,26.7032106499608,179375.082,0.0,1.0
2017-01-10,32.71,33.145,32.5,32.96,111097,25.6147220046985,25.9553641346907,25.4502740798747,25.8104933437745,141870.869,0.0,1.0
2017-01-11,32.57,32.93,32.221,32.69,70761,25.505090054816,25.7870007830854,25.2317932654659,25.5990602975724,90361.7969999999,0.0,1.0
2017-01-12,31.89,32.7428,31.62,32.5,56174,24.9725920125294,25.6404072043853,24.7611589663273,25.4502740798747,71734.1979999999,0.0,1.0
2017-01-13,32.08,32.38,31.71,31.71,60644,25.1213782302271,25.3563038371183,24.8316366483947,24.8316366483947,77442.388,0.0,1.0
2017-01-17,32.45,32.8099,31.77,32.0,61346,25.4111198120595,25.6929522317933,24.8786217697729,25.0587314017228,78338.842,0.0,1.0
2017-01-18,32.93,32.96,32.39,32.81,61255,25.7870007830854,25.8104933437745,25.3641346906813,25.6930305403289,78222.6349999999,0.0,1.0
2017-01-19,32.53,32.93,32.34,32.79,91419,25.4737666405638,25.7870007830854,25.3249804228661,25.6773688332028,116742.063,0.0,1.0
2017-01-20,32.99,33.35,32.71,32.97,85539,25.8339859044636,26.115896632733,25.6147220046985,25.8183241973375,109233.303,0.0,1.0
2017-01-23,33.01,33.18,32.9,33.15,70087,25.8496476115897,25.9827721221613,25.7635082223962,25.9592795614722,89501.0989999999,0.0,1.0
2017-01-24,33.92,33.98,33.05,33.05,70015,26.5622552858262,26.6092404072044,25.8809710258418,25.8809710258418,89409.1549999999,0.0,1.0
2017-01-25,34.32,34.44,33.88,34.31,125214,26.8754894283477,26.9694596711042,26.530931871574,26.8676585747847,159898.278,0.0,1.0
2017-01-26,34.38,34.6,33.96,34.6,81802,26.9224745497259,27.0947533281128,26.5935787000783,27.0947533281128,104461.154,0.0,1.0
2017-01-27,34.09,34.54,33.68,34.54,53287,26.6953797963978,27.0477682067345,26.3743148003132,27.0477682067345,68047.499,0.0,1.0
2017-01-30,32.82,33.97,32.68,33.94,141602,25.7008613938919,26.6014095536413,25.5912294440094,26.5779169929522,180825.754,0.0,1.0
2017-01-31,32.85,33.48,32.44,32.68,89655,25.7243539545811,26.2176977290525,25.4032889584965,25.5912294440094,114489.435,0.0,1.0
2017-02-01,34.29,34.6999,32.87,32.87,177171,26.8519968676586,27.1729835552075,25.7400156617071,25.7400156617071,226247.367,0.0,1.0
2017-02-02,33.87,34.13,33.5,34.04,145265,26.523101018011,26.72670321065,26.2333594361785,26.6562255285826,185503.405,0.0,1.0
2017-02-03,32.8,35.38,30.2,34.5,509059,25.6851996867659,27.7055599060298,23.6491777603759,27.0164447924824,650068.342999999,0.0,1.0
2017-02-06,32.1,33.74,31.5,33.74,278965,25.1370399373532,26.4212999216915,24.6671887235709,26.4212999216915,356238.305,0.0,1.0
2017-02-07,31.86,32.36,31.71,31.81,178506,24.9490994518403,25.3406421299922,24.8316366483947,24.9099451840251,227952.162,0.0,1.0
2017-02-08,32.49,32.615,31.55,31.81,139661,25.4424432263117,25.5403288958497,24.7063429913861,24.9099451840251,178347.097,0.0,1.0
2017-02-09,32.8,33.17,32.5,32.5,90624,25.6851996867659,25.9749412685983,25.4502740798747,25.4502740798747,115726.848,0.0,1.0
2017-02-10,33.36,33.41,32.76,33.0,65647,26.123727486296,26.1628817541112,25.6538762725137,25.8418167580266,83831.219,0.0,1.0
2017-02-13,33.55,33.82,33.29,33.42,65502,26.2725137039937,26.4839467501958,26.0689115113547,26.1707126076742,83646.0540000001,0.0,1.0
2017-02-14,33.57,33.71,33.24,33.32,109881,26.2881754111198,26.3978073610024,26.0297572435395,26.0924040720439,140318.037,0.0,1.0
2017-02-15,34.2,34.3,33.53,33.76,68520,26.7815191855912,26.8598277212216,26.2568519968677,26.4369616288175,87500.0400000001,0.0,1.0
2017-02-16,34.69,34.74,33.76,34.22,89149,27.1652310101801,27.2043852779953,26.4369616288175,26.7971808927173,113843.273,0.0,1.0
2017-02-17,35.55,36.0,34.48,34.48,120040,27.8386844166014,28.1910728269381,27.0007830853563,27.0007830853563,153291.08,0.0,1.0
2017-02-21,35.59,36.68,35.43,35.94,108922,27.8700078308536,28.7235708692247,27.744714173845,28.1440877055599,139093.394,0.0,1.0
2017-02-22,35.41,35.92,35.24,35.59,61221,27.7290524667189,28.1284259984338,27.5959279561472,27.8700078308536,78179.2169999999,0.0,1.0
2017-02-23,34.67,35.46,34.291,35.45,85380,27.149569303054,27.7682067345341,26.8527799530149,27.760375880971,109030.26,0.0,1.0
2017-02-24,35.67,35.687,34.36,34.36,74535,27.9326546593579,27.945967110415,26.9068128425998,26.9068128425998,95181.1949999999,0.0,1.0
2017-02-27,35.93,36.31,35.29,35.57,113943,28.1362568519969,28.4338292873923,27.6350822239624,27.8543461237275,145505.211,0.0,1.0
2017-02-28,33.75,36.1,33.7,35.9,192925,26.4291307752545,28.2693813625685,26.3899765074393,28.1127642913078,246365.225,0.0,1.0
2017-03-01,34.51,34.83,34.08,34.08,140775,27.0242756460454,27.2748629600626,26.6875489428348,26.6875489428348,179769.675,0.0,1.0
2017-03-02,33.94,34.785,33.94,34.48,74076,26.5779169929522,27.239624119029,26.5779169929522,27.0007830853563,94595.0520000001,0.0,1.0
2017-03-03,34.37,34.44,33.8,33.97,88562,26.9146436961629,26.9694596711042,26.4682850430697,26.6014095536413,113093.674,0.0,1.0
2017-03-06,34.26,34.63,33.671,34.3,55081,26.8285043069695,27.1182458888019,26.3672670321065,26.8598277212216,70338.4369999999,0.0,1.0
2017-03-07,34.27,34.69,34.02,34.02,76398,26.8363351605325,27.1652310101801,26.6405638214565,26.6405638214565,97560.246,0.0,1.0
2017-03-08,34.21,34.4299,33.97,34.31,69599,26.7893500391543,26.9615505090055,26.6014095536413,26.8676585747847,88877.9229999999,0.0,1.0
2017-03-09,35.78,36.02,34.38,34.48,230763,28.0187940485513,28.2067345340642,26.9224745497259,27.0007830853563,294684.351,0.0,1.0
2017-03-10,36.77,36.85,35.8,35.8,110410,28.7940485512921,28.8566953797964,28.0344557556774,28.0344557556774,140993.57,0.0,1.0
2017-03-13,37.08,37.45,36.85,36.94,145558,29.0368050117463,29.3265465935787,28.8566953797964,28.9271730618637,185877.566,0.0,1.0
2017-03-14,36.07,36.96,35.9,36.91,73966,28.2458888018794,28.9428347689898,28.1127642913078,28.9036805011746,94454.582,0.0,1.0
2017-03-15,36.73,36.88,35.831,36.15,110668,28.7627251370399,28.8801879404855,28.0587314017228,28.3085356303837,141323.036,0.0,1.0
2017-03-16,37.53,37.65,36.74,36.75,77025,29.389193422083,29.4831636648395,28.770555990603,28.778386844166,98360.925,0.0,1.0
2017-03-17,37.67,37.8,36.99,37.49,149893,29.4988253719655,29.600626468285,28.9663273296789,29.3578700078309,191413.361,0.0,1.0
2017-03-20,36.85,37.67,36.57,37.67,49305,28.8566953797964,29.4988253719655,28.6374314800313,29.4988253719655,62962.485,0.0,1.0
2017-03-21,36.24,37.0736,36.15,36.94,68858,28.3790133124511,29.0317932654659,28.3085356303837,28.9271730618637,87931.6659999999,0.0,1.0
2017-03-22,35.99,36.6,35.5,36.18,82438,28.1832419733751,28.6609240407204,27.7995301487862,28.3320281910728,105273.326,0.0,1.0
2017-03-23,36.75,37.05,35.96,35.96,58185,28.778386844166,29.0133124510572,28.159749412686,28.159749412686,74302.245,0.0,1.0
2017-03-24,36.33,37.16,35.86,36.74,62615,28.4494909945184,29.0994518402506,28.0814408770556,28.770555990603,79959.355,0.0,1.0
2017-03-27,36.55,36.72,35.56,35.85,65508,28.6217697729052,28.7548942834769,27.8465152701645,28.0736100234926,83653.7160000001,0.0,1.0
2017-03-28,36.52,36.63,35.85,36.3,64216,28.5982772122161,28.6844166014096,28.0736100234926,28.4259984338293,82003.8320000001,0.0,1.0
2017-03-29,36.56,37.21,36.1,36.46,51876,28.6296006264683,29.1386061080658,28.2693813625685,28.5512920908379,66245.652,0.0,1.0
2017-03-30,37.08,37.2,36.11,36.33,64523,29.0368050117463,29.1307752545027,28.2772122161316,28.4494909945184,82395.8709999999,0.0,1.0
2017-03-31,37.07,37.27,36.8,36.92,94031,29.0289741581832,29.185591229444,28.8175411119812,28.9115113547377,120077.587,0.0,1.0
2017-04-03,36.51,37.21,36.34,37.06,56826,28.5904463586531,29.1386061080658,28.4573218480814,29.0211433046202,72566.802,0.0,1.0
2017-04-04,36.22,36.71,35.9901,36.45,55747,28.363351605325,28.7470634299139,28.1833202819107,28.5434612372749,71188.919,0.0,1.0
2017-04-05,35.65,36.74,35.37,36.36,77558,27.9169929522318,28.770555990603,27.6977290524667,28.4729835552075,99041.566,0.0,1.0
2017-04-06,36.25,36.57,35.48,35.48,59869,28.3868441660141,28.6374314800313,27.7838684416601,27.7838684416601,76452.713,0.0,1.0
2017-04-07,36.16,36.71,35.93,36.22,87667,28.3163664839467,28.7470634299139,28.1362568519969,28.363351605325,111950.759,0.0,1.0
2017-04-10,36.27,36.56,35.91,36.05,60630,28.4025058731402,28.6296006264683,28.1205951448708,28.2302270947533,77424.5099999999,0.0,1.0
2017-04-11,36.72,36.76,35.76,36.04,66476,28.7548942834769,28.7862176977291,28.0031323414252,28.2223962411903,84889.852,0.0,1.0
2017-04-12,36.95,37.09,36.16,36.55,60219,28.9350039154268,29.0446358653093,28.3163664839467,28.6217697729052,76899.663,0.0,1.0
2017-04-13,36.47,37.09,36.47,36.82,44185,28.5591229444009,29.0446358653093,28.5591229444009,28.8332028191073,56424.2450000001,0.0,1.0
2017-04-17,37.78,37.85,36.56,36.56,130956,29.584964761159,29.6397807361002,28.6296006264683,28.6296006264683,167230.812,0.0,1.0
2017-04-18,37.19,37.95,36.79,37.77,120414,29.1229444009397,29.7180892717306,28.8097102584182,29.5771339075959,153768.678,0.0,1.0
2017-04-19,38.4,38.68,37.58,37.65,144694,30.0704776820673,30.2897415818324,29.4283476898982,29.4831636648395,184774.238,0.0,1.0
2017-04-20,38.01,38.96,37.85,38.59,70394,29.7650743931089,30.5090054815975,29.6397807361002,30.2192638997651,89893.1379999998,0.0,1.0
2017-04-21,37.29,38.045,37.03,37.86,144073,29.2012529365701,29.7924823805795,28.9976507439311,29.6476115896633,183981.221,0.0,1.0
2017-04-24,38.57,38.84,37.6374,37.83,225002,30.203602192639,30.415035238841,29.47329678935,29.6241190289742,287327.554,0.0,1.0
2017-04-25,38.22,39.33,38.19,38.83,74352,29.9295223179327,30.7987470634299,29.9060297572435,30.407204385278,94947.5039999998,0.0,1.0
2017-04-26,39.09,39.31,38.15,38.22,150275,30.610806577917,30.7830853563038,29.8747063429914,29.9295223179327,191901.175,0.0,1.0
2017-04-27,38.71,39.289,38.592,39.14,119917,30.3132341425215,30.7666405638215,30.2208300704777,30.6499608457322,153134.009,0.0,1.0
2017-04-28,37.8,38.98,37.645,38.75,115051,29.600626468285,30.5246671887236,29.479248238058,30.3445575567737,146920.127,0.0,1.0
2017-05-01,37.85,38.21,37.559,37.74,78051,29.6397807361002,29.9216914643696,29.4119028974158,29.5536413469068,99671.1270000001,0.0,1.0
2017-05-02,35.305,38.15,34.89,37.95,214031,27.646828504307,29.8747063429914,27.3218480814409,29.7180892717306,273317.587,0.0,1.0
2017-05-03,34.77,35.24,33.18,35.23,247688,27.2278778386844,27.5959279561472,25.9827721221613,27.5880971025842,316297.576,0.0,1.0
2017-05-04,36.47,39.1,35.985,36.76,328897,28.5591229444009,30.61863743148,28.1793265465936,28.7862176977291,420001.469000001,0.0,1.0
2017-05-05,34.99,36.52,34.29,36.4,284465,27.4001566170713,28.5982772122161,26.8519968676586,28.5043069694597,363261.805,0.0,1.0
2017-05-08,35.02,35.47,34.6701,34.98,130409,27.4236491777604,27.7760375880971,27.1496476115897,27.3923257635082,166532.293,0.0,1.0
2017-05-09,34.99,35.35,34.78,35.02,123379,27.4001566170713,27.6820673453406,27.2357086922475,27.4236491777604,157554.983,0.0,1.0
2017-05-10,35.49,35.7,34.76,34.9,81702,27.7916992952232,27.956147220047,27.2200469851214,27.3296789350039,104333.454,0.0,1.0
2017-05-11,35.21,35.47,34.8,35.38,65602,27.5724353954581,27.7760375880971,27.2513703993735,27.7055599060298,83773.754,0.0,1.0
2017-05-12,34.68,35.47,34.65,35.17,123188,27.1574001566171,27.7760375880971,27.133907595928,27.541111981206,157311.076,0.0,1.0
2017-05-15,33.23,34.68,33.2,34.56,163354,26.0219263899765,27.1574001566171,25.9984338292874,27.0634299138606,208603.058,0.0,1.0
2017-05-16,32.21,33.42,32.11,33.22,228550,25.2231793265466,26.1707126076742,25.1448707909162,26.0140955364135,291858.35,0.0,1.0
2017-05-17,31.73,31.99,30.82,31.69,283904,24.8472983555208,25.0509005481597,24.1346906812843,24.8159749412686,362545.407999999,0.0,1.0
2017-05-18,29.5,31.52,29.08,31.42,602301,23.1010180109632,24.6828504306969,22.7721221613156,24.6045418950666,769138.377,0.0,1.0
2017-05-19,31.59,32.0,29.67,29.67,280207,24.7376664056382,25.0587314017228,23.2341425215348,23.2341425215348,357824.339,0.0,1.0
2017-05-22,30.97,31.63,30.79,31.55,196594,24.2521534847298,24.7689898198904,24.1111981205951,24.7063429913861,251050.538,0.0,1.0
2017-05-23,30.56,31.15,30.43,30.75,207311,23.9310884886453,24.3931088488645,23.8292873923258,24.079874706343,264736.147,0.0,1.0
2017-05-24,30.7,30.94,30.27,30.5,240858,24.0407204385278,24.2286609240407,23.7039937353172,23.884103367267,307575.666,0.0,1.0
2017-05-25,30.52,30.91,30.51,30.74,136998,23.8997650743931,24.2051683633516,23.8919342208301,24.07204385278,174946.446,0.0,1.0
2017-05-26,30.7,30.83,30.0,30.52,97573,24.0407204385278,24.1425215348473,23.4925606891151,23.8997650743931,124600.721,0.0,1.0
2017-05-30,29.8,30.57,29.58,30.43,165866,23.3359436178543,23.9389193422083,23.1636648394675,23.8292873923258,211810.882,0.0,1.0
2017-05-31,29.92,30.139,29.51,29.88,287747,23.4299138606108,23.6014095536413,23.1088488645262,23.3985904463587,367452.919,0.0,1.0
2017-06-01,31.43,31.48,30.05,30.13,160424,24.6123727486296,24.6515270164448,23.5317149569303,23.5943617854346,204861.448,0.0,1.0
2017-06-02,32.71,32.91,31.43,31.44,179578,25.6147220046985,25.7713390759593,24.6123727486296,24.6202036021926,229321.106,0.0,1.0
2017-06-05,31.05,32.64,30.52,32.64,137940,24.3148003132341,25.5599060297572,23.8997650743931,25.5599060297572,176149.38,0.0,1.0
2017-06-06,30.84,31.24,30.36,31.05,120826,24.1503523884103,24.4635865309319,23.7744714173845,24.3148003132341,154294.802,0.0,1.0
2017-06-07,31.46,31.55,30.76,30.76,51027,24.6358653093187,24.7063429913861,24.087705559906,24.087705559906,65161.479,0.0,1.0
2017-06-08,31.47,31.77,30.8895,31.46,49609,24.6436961628818,24.8786217697729,24.1891151135474,24.6358653093187,63350.6929999999,0.0,1.0
2017-06-09,31.28,31.8665,31.2,31.47,61499,24.494909945184,24.9541895066562,24.4322631166797,24.6436961628818,78534.2230000001,0.0,1.0
2017-06-12,31.08,31.78,30.89,31.3,100892,24.3382928739233,24.8864526233359,24.1895066562255,24.5105716523101,128839.084,0.0,1.0
2017-06-13,31.67,31.92,30.58,31.16,70778,24.8003132341425,24.9960845732185,23.9467501957713,24.4009397024276,90383.5060000001,0.0,1.0
2017-06-14,31.16,31.81,30.93,31.79,81197,24.4009397024276,24.9099451840251,24.2208300704777,24.894283476899,103688.569,0.0,1.0
2017-06-15,31.22,31.4,30.71,31.07,58223,24.4479248238058,24.5888801879405,24.0485512920908,24.3304620203602,74350.771,0.0,1.0
2017-06-16,30.84,31.35,30.29,30.98,111165,24.1503523884103,24.5497259201253,23.7196554424432,24.2599843382929,141957.705,0.0,1.0
2017-06-19,32.49,32.63,30.26,30.92,164545,25.4424432263117,25.5520751761942,23.6961628817541,24.2129992169146,210123.965,0.0,1.0
2017-06-20,32.11,32.84,31.63,32.46,109514,25.1448707909162,25.716523101018,24.7689898198904,25.4189506656226,139849.378,0.0,1.0
2017-06-21,32.6,33.0321,32.02,32.11,150340,25.5285826155051,25.866953797964,25.0743931088489,25.1448707909162,191984.18,0.0,1.0
2017-06-22,32.02,32.63,32.0,32.6,68800,25.0743931088489,25.5520751761942,25.0587314017228,25.5285826155051,87857.5999999999,0.0,1.0
2017-06-23,32.17,32.2699,31.79,32.06,129516,25.1918559122944,25.2700861393892,24.894283476899,25.105716523101,165391.932,0.0,1.0
2017-06-26,32.17,32.68,31.4801,32.27,93280,25.1918559122944,25.5912294440094,24.6516053249804,25.2701644479248,119118.56,0.0,1.0
2017-06-27,31.29,32.18,31.2,32.18,136045,24.5027407987471,25.1996867658575,24.4322631166797,25.1996867658575,173729.465,0.0,1.0
2017-06-28,32.14,32.17,31.3,31.63,67455,25.1683633516053,25.1918559122944,24.5105716523101,24.7689898198904,86140.0350000001,0.0,1.0
2017-06-29,32.09,32.14,31.44,31.98,109241,25.1292090837901,25.1683633516053,24.6202036021926,25.0430696945967,139500.757,0.0,1.0
2017-06-30,31.79,32.23,31.57,32.07,115977,24.894283476899,25.2388410336727,24.7220046985121,25.1135473766641,148102.629,0.0,1.0
2017-07-03,31.68,32.42,31.65,31.77,32358,24.8081440877056,25.3876272513704,24.7846515270164,24.8786217697729,41321.1659999999,0.0,1.0
2017-07-05,31.13,31.67,30.93,31.51,54932,24.3774471417385,24.8003132341425,24.2208300704777,24.6750195771339,70148.1639999998,0.0,1.0
2017-07-06,30.71,31.13,30.42,31.01,90114,24.0485512920908,24.3774471417385,23.8214565387627,24.283476898982,115075.578,0.0,1.0
2017-07-07,32.19,32.34,30.79,31.07,85546,25.2075176194205,25.3249804228661,24.1111981205951,24.3304620203602,109242.242,0.0,1.0
2017-07-10,31.58,32.23,31.205,32.23,113079,24.7298355520752,25.2388410336727,24.4361785434612,25.2388410336727,144401.883,0.0,1.0
2017-07-11,31.35,31.76,30.6,31.57,77681,24.5497259201253,24.8707909162099,23.9624119028974,24.7220046985121,99198.637,0.0,1.0
2017-07-12,31.51,32.1,31.18,31.57,96876,24.6750195771339,25.1370399373532,24.4166014095536,24.7220046985121,123710.652,0.0,1.0
2017-07-13,31.21,31.83,30.85,31.5,113309,24.4400939702428,24.9256068911511,24.1581832419734,24.6671887235709,144695.593,0.0,1.0
2017-07-14,31.17,31.47,30.92,31.19,61379,24.4087705559906,24.6436961628818,24.2129992169146,24.4244322631167,78380.983,0.0,1.0
2017-07-17,31.62,31.71,30.65,30.97,120203,24.7611589663273,24.8316366483947,24.0015661707126,24.2521534847298,153499.231,0.0,1.0
2017-07-18,31.99,32.11,31.56,31.61,48060,25.0509005481597,25.1448707909162,24.7141738449491,24.7533281127643,61372.6200000001,0.0,1.0
2017-07-19,32.71,33.1192,32.03,32.03,83536,25.6147220046985,25.935160532498,25.0822239624119,25.0822239624119,106675.472,0.0,1.0
2017-07-20,33.17,33.19,32.531,32.7,54600,25.9749412685983,25.9906029757244,25.4745497259201,25.6068911511355,69724.2,0.0,1.0
2017-07-21,33.27,33.5,33.09,33.38,100244,26.0532498042287,26.2333594361785,25.912294440094,26.1393891934221,128011.588,0.0,1.0
2017-07-24,33.3,33.35,32.845,33.35,67084,26.0767423649178,26.115896632733,25.7204385277995,26.115896632733,85666.2679999999,0.0,1.0
2017-07-25,33.84,33.95,32.51,33.43,81025,26.4996084573219,26.5857478465153,25.4581049334377,26.1785434612373,103468.925,0.0,1.0
2017-07-26,33.69,33.96,33.3756,33.83,49247,26.3821456538763,26.5935787000783,26.1359436178543,26.4917776037588,62888.4189999999,0.0,1.0
2017-07-27,32.39,33.89,32.3,33.89,90486,25.3641346906813,26.538762725137,25.2936570086139,26.538762725137,115550.622,0.0,1.0
2017-07-28,32.17,32.81,32.16,32.37,75422,25.1918559122944,25.6930305403289,25.1840250587314,25.3484729835552,96313.8940000002,0.0,1.0
2017-07-31,32.0,32.32,31.83,32.22,76348,25.0587314017228,25.30931871574,24.9256068911511,25.2310101801096,97496.396,0.0,1.0
2017-08-01,32.17,32.6962,31.85,32.09,83617,25.1918559122944,25.6039154267815,24.9412685982772,25.1292090837901,106778.909,0.0,1.0
2017-08-02,31.43,32.555,30.89,32.17,141240,24.6123727486296,25.4933437744714,24.1895066562255,25.1918559122944,180363.48,0.0,1.0
2017-08-03,35.92,38.21,35.0,35.0,441218,28.1284259984338,29.9216914643696,27.4079874706343,27.4079874706343,563435.386000001,0.0,1.0
2017-08-04,35.33,36.07,35.29,35.96,147037,27.6664056382146,28.2458888018794,27.6350822239624,28.159749412686,187766.249,0.0,1.0
2017-08-07,35.62,35.78,34.501,35.34,107037,27.8935003915427,28.0187940485513,27.0172278778387,27.6742364917776,136686.249,0.0,1.0
2017-08-08,35.36,36.0,35.13,35.65,95814,27.6898981989037,28.1910728269381,27.5097885669538,27.9169929522318,122354.478,0.0,1.0
2017-08-09,34.99,35.37,34.78,35.19,72314,27.4001566170713,27.6977290524667,27.2357086922475,27.556773688332,92344.9779999999,0.0,1.0
2017-08-10,34.78,35.21,34.69,34.88,76044,27.2357086922475,27.5724353954581,27.1652310101801,27.3140172278778,97108.1879999998,0.0,1.0
2017-08-11,34.73,35.16,34.33,35.0,68220,27.1965544244323,27.5332811276429,26.8833202819107,27.4079874706343,87116.9399999999,0.0,1.0
2017-08-14,35.06,35.46,34.81,35.12,76759,27.4549725920125,27.7682067345341,27.2592012529366,27.5019577133908,98021.2430000001,0.0,1.0
2017-08-15,34.25,35.16,34.25,35.05,62563,26.8206734534064,27.5332811276429,26.8206734534064,27.4471417384495,79892.9510000001,0.0,1.0
2017-08-16,33.91,34.5,33.84,34.25,105757,26.5544244322631,27.0164447924824,26.4996084573219,26.8206734534064,135051.689,0.0,1.0
2017-08-17,33.4,34.0,33.35,33.68,135004,26.1550509005482,26.6249021143305,26.115896632733,26.3743148003132,172400.108,0.0,1.0
2017-08-18,34.26,34.3,33.2,33.2,80190,26.8285043069695,26.8598277212216,25.9984338292874,25.9984338292874,102402.63,0.0,1.0
2017-08-21,34.22,34.45,33.99,34.29,54406,26.7971808927173,26.9772905246672,26.6170712607674,26.8519968676586,69476.462,0.0,1.0
2017-08-22,34.61,34.75,34.1836,34.39,56247,27.1025841816758,27.2122161315583,26.7686765857478,26.930305403289,71827.419,0.0,1.0
2017-08-23,35.51,35.54,34.4031,34.45,115096,27.8073610023493,27.8308535630384,26.9405638214565,26.9772905246672,146977.592,0.0,1.0
2017-08-24,35.54,35.72,35.21,35.43,94733,27.8308535630384,27.9718089271731,27.5724353954581,27.744714173845,120974.041,0.0,1.0
2017-08-25,35.75,35.88,35.05,35.57,89023,27.9953014878622,28.0971025841817,27.4471417384495,27.8543461237275,113682.371,0.0,1.0
2017-08-28,35.32,35.84,34.91,35.84,73793,27.6585747846515,28.0657791699295,27.337509788567,28.0657791699295,94233.6610000001,0.0,1.0
2017-08-29,34.73,35.46,34.58,35.16,90476,27.1965544244323,27.7682067345341,27.0790916209867,27.5332811276429,115537.852,0.0,1.0
2017-08-30,34.9,35.08,34.71,34.79,46030,27.3296789350039,27.4706342991386,27.1808927173062,27.2435395458105,58780.31,0.0,1.0
2017-08-31,35.25,35.28,34.91,35.04,44287,27.6037588097103,27.6272513703994,27.337509788567,27.4393108848865,56554.4989999999,0.0,1.0
2017-09-01,35.98,35.98,34.99,35.24,39433,28.1754111198121,28.1754111198121,27.4001566170713,27.5959279561472,50355.9409999999,0.0,1.0
2017-09-05,35.79,36.53,35.46,35.86,70989,28.0266249021143,28.6061080657792,27.7682067345341,28.0814408770556,90652.9530000001,0.0,1.0
2017-09-06,35.1,35.95,34.86,35.95,52801,27.4862960062647,28.1519185591229,27.2983555207518,28.1519185591229,67426.877,0.0,1.0
2017-09-07,35.22,35.98,34.78,35.18,59172,27.5802662490211,28.1754111198121,27.2357086922475,27.548942834769,75562.6440000001,0.0,1.0
2017-09-08,35.47,35.64,34.78,35.29,77806,27.7760375880971,27.9091620986688,27.2357086922475,27.6350822239624,99358.262,0.0,1.0
2017-09-11,35.5,36.12,35.47,35.89,92240,27.7995301487862,28.2850430696946,27.7760375880971,28.1049334377447,117790.48,0.0,1.0
2017-09-12,35.82,35.83,35.42,35.58,28666,28.0501174628034,28.0579483163665,27.7368833202819,27.8621769772905,36606.4820000001,0.0,1.0
2017-09-13,35.93,36.26,35.6,35.66,61342,28.1362568519969,28.3946750195771,27.8778386844166,27.9248238057948,78333.7339999999,0.0,1.0
2017-09-14,35.67,35.94,35.5,35.88,44057,27.9326546593579,28.1440877055599,27.7995301487862,28.0971025841817,56260.7889999999,0.0,1.0
2017-09-15,35.89,36.14,35.59,35.73,112332,28.1049334377447,28.3007047768207,27.8700078308536,27.9796397807361,143447.964,0.0,1.0
2017-09-18,36.36,36.66,35.89,35.89,77169,28.4729835552075,28.7079091620987,28.1049334377447,28.1049334377447,98544.8130000001,0.0,1.0
2017-09-19,37.05,37.16,36.16,36.33,89665,29.0133124510572,29.0994518402506,28.3163664839467,28.4494909945184,114502.205,0.0,1.0
2017-09-20,37.41,37.65,36.2935,37.2,123471,29.2952231793265,29.4831636648395,28.4209083790133,29.1307752545027,157672.467,0.0,1.0
2017-09-21,37.0,37.33,36.18,37.33,80863,28.974158183242,29.2325763508222,28.3320281910728,29.2325763508222,103262.051,0.0,1.0
2017-09-22,36.96,37.22,36.6,37.09,61950,28.9428347689898,29.1464369616288,28.6609240407204,29.0446358653093,79110.1500000001,0.0,1.0
2017-09-25,36.59,36.869,36.16,36.82,86756,28.6530931871574,28.8715740015662,28.3163664839467,28.8332028191073,110787.412,0.0,1.0
2017-09-26,37.63,37.86,36.6458,36.7,110477,29.4675019577134,29.6476115896633,28.6967893500392,28.7392325763508,141079.129,0.0,1.0
2017-09-27,38.05,38.71,37.3,37.86,129432,29.796397807361,30.3132341425215,29.2090837901331,29.6476115896633,165284.664,0.0,1.0
2017-09-28,38.5,38.66,37.59,38.28,41599,30.1487862176977,30.2740798747063,29.4361785434612,29.9765074393109,53121.9230000001,0.0,1.0
2017-09-29,38.84,38.95,38.11,38.49,42223,30.415035238841,30.5011746280345,29.8433829287392,30.1409553641347,53918.7710000001,0.0,1.0
2017-10-02,38.93,39.17,38.42,38.76,101754,30.4855129209084,30.6734534064213,30.0861393891934,30.3523884103367,129939.858,0.0,1.0
2017-10-03,39.1,39.1,38.51,38.92,50246,30.61863743148,30.61863743148,30.1566170712608,30.4776820673453,64164.1420000001,0.0,1.0
2017-10-04,39.51,39.53,38.77,38.96,51293,30.9397024275646,30.9553641346907,30.3602192638998,30.5090054815975,65501.161,0.0,1.0
2017-10-05,39.36,39.83,38.97,39.43,46700,30.822239624119,31.1902897415818,30.5168363351605,30.8770555990603,59635.9000000001,0.0,1.0
2017-10-06,38.67,39.2538,38.59,39.24,50621,30.2819107282694,30.7390759592796,30.2192638997651,30.7282693813626,64643.017,0.0,1.0
2017-10-09,38.29,39.04,38.15,38.84,90059,29.9843382928739,30.5716523101018,29.8747063429914,30.415035238841,115005.343,0.0,1.0
2017-10-10,38.54,38.88,38.26,38.28,56429,30.1801096319499,30.4463586530932,29.9608457321848,29.9765074393109,72059.833,0.0,1.0
2017-10-11,38.78,38.97,38.42,38.5,35809,30.3680501174628,30.5168363351605,30.0861393891934,30.1487862176977,45728.093,0.0,1.0
2017-10-12,38.88,39.15,38.72,38.77,54348,30.4463586530932,30.6577916992952,30.3210649960846,30.3602192638998,69402.396,0.0,1.0
2017-10-13,40.29,40.48,39.03,39.03,72710,31.5505090054816,31.6992952231793,30.5638214565388,30.5638214565388,92850.67,0.0,1.0
2017-10-16,38.67,39.3546,38.0,38.75,95393,30.2819107282694,30.818010963195,29.7572435395458,30.3445575567737,121816.861,0.0,1.0
2017-10-17,37.72,38.51,37.61,38.51,66047,29.5379796397807,30.1566170712608,29.4518402505873,30.1566170712608,84342.0190000001,0.0,1.0
2017-10-18,37.78,38.06,37.55,37.73,47594,29.584964761159,29.804228660924,29.4048551292091,29.5458104933438,60777.5379999999,0.0,1.0
2017-10-19,38.36,38.52,37.46,37.77,39469,30.0391542678152,30.1644479248238,29.3343774471417,29.5771339075959,50401.913,0.0,1.0
2017-10-20,38.52,39.06,38.5,38.59,46042,30.1644479248238,30.5873140172279,30.1487862176977,30.2192638997651,58795.634,0.0,1.0
2017-10-23,37.12,38.68,37.08,38.65,53142,29.0681284259984,30.2897415818324,29.0368050117463,30.2662490211433,67862.3340000001,0.0,1.0
2017-10-24,37.31,38.075,36.938,36.96,84543,29.2169146436962,29.8159749412686,28.9256068911511,28.9428347689898,107961.411,0.0,1.0
2017-10-25,37.29,37.36,36.78,37.2,79933,29.2012529365701,29.2560689115114,28.8018794048551,29.1307752545027,102074.441,0.0,1.0
2017-10-26,37.52,37.71,37.04,37.4,24445,29.38136256852,29.5301487862177,29.0054815974941,29.2873923257635,31216.265,0.0,1.0
2017-10-27,38.43,38.48,37.2,37.71,35006,30.0939702427565,30.1331245105717,29.1307752545027,29.5301487862177,44702.6619999999,0.0,1.0
2017-10-30,37.38,38.37,37.27,38.37,45170,29.2717306186374,30.0469851213782,29.185591229444,30.0469851213782,57682.0900000001,0.0,1.0
2017-10-31,38.18,38.43,37.3815,37.66,70000,29.8981989036805,30.0939702427565,29.2729052466719,29.4909945184025,89390,0.0,1.0
2017-11-01,37.75,38.74,37.4,38.53,59763,29.5614722004699,30.3367267032107,29.2873923257635,30.1722787783868,76317.3509999999,0.0,1.0
2017-11-02,37.38,37.9,36.7901,37.75,54695,29.2717306186374,29.6789350039154,28.8097885669538,29.5614722004699,69845.5150000001,0.0,1.0
2017-11-03,37.13,38.21,37.075,37.5,51188,29.0759592795615,29.9216914643696,29.0328895849648,29.3657008613939,65367.0759999999,0.0,1.0
2017-11-06,36.48,37.45,36.48,37.0,39578,28.566953797964,29.3265465935787,28.566953797964,28.974158183242,50541.106,0.0,1.0
2017-11-07,35.86,36.68,35.465,36.47,48756,28.0814408770556,28.7235708692247,27.7721221613156,28.5591229444009,62261.412,0.0,1.0
2017-11-08,35.73,36.16,35.49,35.85,36800,27.9796397807361,28.3163664839467,27.7916992952232,28.0736100234926,46993.6,0.0,1.0
2017-11-09,35.39,35.72,34.85,35.46,48773,27.7133907595928,27.9718089271731,27.2905246671887,27.7682067345341,62283.121,0.0,1.0
2017-11-10,35.58,35.98,35.37,35.37,32112,27.8621769772905,28.1754111198121,27.6977290524667,27.6977290524667,41007.024,0.0,1.0
2017-11-13,35.7,35.91,35.14,35.57,59498,27.956147220047,28.1205951448708,27.5176194205168,27.8543461237275,75978.946,0.0,1.0
2017-11-14,35.65,36.0,35.18,35.52,34964,27.9169929522318,28.1910728269381,27.548942834769,27.8151918559123,44649.028,0.0,1.0
2017-11-15,35.4,35.86,35.08,35.45,54356,27.7212216131558,28.0814408770556,27.4706342991386,27.760375880971,69412.6120000001,0.0,1.0
2017-11-16,36.51,36.55,35.52,35.63,43403,28.5904463586531,28.6217697729052,27.8151918559123,27.9013312451057,55425.631,0.0,1.0
2017-11-17,36.85,36.96,36.26,36.26,33820,28.8566953797964,28.9428347689898,28.3946750195771,28.3946750195771,43188.14,0.0,1.0
2017-11-20,37.39,37.41,36.73,36.81,29610,29.2795614722005,29.2952231793265,28.7627251370399,28.8253719655442,37811.97,0.0,1.0
2017-11-21,38.63,38.73,37.58,37.6,45364,30.2505873140172,30.3288958496476,29.4283476898982,29.4440093970243,57929.8280000001,0.0,1.0
2017-11-22,38.39,38.83,38.19,38.78,38124,30.0626468285043,30.407204385278,29.9060297572435,30.3680501174628,48684.348,0.0,1.0
2017-11-24,37.41,38.41,36.56,38.41,107669,29.2952231793265,30.0783085356304,28.6296006264683,30.0783085356304,137493.313,0.0,1.0
2017-11-27,37.59,38.18,37.4,37.54,82369,29.4361785434612,29.8981989036805,29.2873923257635,29.397024275646,105185.213,0.0,1.0
2017-11-28,38.68,39.3699,37.29,37.64,152023,30.2897415818324,30.8299921691464,29.2012529365701,29.4753328112764,194133.371,0.0,1.0
2017-11-29,38.92,38.96,34.81,38.64,317788,30.4776820673453,30.5090054815975,27.2592012529366,30.2584181675803,405815.276000001,0.0,1.0
2017-11-30,39.63,39.9,38.79,39.03,113114,31.0336726703211,31.2451057165231,30.3758809710258,30.5638214565388,144446.578,0.0,1.0
2017-12-01,39.61,40.34,38.061,39.64,99815,31.018010963195,31.5896632732968,29.8050117462803,31.0415035238841,127463.755,0.0,1.0
2017-12-04,42.02,42.28,39.6,40.11,131779,32.9052466718872,33.1088488645262,31.010180109632,31.4095536413469,168281.783,0.0,1.0
2017-12-05,41.18,42.29,40.55,42.0,99537,32.247454972592,33.1166797180893,31.7541111981206,32.8895849647612,127108.749,0.0,1.0
2017-12-06,41.16,41.62,39.8005,41.14,73697,32.2317932654659,32.5920125293657,31.1671887235709,32.2161315583399,94111.0690000001,0.0,1.0
2017-12-07,40.52,41.51,40.44,41.05,52740,31.7306186374315,32.5058731401723,31.6679718089272,32.1456538762725,67348.98,0.0,1.0
2017-12-08,40.48,41.43,40.4,41.11,83798,31.6992952231793,32.443226311668,31.636648394675,32.1926389976507,107010.046,0.0,1.0
2017-12-11,39.33,40.58,39.14,40.58,91618,30.7987470634299,31.7776037588097,30.6499608457322,31.7776037588097,116996.186,0.0,1.0
2017-12-12,39.06,39.59,38.74,39.41,119398,30.5873140172279,31.0023492560689,30.3367267032107,30.8613938919342,152471.246,0.0,1.0
2017-12-13,39.01,39.51,38.79,39.16,106830,30.5481597494127,30.9397024275646,30.3758809710258,30.6656225528583,136421.91,0.0,1.0
2017-12-14,37.79,39.12,37.78,39.06,82855,29.592795614722,30.6342991386061,29.584964761159,30.5873140172279,105805.835,0.0,1.0
2017-12-15,38.69,38.99,37.85,37.85,144206,30.2975724353955,30.5324980422866,29.6397807361002,29.6397807361002,184151.062,0.0,1.0
2017-12-18,39.16,39.6,38.92,38.95,40646,30.6656225528583,31.010180109632,30.4776820673453,30.5011746280345,51904.9419999999,0.0,1.0
2017-12-19,38.43,39.38,38.41,39.23,51133,30.0939702427565,30.8379013312451,30.0783085356304,30.7204385277995,65296.8409999999,0.0,1.0
2017-12-20,38.4,38.64,38.2,38.39,42740,30.0704776820673,30.2584181675803,29.9138606108066,30.0626468285043,54578.9800000001,0.0,1.0
2017-12-21,39.04,39.22,38.42,38.53,41202,30.5716523101018,30.7126076742365,30.0861393891934,30.1722787783868,52614.954,0.0,1.0
2017-12-22,38.89,39.03,38.66,39.03,28886,30.4541895066562,30.5638214565388,30.2740798747063,30.5638214565388,36887.422,0.0,1.0
2017-12-26,39.16,39.2,38.48,38.88,49525,30.6656225528583,30.6969459671104,30.1331245105717,30.4463586530932,63243.4249999999,0.0,1.0
2017-12-27,39.13,39.4,38.9,39.16,23814,30.6421299921691,30.8535630383712,30.4620203602193,30.6656225528583,30410.4780000001,0.0,1.0
2017-12-28,39.19,39.26,38.74,39.13,21653,30.6891151135474,30.7439310884886,30.3367267032107,30.6421299921691,27650.881,0.0,1.0
2017-12-29,38.92,39.51,38.91,39.4,47095,30.4776820673453,30.9397024275646,30.4698512137823,30.8535630383712,60140.3150000001,0.0,1.0
2018-01-02,38.81,39.14,38.3,39.14,233105,30.3915426781519,30.6499608457322,29.992169146437,30.6499608457322,297675.085,0.0,1.0
2018-01-03,38.65,39.7,38.61,38.89,127822,30.2662490211433,31.0884886452623,30.2349256068912,30.4541895066562,163228.694,0.0,1.0
2018-01-04,38.12,39.23,37.98,38.86,113902,29.8512137823023,30.7204385277995,29.7415818324197,30.4306969459671,145452.854,0.0,1.0
2018-01-05,36.78,38.71,36.55,38.23,193249,28.8018794048551,30.3132341425215,28.6217697729052,29.9373531714957,246778.973,0.0,1.0
2018-01-08,37.58,37.84,36.39,36.75,74312,29.4283476898982,29.6319498825372,28.4964761158966,28.778386844166,94896.424,0.0,1.0
2018-01-09,37.18,37.69,37.05,37.68,62583,29.1151135473767,29.5144870790916,29.0133124510572,29.5066562255286,79918.4909999999,0.0,1.0
2018-01-10,36.45,37.12,36.31,37.07,62951,28.5434612372749,29.0681284259984,28.4338292873923,29.0289741581832,80388.4269999999,0.0,1.0
2018-01-11,36.95,37.04,36.45,36.55,116610,28.9350039154268,29.0054815974941,28.5434612372749,28.6217697729052,148910.97,0.0,1.0
2018-01-12,36.61,37.61,36.43,37.02,118256,28.6687548942835,29.4518402505873,28.5277995301488,28.9898198903681,151012.912,0.0,1.0
2018-01-16,36.65,37.33,36.51,36.51,63171,28.7000783085356,29.2325763508222,28.5904463586531,28.5904463586531,80669.3670000001,0.0,1.0
2018-01-17,37.59,37.96,36.44,36.9,74120,29.4361785434612,29.7259201252937,28.5356303837118,28.8958496476116,94651.2400000001,0.0,1.0
2018-01-18,37.23,37.7,37.09,37.49,45432,29.1542678151919,29.5223179326547,29.0446358653093,29.3578700078309,58016.6639999999,0.0,1.0
2018-01-19,37.73,38.09,37.3,37.3,56891,29.5458104933438,29.8277212216132,29.2090837901331,29.2090837901331,72649.8069999999,0.0,1.0
2018-01-22,37.82,38.05,37.3,37.66,56394,29.6162881754111,29.796397807361,29.2090837901331,29.4909945184025,72015.138,0.0,1.0
2018-01-23,40.56,40.8,38.34,39.45,238758,31.7619420516836,31.9498825371966,30.0234925606891,30.8927173061864,304893.966,0.0,1.0
2018-01-24,40.16,40.9,39.73,40.78,83955,31.4487079091621,32.0281910728269,31.1119812059514,31.9342208300705,107210.535,0.0,1.0
2018-01-25,41.14,41.31,39.71,40.47,130431,32.2161315583399,32.3492560689115,31.0963194988254,31.6914643696163,166560.387,0.0,1.0
2018-01-26,41.0,41.67,40.62,41.38,75636,32.1064996084573,32.6311667971809,31.8089271730619,32.4040720438528,96587.1720000001,0.0,1.0
2018-01-29,40.29,41.02,40.19,40.87,53203,31.5505090054816,32.1221613155834,31.4722004698512,32.0046985121378,67940.231,0.0,1.0
2018-01-30,39.49,40.38,38.32,39.86,112170,30.9240407204385,31.6209866875489,30.007830853563,31.2137823022709,143241.09,0.0,1.0
2018-01-31,39.19,39.75,39.12,39.71,172709,30.6891151135474,31.1276429130775,30.6342991386061,31.0963194988254,220549.393,0.0,1.0
2018-02-01,38.78,39.26,38.6,39.11,75324,30.3680501174628,30.7439310884886,30.2270947533281,30.6264682850431,96188.748,0.0,1.0
2018-02-02,38.04,38.97,38.01,38.59,70589,29.788566953798,30.5168363351605,29.7650743931089,30.2192638997651,90142.1529999999,0.0,1.0
2018-02-05,36.18,38.28,36.11,37.77,113765,28.3320281910728,29.9765074393109,28.2772122161316,29.5771339075959,145277.905,0.0,1.0
2018-02-06,36.36,37.0,35.3,35.62,84964,28.4729835552075,28.974158183242,27.6429130775254,27.8935003915427,108499.028,0.0,1.0
2018-02-07,36.23,36.96,35.42,36.22,79401,28.371182458888,28.9428347689898,27.7368833202819,28.363351605325,101395.077,0.0,1.0
2018-02-08,39.47,41.7,38.22,38.64,272145,30.9083790133125,32.65465935787,29.9295223179327,30.2584181675803,347529.164999999,0.0,1.0
2018-02-09,37.88,40.52,37.06,39.78,207419,29.6632732967894,31.7306186374315,29.0211433046202,31.1511354737666,264874.063,0.0,1.0
2018-02-12,38.48,38.73,37.21,38.01,122811,30.1331245105717,30.3288958496476,29.1386061080658,29.7650743931089,156829.647,0.0,1.0
2018-02-13,38.37,38.62,37.49,38.28,142338,30.0469851213782,30.2427564604542,29.3578700078309,29.9765074393109,181765.626,0.0,1.0
2018-02-14,39.07,39.3,38.08,38.23,134719,30.5951448707909,30.7752545027408,29.8198903680501,29.9373531714957,172036.163,0.0,1.0
2018-02-15,39.17,39.32,38.47,39.32,122230,30.6734534064213,30.7909162098669,30.1252936570086,30.7909162098669,156087.71,0.0,1.0
2018-02-16,39.2,39.57,38.73,38.85,283715,30.6969459671104,30.9866875489428,30.3288958496476,30.4228660924041,362304.055,0.0,1.0
2018-02-20,39.53,39.74,38.9,39.09,128531,30.9553641346907,31.1198120595145,30.4620203602193,30.610806577917,164134.087,0.0,1.0
2018-02-21,39.66,40.51,39.36,39.59,123093,31.0571652310102,31.7227877838684,30.822239624119,31.0023492560689,157189.761,0.0,1.0
2018-02-22,39.52,40.34,39.33,39.82,174379,30.9475332811276,31.5896632732968,30.7987470634299,31.1824588880188,222681.983,0.0,1.0
2018-02-23,39.93,40.25,39.07,39.99,172260,31.2685982772122,31.5191855912294,30.5951448707909,31.3155833985905,219976.02,0.0,1.0
2018-02-26,39.92,40.14,39.25,40.14,69814,31.2607674236492,31.433046202036,30.7361002349256,31.433046202036,89152.4779999999,0.0,1.0
2018-02-27,39.57,40.07,39.22,39.94,119201,30.9866875489428,31.3782302270948,30.7126076742365,31.2764291307753,152219.677,0.0,1.0
2018-02-28,38.63,39.96,38.59,39.64,249435,30.2505873140172,31.2920908379013,30.2192638997651,31.0415035238841,318528.495,0.0,1.0
2018-03-01,38.05,38.77,37.76,38.62,196576,29.796397807361,30.3602192638998,29.5693030540329,30.2427564604542,251027.552,0.0,1.0
2018-03-02,40.17,40.64,37.76,37.77,278775,31.4565387627251,31.8245888801879,29.5693030540329,29.5771339075959,355995.675,0.0,1.0
2018-03-05,40.57,40.77,39.63,40.1,113111,31.7697729052467,31.9263899765074,31.0336726703211,31.4017227877839,144442.747,0.0,1.0
2018-03-06,40.74,40.88,39.97,40.57,155119,31.9028974158183,32.0125293657009,31.2999216914644,31.7697729052467,198086.963,0.0,1.0
2018-03-07,41.29,41.77,40.26,40.5,244209,32.3335943617854,32.7094753328113,31.5270164447925,31.7149569303054,311854.893,0.0,1.0
2018-03-08,40.69,41.48,40.62,41.41,138900,31.8637431480031,32.4823805794832,31.8089271730619,32.4275646045419,177375.3,0.0,1.0
2018-03-09,40.6,40.94,40.35,40.94,62517,31.7932654659358,32.0595144870791,31.5974941268598,32.0595144870791,79834.209,0.0,1.0
2018-03-12,41.29,41.47,40.65,40.67,162549,32.3335943617854,32.4745497259201,31.832419733751,31.8480814408771,207575.073,0.0,1.0
2018-03-13,41.29,41.87,40.99,41.37,126438,32.3335943617854,32.7877838684417,32.0986687548943,32.3962411902897,161461.326,0.0,1.0
2018-03-14,41.25,42.0,41.2,41.64,113947,32.3022709475333,32.8895849647612,32.2631166797181,32.6076742364918,145510.319,0.0,1.0
2018-03-15,41.43,41.7,41.01,41.38,135308,32.443226311668,32.65465935787,32.1143304620204,32.4040720438528,172788.316,0.0,1.0
2018-03-16,42.27,42.45,41.04,41.32,228095,33.1010180109632,33.2419733750979,32.1378230227095,32.3570869224746,291277.315,0.0,1.0
2018-03-19,42.49,42.52,41.78,42.11,136774,33.27329678935,33.2967893500392,32.7173061863743,32.9757243539546,174660.398,0.0,1.0
2018-03-20,42.41,42.73,41.96,42.5,125256,33.2106499608457,33.461237274863,32.858261550509,33.2811276429131,159951.912,0.0,1.0
2018-03-21,41.99,42.74,41.79,42.42,158189,32.8817541111981,33.469068128426,32.7251370399374,33.2184808144088,202007.353,0.0,1.0
2018-03-22,41.54,42.25,40.13,41.74,146681,32.5293657008614,33.0853563038371,31.425215348473,32.6859827721222,187311.637,0.0,1.0
2018-03-23,41.61,42.16,41.49,41.8,183168,32.5841816758027,33.0148786217698,32.4902114330462,32.7329678935004,233905.536,0.0,1.0
2018-03-26,41.98,42.15,40.27,42.15,270863,32.8739232576351,33.0070477682067,31.5348472983555,33.0070477682067,345892.051,0.0,1.0
2018-03-27,41.61,42.25,41.38,42.09,145260,32.5841816758027,33.0853563038371,32.4040720438528,32.9600626468285,185497.02,0.0,1.0
2018-03-28,41.44,42.09,41.15,41.56,162424,32.451057165231,32.9600626468285,32.2239624119029,32.5450274079875,207415.448,0.0,1.0
2018-03-29,43.0,43.28,41.62,41.62,151803,33.672670321065,33.8919342208301,32.5920125293657,32.5920125293657,193852.431,0.0,1.0
2018-04-02,41.77,43.23,41.45,43.01,96556,32.7094753328113,33.8527799530149,32.4588880187941,33.680501174628,123302.012,0.0,1.0
2018-04-03,42.14,42.2,41.5,41.94,48581,32.9992169146437,33.0462020360219,32.4980422866092,32.8425998433829,62037.937,0.0,1.0
2018-04-04,42.26,42.52,41.73,41.77,56672,33.0931871574002,33.2967893500392,32.6781519185591,32.7094753328113,72370.1439999999,0.0,1.0
2018-04-05,42.67,42.82,42.39,42.53,71478,33.4142521534847,33.5317149569303,33.1949882537197,33.3046202036022,91277.4060000001,0.0,1.0
2018-04-06,42.26,43.3,41.86,42.52,87487,33.0931871574002,33.9075959279561,32.7799530148786,33.2967893500392,111720.899,0.0,1.0
2018-04-09,42.1,42.81,42.04,42.79,152337,32.9678935003915,33.5238841033673,32.9209083790133,33.5082223962412,194534.349,0.0,1.0
2018-04-10,42.24,42.57,41.91,42.57,150627,33.0775254502741,33.3359436178543,32.8191072826938,33.3359436178543,192350.679,0.0,1.0
2018-04-11,41.24,42.16,41.18,42.14,96546,32.2944400939702,33.0148786217698,32.247454972592,32.9992169146437,123289.242,0.0,1.0
2018-04-12,40.36,41.48,40.3,41.46,276029,31.6053249804229,32.4823805794832,31.5583398590446,32.4667188723571,352489.033,0.0,1.0
2018-04-13,40.49,40.85,40.11,40.55,92751,31.7071260767424,31.9890368050118,31.4095536413469,31.7541111981206,118443.027,0.0,1.0
2018-04-16,41.11,41.3,40.27,40.71,97369,32.1926389976507,32.3414252153485,31.5348472983555,31.8794048551292,124340.213,0.0,1.0
2018-04-17,41.85,41.91,41.11,41.25,75530,32.7721221613156,32.8191072826938,32.1926389976507,32.3022709475333,96451.81,0.0,1.0
2018-04-18,41.48,42.0,41.42,41.9,67944,32.4823805794832,32.8895849647612,32.4353954581049,32.8112764291308,86764.4879999999,0.0,1.0
2018-04-19,40.7,41.59,40.4,41.29,90981,31.8715740015662,32.5685199686766,31.636648394675,32.3335943617854,116182.737,0.0,1.0
2018-04-20,39.69,40.55,39.6,40.55,132811,31.0806577916993,31.7541111981206,31.010180109632,31.7541111981206,169599.647,0.0,1.0
2018-04-23,39.16,39.88,39.08,39.67,62822,30.6656225528583,31.229444009397,30.602975724354,31.0649960845732,80223.6939999999,0.0,1.0
2018-04-24,39.05,39.42,38.81,39.32,60346,30.5794831636648,30.8692247454973,30.3915426781519,30.7909162098669,77061.8420000001,0.0,1.0
2018-04-25,38.88,39.29,38.71,39.06,46553,30.4463586530932,30.7674236491778,30.3132341425215,30.5873140172279,59448.181,0.0,1.0
2018-04-26,37.9,39.23,37.55,39.07,221832,29.6789350039154,30.7204385277995,29.4048551292091,30.5951448707909,283279.464,0.0,1.0
2018-04-27,37.8,38.18,37.32,37.91,79395,29.600626468285,29.8981989036805,29.2247454972592,29.6867658574785,101387.415,0.0,1.0
2018-04-30,37.49,38.19,37.17,37.79,100207,29.3578700078309,29.9060297572435,29.1072826938136,29.592795614722,127964.339,0.0,1.0
2018-05-01,37.67,37.74,36.9,37.41,107581,29.4988253719655,29.5536413469068,28.8958496476116,29.2952231793265,137380.937,0.0,1.0
2018-05-02,36.74,37.65,36.61,37.65,114008,28.770555990603,29.4831636648395,28.6687548942835,29.4831636648395,145588.216,0.0,1.0
2018-05-03,36.45,37.0,36.3,36.73,100995,28.5434612372749,28.974158183242,28.4259984338293,28.7627251370399,128970.615,0.0,1.0
2018-05-04,36.6,36.88,36.07,36.07,80525,28.6609240407204,28.8801879404855,28.2458888018794,28.2458888018794,102830.425,0.0,1.0
2018-05-07,36.34,36.81,36.25,36.6,136307,28.4573218480814,28.8253719655442,28.3868441660141,28.6609240407204,174064.039,0.0,1.0
2018-05-08,38.58,39.25,37.04,37.4,498022,30.211433046202,30.7361002349256,29.0054815974941,29.2873923257635,635974.094000001,0.0,1.0
2018-05-09,38.08,38.71,37.4,38.71,245448,29.8198903680501,30.3132341425215,29.2873923257635,30.3132341425215,313437.096,0.0,1.0
2018-05-10,38.36,38.49,38.02,38.08,173824,30.0391542678152,30.1409553641347,29.7729052466719,29.8198903680501,221973.248,0.0,1.0
2018-05-11,39.76,39.86,38.41,38.41,69497,31.1354737666406,31.2137823022709,30.0783085356304,30.0783085356304,88747.6689999999,0.0,1.0
2018-05-14,39.71,39.89,39.43,39.87,78326,31.0963194988254,31.2372748629601,30.8770555990603,31.221613155834,100022.302,0.0,1.0
2018-05-15,39.66,39.98,38.76,39.52,92627,31.0571652310102,31.3077525450274,30.3523884103367,30.9475332811276,118284.679,0.0,1.0
2018-05-16,39.78,40.04,39.35,39.67,113160,31.1511354737666,31.3547376664056,30.814408770556,31.0649960845732,144505.32,0.0,1.0
2018-05-17,40.49,40.56,39.68,39.89,96120,31.7071260767424,31.7619420516836,31.0728269381363,31.2372748629601,122745.24,0.0,1.0
2018-05-18,41.1,41.3,40.37,40.6,133541,32.1848081440877,32.3414252153485,31.6131558339859,31.7932654659358,170531.857,0.0,1.0
2018-05-21,41.01,41.43,40.72,41.22,74296,32.1143304620204,32.443226311668,31.8872357086922,32.2787783868442,94875.9919999999,0.0,1.0
2018-05-22,40.48,41.32,40.37,41.11,102845,31.6992952231793,32.3570869224746,31.6131558339859,32.1926389976507,131333.065,0.0,1.0
2018-05-23,40.7,40.77,40.06,40.6,57549,31.8715740015662,31.9263899765074,31.3703993735317,31.7932654659358,73490.0729999999,0.0,1.0
2018-05-24,41.13,41.14,40.54,40.71,137825,32.2083007047768,32.2161315583399,31.7462803445576,31.8794048551292,176002.525,0.0,1.0
2018-05-25,41.59,41.75,40.9,41.11,141102,32.5685199686766,32.6938136256852,32.0281910728269,32.1926389976507,180187.254,0.0,1.0
2018-05-29,41.41,41.89,40.84,41.54,116690,32.4275646045419,32.8034455755677,31.9812059514487,32.5293657008614,149013.13,0.0,1.0
2018-05-30,41.84,42.45,41.5,41.5,179671,32.7642913077526,33.2419733750979,32.4980422866092,32.4980422866092,229439.867,0.0,1.0
2018-05-31,40.83,41.92,40.74,41.72,135413,31.9733750978857,32.8269381362569,31.9028974158183,32.6703210649961,172922.401,0.0,1.0
2018-06-01,40.62,41.19,40.56,41.0,74946,31.8089271730619,32.2552858261551,31.7619420516836,32.1064996084573,95706.0419999999,0.0,1.0
2018-06-04,41.2,41.25,40.35,40.66,77980,32.2631166797181,32.3022709475333,31.5974941268598,31.840250587314,99580.46,0.0,1.0
2018-06-05,41.42,41.74,41.05,41.21,74053,32.4353954581049,32.6859827721222,32.1456538762725,32.2709475332811,94565.6810000001,0.0,1.0
2018-06-06,41.83,41.87,40.06,41.47,47612,32.7564604541895,32.7877838684417,31.3703993735317,32.4745497259201,60800.524,0.0,1.0
2018-06-07,41.9,42.11,41.62,41.75,78722,32.8112764291308,32.9757243539546,32.5920125293657,32.6938136256852,100527.994,0.0,1.0
2018-06-08,42.75,42.79,42.05,42.05,75044,33.476898981989,33.5082223962412,32.9287392325763,32.9287392325763,95831.1880000001,0.0,1.0
2018-06-11,43.67,43.75,42.45,42.75,70841,34.1973375097886,34.2599843382929,33.2419733750979,33.476898981989,90463.9569999999,0.0,1.0
2018-06-12,43.83,44.16,43.45,43.67,50816,34.3226311667972,34.5810493343774,34.0250587314017,34.1973375097886,64892.032,0.0,1.0
2018-06-13,43.49,44.01,43.2,43.69,48590,34.0563821456539,34.4635865309319,33.8292873923258,34.2129992169146,62049.43,0.0,1.0
2018-06-14,44.04,44.14,43.25,43.66,71573,34.487079091621,34.5653876272514,33.868441660141,34.1895066562255,91398.721,0.0,1.0
2018-06-15,44.12,44.4,43.77,43.95,98248,34.5497259201253,34.7689898198904,34.275646045419,34.4166014095536,125462.696,0.0,1.0
2018-06-18,44.2,44.24,43.51,44.1,61217,34.6123727486296,34.6436961628818,34.07204385278,34.5340642129992,78174.109,0.0,1.0
2018-06-19,44.01,44.54,43.78,43.94,67221,34.4635865309319,34.8786217697729,34.283476898982,34.4087705559906,85841.2169999999,0.0,1.0
2018-06-20,42.6,44.45,42.5,44.0,716552,33.3594361785435,34.8081440877056,33.2811276429131,34.4557556773688,915036.903999999,0.0,1.0
2018-06-21,41.9,42.79,41.47,42.71,111391,32.8112764291308,33.5082223962412,32.4745497259201,33.4455755677369,142246.307,0.0,1.0
2018-06-22,41.38,41.98,41.13,41.98,298013,32.4040720438528,32.8739232576351,32.2083007047768,32.8739232576351,380562.601,0.0,1.0
2018-06-25,41.61,41.67,41.16,41.25,72006,32.5841816758027,32.6311667971809,32.2317932654659,32.3022709475333,91951.6619999999,0.0,1.0
2018-06-26,42.22,42.45,41.34,41.78,178196,33.061863743148,33.2419733750979,32.3727486296006,32.7173061863743,227556.292,0.0,1.0
2018-06-27,42.11,42.31,41.82,42.23,133483,32.9757243539546,33.1323414252154,32.7486296006265,33.069694596711,170457.791,0.0,1.0
2018-06-28,42.71,42.9,41.8,42.05,64195,33.4455755677369,33.5943617854346,32.7329678935004,32.9287392325763,81977.015,0.0,1.0
2018-06-29,43.48,43.74,42.68,42.75,104717,34.0485512920908,34.2521534847298,33.4220830070478,33.476898981989,133723.609,0.0,1.0
2018-07-02,43.55,43.65,41.05,43.22,117179,34.1033672670321,34.1816758026625,32.1456538762725,33.8449490994518,149637.583,0.0,1.0
2018-07-03,44.54,44.63,43.69,43.69,57655,34.8786217697729,34.9490994518403,34.2129992169146,34.2129992169146,73625.435,0.0,1.0
2018-07-05,44.49,44.88,44.16,44.57,53563,34.8394675019577,35.1448707909162,34.5810493343774,34.902114330462,68399.951,0.0,1.0
2018-07-06,44.94,45.02,44.25,44.84,158426,35.1918559122944,35.2545027407987,34.6515270164448,35.1135473766641,202310.002,0.0,1.0
2018-07-09,43.33,45.0,41.38,44.95,115749,33.9310884886453,35.2388410336727,32.4040720438528,35.1996867658575,147811.473,0.0,1.0
2018-07-10,43.69,43.74,43.01,43.63,83461,34.2129992169146,34.2521534847298,33.680501174628,34.1660140955364,106579.697,0.0,1.0
2018-07-11,43.54,43.81,43.31,43.57,40670,34.0955364134691,34.3069694596711,33.9154267815192,34.1190289741582,51935.59,0.0,1.0
2018-07-12,43.65,43.77,43.22,43.74,66601,34.1816758026625,34.275646045419,33.8449490994518,34.2521534847298,85049.477,0.0,1.0
2018-07-13,43.59,43.82,43.54,43.66,17685,34.1346906812843,34.3148003132341,34.0955364134691,34.1895066562255,22583.745,0.0,1.0
2018-07-16,42.94,43.58,42.76,43.58,44396,33.6256851996868,34.1268598277212,33.4847298355521,34.1268598277212,56693.6919999999,0.0,1.0
2018-07-17,43.62,43.88,42.79,42.79,58129,34.1581832419734,34.3617854346124,33.5082223962412,33.5082223962412,74230.7329999999,0.0,1.0
2018-07-18,43.46,43.57,43.12,43.56,66003,34.0328895849648,34.1190289741582,33.7666405638215,34.1111981205951,84285.8309999999,0.0,1.0
2018-07-19,43.94,44.05,43.26,43.43,83729,34.4087705559906,34.494909945184,33.876272513704,34.0093970242756,106921.933,0.0,1.0
2018-07-20,43.55,44.11,43.5,43.82,39560,34.1033672670321,34.5418950665623,34.0642129992169,34.3148003132341,50518.12,0.0,1.0
2018-07-23,43.27,43.75,43.0,43.54,29579,33.884103367267,34.2599843382929,33.672670321065,34.0955364134691,37772.383,0.0,1.0
2018-07-24,42.59,43.32,42.41,43.28,40579,33.3516053249804,33.9232576350822,33.2106499608457,33.8919342208301,51819.383,0.0,1.0
2018-07-25,42.61,42.93,42.07,42.64,53923,33.3672670321065,33.6178543461237,32.9444009397024,33.3907595927956,68859.671,0.0,1.0
2018-07-26,43.0,43.11,42.6,42.6,27426,33.672670321065,33.7588097102584,33.3594361785435,33.3594361785435,35023.002,0.0,1.0
2018-07-27,42.59,43.15,42.07,42.98,51894,33.3516053249804,33.7901331245106,32.9444009397024,33.6570086139389,66268.638,0.0,1.0
2018-07-30,42.69,43.2,42.36,42.47,61557,33.4299138606108,33.8292873923258,33.1714956930305,33.257635082224,78608.289,0.0,1.0
2018-07-31,43.17,43.36,42.67,42.89,58448,33.8057948316367,33.9545810493344,33.4142521534847,33.5865309318716,74638.0959999999,0.0,1.0
2018-08-01,43.51,43.9,42.59,43.23,180171,34.07204385278,34.3774471417385,33.3516053249804,33.8527799530149,230078.367,0.0,1.0
2018-08-02,43.0,44.22,40.74,42.0,406590,33.672670321065,34.6280344557557,31.9028974158183,32.8895849647612,519215.43,0.0,1.0
2018-08-03,43.26,43.31,42.0,42.0,187258,33.876272513704,33.9154267815192,32.8895849647612,32.8895849647612,239128.466,0.0,1.0
2018-08-06,43.68,43.93,43.11,43.29,116445,34.2051683633516,34.4009397024276,33.7588097102584,33.8997650743931,148700.265,0.0,1.0
2018-08-07,42.32,43.7,41.79,42.7,199922,33.1401722787784,34.2208300704777,32.7251370399374,33.4377447141739,255300.394,0.0,1.0
2018-08-08,41.46,42.31,41.01,42.31,384917,32.4667188723571,33.1323414252154,32.1143304620204,33.1323414252154,491539.009,0.0,1.0
2018-08-09,40.91,42.02,40.84,41.65,1019005,32.03602192639,32.9052466718872,31.9812059514487,32.6155050900548,1301269.385,0.0,1.0
2018-08-10,39.95,41.2,39.71,40.88,308854,31.2842599843383,32.2631166797181,31.0963194988254,32.0125293657009,394406.558,0.0,1.0
2018-08-13,40.44,41.03,39.84,40.18,99156,31.6679718089272,32.1299921691464,31.1981205951449,31.4643696162882,126622.212,0.0,1.0
2018-08-14,39.2,40.7,39.16,40.48,356981,30.6969459671104,31.8715740015662,30.6656225528583,31.6992952231793,455864.737,0.0,1.0
2018-08-15,39.1,39.4,38.74,39.28,227573,30.61863743148,30.8535630383712,30.3367267032107,30.7595927956147,290610.721,0.0,1.0
2018-08-16,39.01,39.48,38.66,39.14,170868,30.5481597494127,30.9162098668755,30.2740798747063,30.6499608457322,218198.436,0.0,1.0
2018-08-17,39.51,39.54,38.62,39.04,62229,30.9397024275646,30.9631949882537,30.2427564604542,30.5716523101018,79466.433,0.0,1.0
2018-08-20,39.92,40.13,39.45,39.5,74622,31.2607674236492,31.425215348473,30.8927173061864,30.9318715740016,95292.294,0.0,1.0
2018-08-21,39.25,39.81,39.1,39.79,116509,30.7361002349256,31.1746280344558,30.61863743148,31.1589663273297,148781.993,0.0,1.0
2018-08-22,39.29,39.57,38.97,39.18,50490,30.7674236491778,30.9866875489428,30.5168363351605,30.6812842599843,64475.7299999999,0.0,1.0
2018-08-23,39.07,39.42,38.9,39.2,63904,30.5951448707909,30.8692247454973,30.4620203602193,30.6969459671104,81605.408,0.0,1.0
2018-08-24,39.32,39.48,39.13,39.17,60246,30.7909162098669,30.9162098668755,30.6421299921691,30.6734534064213,76934.1419999999,0.0,1.0
2018-08-27,39.22,39.56,39.07,39.33,57355,30.7126076742365,30.9788566953798,30.5951448707909,30.7987470634299,73242.335,0.0,1.0
2018-08-28,39.21,39.67,39.1,39.36,70332,30.7047768206735,31.0649960845732,30.61863743148,30.822239624119,89813.9639999999,0.0,1.0
2018-08-29,38.96,39.45,38.85,39.2,86280,30.5090054815975,30.8927173061864,30.4228660924041,30.6969459671104,110179.56,0.0,1.0
2018-08-30,39.57,39.57,38.92,38.93,87545,30.9866875489428,30.9866875489428,30.4776820673453,30.4855129209084,111794.965,0.0,1.0
2018-08-31,39.7,39.79,39.01,39.43,146319,31.0884886452623,31.1589663273297,30.5481597494127,30.8770555990603,186849.363,0.0,1.0
2018-09-04,39.79,39.94,39.46,39.71,132391,31.1589663273297,31.2764291307753,30.9005481597494,31.0963194988254,169063.307,0.0,1.0
2018-09-05,40.55,40.61,39.25,39.8,110827,31.7541111981206,31.8010963194988,30.7361002349256,31.1667971808927,141526.079,0.0,1.0
2018-09-06,40.45,40.89,40.4,40.56,85014,31.6758026624902,32.0203602192639,31.636648394675,31.7619420516836,108562.878,0.0,1.0
2018-09-07,39.92,40.5,39.45,40.41,81020,31.2607674236492,31.7149569303054,30.8927173061864,31.6444792482381,103462.54,0.0,1.0
2018-09-10,40.38,41.12,40.05,40.33,58995,31.6209866875489,32.2004698512138,31.3625685199687,31.5818324197338,75336.6150000001,0.0,1.0
2018-09-11,40.25,40.37,39.75,40.37,49421,31.5191855912294,31.6131558339859,31.1276429130775,31.6131558339859,63110.6170000001,0.0,1.0
2018-09-12,40.03,40.35,39.91,40.2,43803,31.3469068128426,31.5974941268598,31.2529365700861,31.4800313234143,55936.431,0.0,1.0
2018-09-13,39.29,40.13,39.02,40.04,65387,30.7674236491778,31.425215348473,30.5559906029757,31.3547376664056,83499.1989999999,0.0,1.0
2018-09-14,39.6,39.84,39.06,39.35,47832,31.010180109632,31.1981205951449,30.5873140172279,30.814408770556,61081.4639999999,0.0,1.0
2018-09-17,39.35,39.65,39.09,39.59,72013,30.814408770556,31.0493343774471,30.610806577917,31.0023492560689,91960.601,0.0,1.0
2018-09-18,39.02,39.36,38.94,39.36,109584,30.5559906029757,30.822239624119,30.4933437744714,30.822239624119,139938.768,0.0,1.0
2018-09-19,39.07,39.33,38.92,39.02,57199,30.5951448707909,30.7987470634299,30.4776820673453,30.5559906029757,73043.123,0.0,1.0
2018-09-20,39.3,39.53,38.88,39.13,51509,30.7752545027408,30.9553641346907,30.4463586530932,30.6421299921691,65776.993,0.0,1.0
2018-09-21,39.24,39.96,38.85,39.41,152548,30.7282693813626,31.2920908379013,30.4228660924041,30.8613938919342,194803.796,0.0,1.0
2018-09-24,38.28,39.23,38.07,39.23,108416,29.9765074393109,30.7204385277995,29.8120595144871,30.7204385277995,138447.232,0.0,1.0
2018-09-25,37.3,38.68,37.18,38.12,168006,29.2090837901331,30.2897415818324,29.1151135473767,29.8512137823023,214543.662,0.0,1.0
2018-09-26,36.85,37.39,36.76,37.39,120765,28.8566953797964,29.2795614722005,28.7862176977291,29.2795614722005,154216.905,0.0,1.0
2018-09-27,36.45,37.0,36.41,36.78,114463,28.5434612372749,28.974158183242,28.5121378230227,28.8018794048551,146169.251,0.0,1.0
2018-09-28,36.04,36.7,36.0,36.49,102736,28.2223962411903,28.7392325763508,28.1910728269381,28.574784651527,131193.872,0.0,1.0
2018-10-01,35.98,36.14,35.28,36.11,105902,28.1754111198121,28.3007047768207,27.6272513703994,28.2772122161316,135236.854,0.0,1.0
2018-10-02,36.17,36.27,35.66,35.97,58794,28.3241973375098,28.4025058731402,27.9248238057948,28.167580266249,75079.938,0.0,1.0
2018-10-03,35.63,36.22,35.54,36.22,51549,27.9013312451057,28.363351605325,27.8308535630384,28.363351605325,65828.073,0.0,1.0
2018-10-04,35.45,35.62,35.17,35.57,133982,27.760375880971,27.8935003915427,27.541111981206,27.8543461237275,171095.014,0.0,1.0
2018-10-05,35.43,35.81,35.0,35.43,120706,27.744714173845,28.0422866092404,27.4079874706343,27.744714173845,154141.562,0.0,1.0
2018-10-08,35.97,36.04,35.01,35.34,129651,28.167580266249,28.2223962411903,27.4158183241973,27.6742364917776,165564.327,0.0,1.0
2018-10-09,35.19,35.98,35.13,35.97,52953,27.556773688332,28.1754111198121,27.5097885669538,28.167580266249,67620.9810000001,0.0,1.0
2018-10-10,34.41,35.35,34.07,35.18,141190,26.945967110415,27.6820673453406,26.6797180892717,27.548942834769,180299.63,0.0,1.0
2018-10-11,34.3,35.1,34.27,34.41,110280,26.8598277212216,27.4862960062647,26.8363351605325,26.945967110415,140827.56,0.0,1.0
2018-10-12,32.71,34.46,32.52,34.45,103872,25.6147220046985,26.9851213782302,25.4659357870008,26.9772905246672,132644.544,0.0,1.0
2018-10-15,33.23,33.38,32.53,32.64,129116,26.0219263899765,26.1393891934221,25.4737666405638,25.5599060297572,164881.132,0.0,1.0
2018-10-16,33.67,33.77,32.99,33.34,118749,26.3664839467502,26.4447924823806,25.8339859044636,26.1080657791699,151642.473,0.0,1.0
2018-10-17,33.56,33.94,33.37,33.64,51068,26.2803445575568,26.5779169929522,26.131558339859,26.3429913860611,65213.8359999999,0.0,1.0
2018-10-18,32.86,33.9,32.6,33.4,63062,25.7321848081441,26.5465935787001,25.5285826155051,26.1550509005482,80530.174,0.0,1.0
2018-10-19,32.72,33.27,32.6,32.92,59145,25.6225528582615,26.0532498042287,25.5285826155051,25.7791699295223,75528.1650000002,0.0,1.0
2018-10-22,32.29,33.02,32.22,32.8,59134,25.2858261550509,25.8574784651527,25.2310101801096,25.6851996867659,75514.118,0.0,1.0
2018-10-23,32.11,32.5,31.74,32.05,103831,25.1448707909162,25.4502740798747,24.8551292090838,25.097885669538,132592.187,0.0,1.0
2018-10-24,31.91,33.06,31.82,31.92,130336,24.9882537196554,25.8888018794049,24.9177760375881,24.9960845732185,166439.072,0.0,1.0
2018-10-25,32.12,32.3,31.8,31.91,104700,25.1527016444792,25.2936570086139,24.902114330462,24.9882537196554,133701.9,0.0,1.0
2018-10-26,30.77,31.85,30.71,31.85,75251,24.0955364134691,24.9412685982772,24.0485512920908,24.9412685982772,96095.5269999999,0.0,1.0
2018-10-29,31.35,31.79,31.08,31.08,112375,24.5497259201253,24.894283476899,24.3382928739233,24.3382928739233,143502.875,0.0,1.0
2018-10-30,32.5,32.56,31.32,31.38,63454,25.4502740798747,25.4972592012529,24.5262333594362,24.5732184808144,81030.758,0.0,1.0
2018-10-31,32.48,33.01,32.29,32.66,106503,25.4346123727486,25.8496476115897,25.2858261550509,25.5755677368833,136004.331,0.0,1.0
2018-11-01,33.17,33.44,32.56,32.56,93737,25.9749412685983,26.1863743148003,25.4972592012529,25.4972592012529,119702.149,0.0,1.0
2018-11-02,32.44,33.28,32.38,33.28,46734,25.4032889584965,26.0610806577917,25.3563038371183,26.0610806577917,59679.3179999999,0.0,1.0
2018-11-05,31.77,32.9,31.64,32.43,57866,24.8786217697729,25.7635082223962,24.7768206734534,25.3954581049334,73894.882,0.0,1.0
2018-11-06,32.36,32.7,31.52,31.78,77718,25.3406421299922,25.6068911511355,24.6828504306969,24.8864526233359,99245.8859999999,0.0,1.0
2018-11-07,32.36,32.46,31.77,32.46,130755,25.3406421299922,25.4189506656226,24.8786217697729,25.4189506656226,166974.135,0.0,1.0
2018-11-08,31.99,32.85,31.88,32.36,82787,25.0509005481597,25.7243539545811,24.9647611589663,25.3406421299922,105718.999,0.0,1.0
2018-11-09,31.51,31.98,31.35,31.98,59535,24.6750195771339,25.0430696945967,24.5497259201253,25.0430696945967,76026.195,0.0,1.0
2018-11-12,31.92,32.06,31.37,31.52,71568,24.9960845732185,25.105716523101,24.5653876272514,24.6828504306969,91392.3359999999,0.0,1.0
2018-11-13,31.81,32.49,31.6,32.12,70783,24.9099451840251,25.4424432263117,24.7454972592013,25.1527016444792,90389.8909999998,0.0,1.0
2018-11-14,31.08,32.03,30.96,31.97,60033,24.3382928739233,25.0822239624119,24.2443226311668,25.0352388410337,76662.1409999999,0.0,1.0
2018-11-15,31.36,31.5,30.74,31.02,92872,24.5575567736883,24.6671887235709,24.07204385278,24.291307752545,118597.544,0.0,1.0
2018-11-16,31.38,31.56,30.91,31.22,104223,24.5732184808144,24.7141738449491,24.2051683633516,24.4479248238058,133092.771,0.0,1.0
2018-11-19,31.24,31.49,30.94,31.39,108207,24.4635865309319,24.6593578700078,24.2286609240407,24.5810493343775,138180.339,0.0,1.0
2018-11-20,30.84,31.39,30.76,31.16,53483,24.1503523884103,24.5810493343775,24.087705559906,24.4009397024276,68297.7910000001,0.0,1.0
2018-11-21,30.81,31.23,30.69,30.94,65006,24.1268598277212,24.4557556773688,24.0328895849648,24.2286609240407,83012.6620000001,0.0,1.0
2018-11-23,31.07,31.19,30.8,30.8,30735,24.3304620203602,24.4244322631167,24.1190289741582,24.1190289741582,39248.595,0.0,1.0
2018-11-26,30.99,31.81,30.6,31.11,75532,24.2678151918559,24.9099451840251,23.9624119028974,24.3617854346124,96454.364,0.0,1.0
2018-11-27,30.4,31.76,30.31,30.94,132105,23.8057948316366,24.8707909162099,23.7353171495693,24.2286609240407,168698.085,0.0,1.0
2018-11-28,31.78,32.6,29.81,32.6,274161,24.8864526233359,25.5285826155051,23.3437744714174,25.5285826155051,350103.597000001,0.0,1.0
2018-11-29,32.73,33.09,31.56,31.56,104570,25.6303837118246,25.912294440094,24.7141738449491,24.7141738449491,133535.89,0.0,1.0
2018-11-30,33.85,34.1,32.53,32.61,143315,26.5074393108849,26.7032106499608,25.4737666405638,25.5364134690681,183013.255,0.0,1.0
2018-12-03,34.44,34.66,33.67,34.21,137434,26.9694596711042,27.141738449491,26.3664839467502,26.7893500391543,175503.218,0.0,1.0
2018-12-04,33.16,34.9,32.79,34.22,125359,25.9671104150352,27.3296789350039,25.6773688332028,26.7971808927173,160083.443,0.0,1.0
2018-12-06,32.62,33.67,31.67,32.55,584240,25.5442443226312,26.3664839467502,24.8003132341425,25.4894283476899,746074.479999999,0.0,1.0
2018-12-07,33.03,34.16,32.5,32.67,195520,25.8653093187157,26.7501957713391,25.4502740798747,25.5833985904464,249679.04,0.0,1.0
2018-12-10,33.82,33.9,32.49,33.01,163520,26.4839467501958,26.5465935787001,25.4424432263117,25.8496476115897,208815.04,0.0,1.0
2018-12-11,34.14,34.46,33.34,34.15,118656,26.734534064213,26.9851213782302,26.1080657791699,26.742364917776,151523.712,0.0,1.0
2018-12-12,33.87,34.58,33.82,34.22,75929,26.523101018011,27.0790916209867,26.4839467501958,26.7971808927173,96961.3329999999,0.0,1.0
2018-12-13,34.02,34.1,33.55,33.88,76956,26.6405638214565,26.7032106499608,26.2725137039937,26.530931871574,98272.8120000002,0.0,1.0
2018-12-14,33.05,33.79,32.74,33.79,144244,25.8809710258418,26.4604541895067,25.6382145653876,26.4604541895067,184199.588,0.0,1.0
2018-12-17,31.89,33.26,31.68,32.95,162275,24.9725920125294,26.0454189506656,24.8081440877056,25.8026624902114,207225.175,0.0,1.0
2018-12-18,32.43,32.88,31.7,31.97,207176,25.3954581049334,25.7478465152702,24.8238057948316,25.0352388410337,264563.752,0.0,1.0
2018-12-19,32.62,32.84,32.27,32.46,121695,25.5442443226312,25.716523101018,25.2701644479248,25.4189506656226,155404.515,0.0,1.0
2018-12-20,31.81,33.09,31.69,32.6,123661,24.9099451840251,25.912294440094,24.8159749412686,25.5285826155051,157915.097,0.0,1.0
2018-12-21,31.17,32.54,30.76,31.79,430798,24.4087705559906,25.4815974941269,24.087705559906,24.894283476899,550129.046,0.0,1.0
2018-12-24,30.91,31.45,30.62,31.16,73732,24.2051683633516,24.6280344557557,23.9780736100235,24.4009397024276,94155.764,0.0,1.0
2018-12-26,31.81,31.87,30.27,31.03,91654,24.9099451840251,24.9569303054033,23.7039937353172,24.2991386061081,117042.158,0.0,1.0
2018-12-27,32.39,32.46,31.18,31.43,100010,25.3641346906813,25.4189506656226,24.4166014095536,24.6123727486296,127712.77,0.0,1.0
2018-12-28,34.2,34.41,32.59,32.59,356506,26.7815191855912,26.945967110415,25.5207517619421,25.5207517619421,455258.162000001,0.0,1.0
2018-12-31,34.45,34.67,33.45,34.67,175559,26.9772905246672,27.149569303054,26.1942051683634,27.149569303054,224188.843,0.0,1.0
2019-01-02,34.94,35.14,33.65,34.05,148554,27.3610023492561,27.5176194205168,26.3508222396241,26.6640563821457,189703.458,0.0,1.0
2019-01-03,36.02,36.28,34.68,34.9,167768,28.2067345340642,28.4103367267032,27.1574001566171,27.3296789350039,214239.736,0.0,1.0
2019-01-04,36.76,37.08,36.0,36.01,186812,28.7862176977291,29.0368050117463,28.1910728269381,28.1989036805012,238558.924,0.0,1.0
2019-01-07,38.16,38.76,36.62,36.91,179432,29.8825371965544,30.3523884103367,28.6765857478465,28.9036805011746,229134.664,0.0,1.0
2019-01-08,38.3,38.82,37.95,38.38,198028,29.992169146437,30.399373531715,29.7180892717306,30.0548159749413,252881.756,0.0,1.0
2019-01-09,37.91,38.81,37.8,38.31,95519,29.6867658574785,30.3915426781519,29.600626468285,30.0,121977.763,0.0,1.0
2019-01-10,38.18,38.91,37.5,37.89,133494,29.8981989036805,30.4698512137823,29.3657008613939,29.6711041503524,170471.838,0.0,1.0
2019-01-11,38.65,39.15,38.07,38.17,117686,30.2662490211433,30.6577916992952,29.8120595144871,29.8903680501175,150285.022,0.0,1.0
2019-01-14,38.13,38.78,38.06,38.5,94548,29.8590446358653,30.3680501174628,29.804228660924,30.1487862176977,120737.796,0.0,1.0
2019-01-15,37.73,38.38,37.63,38.16,184277,29.5458104933438,30.0548159749413,29.4675019577134,29.8825371965544,235321.729,0.0,1.0
2019-01-16,38.41,38.45,37.78,37.79,54326,30.0783085356304,30.1096319498825,29.584964761159,29.592795614722,69374.302,0.0,1.0
2019-01-17,38.91,39.36,38.15,38.4,118860,30.4698512137823,30.822239624119,29.8747063429914,30.0704776820673,151784.22,0.0,1.0
2019-01-18,39.43,39.62,38.73,38.91,126673,30.8770555990603,31.025841816758,30.3288958496476,30.4698512137823,161761.421,0.0,1.0
2019-01-22,40.07,40.14,39.1931,39.4,126802,31.3782302270948,31.433046202036,30.6915426781519,30.8535630383712,161926.154,0.0,1.0
2019-01-23,39.58,40.59,39.32,40.21,142617,30.9945184025059,31.7854346123728,30.7909162098669,31.4878621769773,182121.909,0.0,1.0
2019-01-24,39.48,40.04,39.04,39.58,91482,30.9162098668755,31.3547376664056,30.5716523101018,30.9945184025059,116822.514,0.0,1.0
2019-01-25,39.48,40.04,39.47,39.51,69577,30.9162098668755,31.3547376664056,30.9083790133125,30.9397024275646,88849.829,0.0,1.0
2019-01-28,39.01,39.62,38.85,39.32,83197,30.5481597494127,31.025841816758,30.4228660924041,30.7909162098669,106242.569,0.0,1.0
2019-01-29,38.9,39.28,38.45,39.08,71247,30.4620203602193,30.7595927956147,30.1096319498825,30.602975724354,90982.4189999999,0.0,1.0
2019-01-30,39.3,39.5,38.78,39.01,54019,30.7752545027408,30.9318715740016,30.3680501174628,30.5481597494127,68982.263,0.0,1.0
2019-01-31,39.21,39.87,38.88,39.17,91102,30.7047768206735,31.221613155834,30.4463586530932,30.6734534064213,116337.254,0.0,1.0
2019-02-01,39.1,39.36,38.53,39.36,120333,30.61863743148,30.822239624119,30.1722787783868,30.822239624119,153665.241,0.0,1.0
2019-02-04,39.56,39.81,39.05,39.11,64789,30.9788566953798,31.1746280344558,30.5794831636648,30.6264682850431,82735.553,0.0,1.0
2019-02-05,39.62,40.07,39.25,39.89,98223,31.025841816758,31.3782302270948,30.7361002349256,31.2372748629601,125430.771,0.0,1.0
2019-02-06,39.94,40.21,39.32,39.45,146761,31.2764291307753,31.4878621769773,30.7909162098669,30.8927173061864,187413.797,0.0,1.0
2019-02-07,31.31,36.5,31.16,36.0,901999,24.5184025058731,28.5826155050901,24.4009397024276,28.1910728269381,1151852.723,0.0,1.0
2019-02-08,31.25,31.4,29.56,31.11,273829,24.4714173844949,24.5888801879405,23.1480031323414,24.3617854346124,349679.633,0.0,1.0
2019-02-11,31.09,32.15,30.96,31.25,220828,24.3461237274863,25.1761942051684,24.2443226311668,24.4714173844949,281997.356,0.0,1.0
2019-02-12,31.16,31.54,30.5,31.54,170132,24.4009397024276,24.698512137823,23.884103367267,24.698512137823,217258.564,0.0,1.0
2019-02-13,30.38,31.35,30.21,31.17,103142,23.7901331245106,24.5497259201253,23.6570086139389,24.4087705559906,131712.334,0.0,1.0
2019-02-14,30.62,30.99,30.15,30.33,245006,23.9780736100235,24.2678151918559,23.6100234925607,23.7509788566954,312872.662,0.0,1.0
2019-02-15,30.1,31.17,29.95,30.71,131777,23.5708692247455,24.4087705559906,23.4534064212999,24.0485512920908,168279.229,0.0,1.0
2019-02-19,30.75,30.9,29.74,30.0,262098,24.079874706343,24.1973375097886,23.2889584964761,23.4925606891151,334699.146,0.0,1.0
2019-02-20,31.71,32.06,30.58,30.7,140803,24.8316366483947,25.105716523101,23.9467501957713,24.0407204385278,179805.431,0.0,1.0
2019-02-21,31.15,31.863,30.77,31.72,60748,24.3931088488645,24.9514487079092,24.0955364134691,24.8394675019577,77575.1960000001,0.0,1.0
2019-02-22,31.07,31.235,30.88,31.13,108083,24.3304620203602,24.4596711041504,24.1816758026625,24.3774471417385,138021.991,0.0,1.0
2019-02-25,31.26,31.54,31.05,31.26,136257,24.479248238058,24.698512137823,24.3148003132341,24.479248238058,174000.189,0.0,1.0
2019-02-26,31.16,31.45,30.78,31.19,247504,24.4009397024276,24.6280344557557,24.1033672670321,24.4244322631167,316062.608,0.0,1.0
2019-02-27,31.23,31.32,30.81,31.15,166842,24.4557556773688,24.5262333594362,24.1268598277212,24.3931088488645,213057.234,0.0,1.0
2019-02-28,31.28,31.45,31.14,31.25,163866,24.494909945184,24.6280344557557,24.3852779953015,24.4714173844949,209256.882,0.0,1.0
2019-03-01,31.73,31.8,31.1,31.32,110472,24.8472983555208,24.902114330462,24.3539545810493,24.5262333594362,141072.744,0.0,1.0
2019-03-04,31.23,31.87,31.11,31.76,127683,24.4557556773688,24.9569303054033,24.3617854346124,24.8707909162099,163051.191,0.0,1.0
2019-03-05,31.2,31.48,31.0,31.03,113913,24.4322631166797,24.6515270164448,24.275646045419,24.2991386061081,145466.901,0.0,1.0
2019-03-06,30.88,31.65,30.71,31.18,188786,24.1816758026625,24.7846515270164,24.0485512920908,24.4166014095536,241079.722,0.0,1.0
2019-03-07,30.21,31.18,30.2,30.84,267802,23.6570086139389,24.4166014095536,23.6491777603759,24.1503523884103,341983.154,0.0,1.0
2019-03-08,29.96,30.39,29.83,30.07,111209,23.461237274863,23.7979639780736,23.3594361785435,23.5473766640564,142013.893,0.0,1.0
2019-03-11,29.8,30.4,29.78,30.08,71820,23.3359436178543,23.8057948316366,23.3202819107283,23.5552075176194,91714.1400000002,0.0,1.0
2019-03-12,29.48,29.87,29.3,29.87,101864,23.0853563038371,23.3907595927956,22.9444009397024,23.3907595927956,130080.328,0.0,1.0
2019-03-13,29.0,29.65,28.99,29.55,875135,22.7094753328113,23.2184808144088,22.7016444792482,23.1401722787784,1117547.395,0.0,1.0
2019-03-14,28.98,29.26,28.91,29.07,84827,22.6938136256852,22.9130775254503,22.6389976507439,22.7642913077525,108324.079,0.0,1.0
2019-03-15,29.25,29.46,29.0,29.0,173883,22.9052466718872,23.069694596711,22.7094753328113,22.7094753328113,222048.591,0.0,1.0
2019-03-18,29.26,29.54,29.1,29.26,83097,22.9130775254503,23.1323414252153,22.7877838684417,22.9130775254503,106114.869,0.0,1.0
2019-03-19,28.59,29.31,28.56,29.31,84752,22.3884103367267,22.9522317932655,22.3649177760376,22.9522317932655,108228.304,0.0,1.0
2019-03-20,27.86,28.68,27.37,28.66,194926,21.8167580266249,22.458888018794,21.433046202036,22.443226311668,248920.502,0.0,1.0
2019-03-21,27.99,28.44,27.8,27.87,215631,21.9185591229444,22.2709475332811,21.7697729052467,21.8245888801879,275360.787,0.0,1.0
2019-03-22,26.47,27.78,26.47,27.75,117698,20.7282693813626,21.7541111981206,20.7282693813626,21.7306186374315,150300.346,0.0,1.0
2019-03-25,26.54,26.93,26.36,26.47,78407,20.7830853563038,21.0884886452623,20.6421299921691,20.7282693813626,100125.739,0.0,1.0
2019-03-26,26.23,26.86,26.16,26.76,49693,20.5403288958497,21.0336726703211,20.4855129209084,20.9553641346907,63457.9609999998,0.0,1.0
2019-03-27,26.05,26.33,25.07,26.22,80175,20.399373531715,20.61863743148,19.6319498825372,20.5324980422866,102383.475,0.0,1.0
2019-03-28,25.96,26.36,25.81,26.1,57149,20.3288958496476,20.6421299921691,20.211433046202,20.4385277995302,72979.273,0.0,1.0
2019-03-29,25.56,26.2,25.44,26.2,78385,20.0156617071261,20.5168363351605,19.9216914643696,20.5168363351605,100097.645,0.0,1.0
2019-04-01,26.13,26.23,25.48,25.65,115254,20.4620203602193,20.5403288958497,19.9530148786218,20.0861393891934,147179.358,0.0,1.0
2019-04-02,25.88,26.33,25.82,26.25,82436,20.2662490211433,20.61863743148,20.2192638997651,20.5559906029757,105270.772,0.0,1.0
2019-04-03,25.46,26.11,25.42,26.11,132847,19.9373531714957,20.4463586530932,19.9060297572435,20.4463586530932,169645.619,0.0,1.0
2019-04-04,25.85,26.04,25.29,25.46,202658,20.2427564604542,20.3915426781519,19.804228660924,19.9373531714957,258794.266,0.0,1.0
2019-04-05,25.9,26.07,25.64,25.85,74294,20.2819107282694,20.415035238841,20.0783085356304,20.2427564604542,94873.4379999999,0.0,1.0
2019-04-08,26.13,26.37,25.78,25.89,147132,20.4620203602193,20.6499608457322,20.1879404855129,20.2740798747063,187887.564,0.0,1.0
2019-04-09,25.69,26.37,25.68,26.13,173829,20.1174628034456,20.6499608457322,20.1096319498825,20.4620203602193,221979.633,0.0,1.0
2019-04-10,26.2,26.39,25.65,25.7,118753,20.5168363351605,20.6656225528583,20.0861393891934,20.1252936570086,151647.581,0.0,1.0
2019-04-11,25.81,26.23,25.8,26.03,49855,20.211433046202,20.5403288958497,20.203602192639,20.3837118245889,63664.8350000001,0.0,1.0
2019-04-12,25.95,26.15,25.72,25.91,76691,20.3210649960846,20.4776820673453,20.1409553641347,20.2897415818324,97934.4069999999,0.0,1.0
2019-04-15,25.85,26.2,25.65,25.92,299198,20.2427564604542,20.5168363351605,20.0861393891934,20.2975724353955,382075.846,0.0,1.0
2019-04-16,25.95,26.09,25.78,25.95,258807,20.3210649960846,20.4306969459671,20.1879404855129,20.3210649960846,330496.539,0.0,1.0
2019-04-17,25.91,26.2,25.78,26.03,170323,20.2897415818324,20.5168363351605,20.1879404855129,20.3837118245889,217502.471,0.0,1.0
2019-04-18,25.96,26.21,25.44,25.83,180001,20.3288958496476,20.5246671887236,19.9216914643696,20.2270947533281,229861.277,0.0,1.0
2019-04-22,25.52,26.09,25.45,25.93,83082,19.9843382928739,20.4306969459671,19.9295223179327,20.3054032889585,106095.714,0.0,1.0
2019-04-23,25.91,25.92,25.26,25.49,150581,20.2897415818324,20.2975724353955,19.7807361002349,19.9608457321848,192291.937,0.0,1.0
2019-04-24,26.42,26.81,25.94,25.94,187921,20.6891151135474,20.9945184025059,20.3132341425215,20.3132341425215,239975.117,0.0,1.0
2019-04-25,26.02,26.45,25.82,26.45,93987,20.3758809710258,20.7126076742365,20.2192638997651,20.7126076742365,120021.399,0.0,1.0
2019-04-26,26.47,26.74,25.82,26.11,107730,20.7282693813626,20.9397024275646,20.2192638997651,20.4463586530932,137571.21,0.0,1.0
2019-04-29,26.79,27.0,26.39,26.57,204231,20.9788566953798,21.1433046202036,20.6656225528583,20.806577916993,260802.987,0.0,1.0
2019-04-30,26.98,27.17,26.35,26.95,272385,21.1276429130775,21.2764291307753,20.6342991386061,21.1041503523884,347835.645,0.0,1.0
2019-05-01,27.27,27.82,27.09,27.09,239612,21.3547376664056,21.7854346123728,21.2137823022709,21.2137823022709,305984.524,0.0,1.0
2019-05-02,27.23,27.5,26.8,27.46,127008,21.3234142521535,21.5348472983555,20.9866875489428,21.5035238841034,162189.216,0.0,1.0
2019-05-03,27.57,27.91,27.31,27.4,149356,21.5896632732968,21.8559122944401,21.3860610806578,21.4565387627251,190727.612,0.0,1.0
2019-05-06,26.15,27.57,26.08,27.57,147436,20.4776820673453,21.5896632732968,20.4228660924041,21.5896632732968,188275.772,0.0,1.0
2019-05-07,28.8,29.16,26.99,26.99,366412,22.5528582615505,22.8347689898199,21.1354737666406,21.1354737666406,467908.124,0.0,1.0
2019-05-08,28.79,29.02,28.14,28.61,277930,22.5450274079875,22.7251370399374,22.03602192639,22.4040720438528,354916.61,0.0,1.0
2019-05-09,28.77,28.94,28.27,28.61,182281,22.5293657008614,22.662490211433,22.1378230227095,22.4040720438528,232772.837,0.0,1.0
2019-05-10,29.09,29.13,28.39,28.76,216437,22.7799530148786,22.8112764291308,22.2317932654659,22.5215348472984,276390.049,0.0,1.0
2019-05-13,28.75,29.07,28.39,28.81,90196,22.5137039937353,22.7642913077525,22.2317932654659,22.5606891151135,115180.292,0.0,1.0
2019-05-14,29.39,29.5,28.53,28.74,112218,23.0148786217698,23.1010180109632,22.3414252153485,22.5058731401723,143302.386,0.0,1.0
2019-05-15,28.76,29.53,28.65,29.2,60737,22.5215348472984,23.1245105716523,22.4353954581049,22.866092404072,77561.1489999998,0.0,1.0
2019-05-16,29.15,29.2,28.76,28.76,82512,22.8269381362569,22.866092404072,22.5215348472984,22.5215348472984,105367.824,0.0,1.0
2019-05-17,30.2,30.27,28.94,28.94,264247,23.6491777603759,23.7039937353172,22.662490211433,22.662490211433,337443.419,0.0,1.0
2019-05-20,30.05,30.49,29.44,29.95,162897,23.5317149569303,23.876272513704,23.054032889585,23.4534064212999,208019.469,0.0,1.0
2019-05-21,30.33,30.43,29.95,30.08,195583,23.7509788566954,23.8292873923258,23.4534064212999,23.5552075176194,249759.491,0.0,1.0
2019-05-22,29.64,30.49,29.36,30.2,107191,23.2106499608457,23.876272513704,22.9913860610807,23.6491777603759,136882.907,0.0,1.0
2019-05-23,28.96,29.63,28.8,29.59,83117,22.6781519185591,23.2028191072827,22.5528582615505,23.1714956930305,106140.409,0.0,1.0
2019-05-24,29.74,29.97,29.06,29.06,90759,23.2889584964761,23.469068128426,22.7564604541895,22.7564604541895,115899.243,0.0,1.0
2019-05-28,29.89,30.0,29.63,29.64,171954,23.4064212999217,23.4925606891151,23.2028191072827,23.2106499608457,219585.258,0.0,1.0
2019-05-29,28.88,29.61,28.38,29.61,162087,22.6155050900548,23.1871574001566,22.2239624119029,23.1871574001566,206985.099,0.0,1.0
2019-05-30,28.36,29.23,28.23,28.98,88629,22.2083007047768,22.8895849647612,22.1064996084573,22.6938136256852,113179.233,0.0,1.0
2019-05-31,28.15,28.38,27.97,28.18,94318,22.043852779953,22.2239624119029,21.9028974158183,22.0673453406421,120444.086,0.0,1.0
2019-06-03,28.67,28.99,28.26,28.29,115676,22.451057165231,22.7016444792482,22.1299921691464,22.1534847298356,147718.252,0.0,1.0
2019-06-04,28.5,28.985,28.4,28.93,136767,22.3179326546594,22.6977290524667,22.239624119029,22.65465935787,174651.459,0.0,1.0
2019-06-05,28.36,28.76,28.11,28.61,89219,22.2083007047768,22.5215348472984,22.0125293657009,22.4040720438528,113932.663,0.0,1.0
2019-06-06,28.05,28.45,27.88,28.45,75872,21.9655442443226,22.2787783868442,21.832419733751,22.2787783868442,96888.5440000001,0.0,1.0
2019-06-07,28.37,28.44,28.02,28.15,58387,22.2161315583399,22.2709475332811,21.9420516836335,22.043852779953,74560.1989999999,0.0,1.0
2019-06-10,27.9,28.6825,27.88,28.43,77987,21.8480814408771,22.4608457321848,21.832419733751,22.2631166797181,99589.3989999998,0.0,1.0
2019-06-11,27.5,28.15,27.45,28.05,85410,21.5348472983555,22.043852779953,21.4956930305403,21.9655442443226,109068.57,0.0,1.0
2019-06-12,27.55,27.91,27.34,27.87,61784,21.5740015661707,21.8559122944401,21.4095536413469,21.8245888801879,78898.168,0.0,1.0
2019-06-13,28.09,28.09,27.56,27.63,75088,21.9968676585748,21.9968676585748,21.5818324197338,21.636648394675,95887.3759999999,0.0,1.0
2019-06-14,27.93,28.26,27.74,28.15,64394,21.8715740015662,22.1299921691464,21.7227877838684,22.043852779953,82231.1379999999,0.0,1.0
2019-06-17,28.76,28.88,27.7,27.89,60045,22.5215348472984,22.6155050900548,21.6914643696163,21.840250587314,76677.4649999999,0.0,1.0
2019-06-18,28.68,29.31,28.57,28.93,86739,22.458888018794,22.9522317932655,22.3727486296006,22.65465935787,110765.703,0.0,1.0
2019-06-19,28.17,28.7,27.82,28.56,80234,22.0595144870791,22.4745497259201,21.7854346123728,22.3649177760376,102458.818,0.0,1.0
2019-06-20,28.41,28.625,28.06,28.25,75654,22.247454972592,22.4158183241973,21.9733750978857,22.1221613155834,96610.1580000001,0.0,1.0
2019-06-21,27.68,28.3,27.62,28.25,66666,21.6758026624902,22.1613155833986,21.628817541112,22.1221613155834,85132.482,0.0,1.0
2019-06-24,26.83,27.93,26.72,27.69,58946,21.0101801096319,21.8715740015662,20.9240407204385,21.6836335160533,75274.0420000002,0.0,1.0
2019-06-25,26.89,27.06,26.54,26.78,111745,21.0571652310102,21.1902897415818,20.7830853563038,20.9710258418168,142698.365,0.0,1.0
2019-06-26,26.67,27.39,26.44,26.99,106491,20.8848864526233,21.4487079091621,20.7047768206735,21.1354737666406,135989.007,0.0,1.0
2019-06-27,26.97,26.99,26.5,26.67,85462,21.1198120595145,21.1354737666406,20.7517619420517,20.8848864526233,109134.974,0.0,1.0
2019-06-28,26.95,27.77,26.95,27.0,533170,21.1041503523884,21.7462803445576,21.1041503523884,21.1433046202036,680858.09,0.0,1.0
2019-07-01,28.54,28.59,27.08,27.19,115558,22.3492560689115,22.3884103367267,21.2059514487079,21.2920908379013,147567.566,0.0,1.0
2019-07-02,28.15,28.57,27.92,28.53,69550,22.043852779953,22.3727486296006,21.8637431480031,22.3414252153485,88815.35,0.0,1.0
2019-07-03,28.66,28.75,28.16,28.18,28222,22.443226311668,22.5137039937353,22.0516836335161,22.0673453406421,36039.494,0.0,1.0
2019-07-05,28.36,28.66,28.23,28.56,42061,22.2083007047768,22.443226311668,22.1064996084573,22.3649177760376,53711.8970000001,0.0,1.0
2019-07-08,28.44,28.77,28.12,28.54,38489,22.2709475332811,22.5293657008614,22.0203602192639,22.3492560689115,49150.4530000001,0.0,1.0
2019-07-09,27.93,28.38,27.73,28.24,32723,21.8715740015662,22.2239624119029,21.7149569303054,22.1143304620204,41787.2709999999,0.0,1.0
2019-07-10,27.89,28.3,27.85,27.93,50620,21.840250587314,22.1613155833986,21.8089271730619,21.8715740015662,64641.74,0.0,1.0
2019-07-11,27.5,27.91,27.26,27.91,40387,21.5348472983555,21.8559122944401,21.3469068128426,21.8559122944401,51574.1990000001,0.0,1.0
2019-07-12,28.41,28.58,27.52,27.52,50339,22.247454972592,22.3805794831637,21.5505090054816,21.5505090054816,64282.903,0.0,1.0
2019-07-15,27.94,28.77,27.9,28.3,78842,21.8794048551292,22.5293657008614,21.8480814408771,22.1613155833986,100681.234,0.0,1.0
2019-07-16,27.62,28.26,27.54,27.92,63375,21.628817541112,22.1299921691464,21.5661707126077,21.8637431480031,80929.8749999999,0.0,1.0
2019-07-17,27.31,27.67,27.09,27.67,62748,21.3860610806578,21.6679718089272,21.2137823022709,21.6679718089272,80129.196,0.0,1.0
2019-07-18,27.72,27.72,27.02,27.3,39897,21.7071260767424,21.7071260767424,21.1589663273297,21.3782302270948,50948.4689999999,0.0,1.0
2019-07-19,28.01,28.31,27.61,27.61,39815,21.9342208300705,22.1691464369616,21.6209866875489,21.6209866875489,50843.755,0.0,1.0
2019-07-22,28.14,28.18,27.66,27.96,52504,22.03602192639,22.0673453406421,21.6601409553641,21.8950665622553,67047.6079999999,0.0,1.0
2019-07-23,29.1,29.16,28.22,28.24,57377,22.7877838684417,22.8347689898199,22.0986687548943,22.1143304620204,73270.4289999999,0.0,1.0
2019-07-24,29.81,29.94,29.06,29.06,61184,23.3437744714174,23.4455755677369,22.7564604541895,22.7564604541895,78131.9679999999,0.0,1.0
2019-07-25,29.4,30.05,29.39,29.71,64980,23.0227094753328,23.5317149569303,23.0148786217698,23.265465935787,82979.46,0.0,1.0
2019-07-26,29.9,29.92,29.37,29.48,54069,23.4142521534847,23.4299138606108,22.9992169146437,23.0853563038371,69046.1130000001,0.0,1.0
2019-07-29,29.71,29.98,29.49,29.71,47870,23.265465935787,23.476898981989,23.0931871574002,23.265465935787,61129.99,0.0,1.0
2019-07-30,30.57,30.63,29.53,29.57,91044,23.9389193422083,23.9859044635865,23.1245105716523,23.1558339859045,116263.188,0.0,1.0
2019-07-31,30.38,31.36,30.22,30.76,99284,23.7901331245106,24.5575567736883,23.664839467502,24.087705559906,126785.668,0.0,1.0
2019-08-01,30.1,30.46,29.92,30.3,114749,23.5708692247455,23.8527799530149,23.4299138606108,23.7274862960063,146534.473,0.0,1.0
2019-08-02,23.43,28.75,23.03,28.5,341381,18.3476898981989,22.5137039937353,18.0344557556774,22.3179326546594,435943.537,0.0,1.0
2019-08-05,23.77,24.25,22.96,22.96,312263,18.6139389193422,18.9898198903681,17.9796397807361,17.9796397807361,398759.851,0.0,1.0
2019-08-06,22.87,24.24,22.4,23.73,308066,17.9091620986688,18.981989036805,17.541111981206,18.5826155050901,393400.281999999,0.0,1.0
2019-08-07,23.51,23.71,22.96,22.97,312833,18.4103367267032,18.566953797964,17.9796397807361,17.9874706342991,399487.741,0.0,1.0
2019-08-08,23.88,24.07,23.1,23.7,563853,18.7000783085356,18.8488645262334,18.0892717306186,18.5591229444009,720040.281000001,0.0,1.0
2019-08-09,23.64,24.39,23.34,24.39,238415,18.5121378230227,19.0994518402506,18.2772122161316,19.0994518402506,304455.955,0.0,1.0
2019-08-12,23.03,23.93,23.01,23.7,122158,18.0344557556774,18.7392325763508,18.0187940485513,18.5591229444009,155995.766,0.0,1.0
2019-08-13,23.3,23.59,22.7,22.87,94823,18.2458888018794,18.4729835552075,17.7760375880971,17.9091620986688,121088.971,0.0,1.0
2019-08-14,22.6,23.18,22.48,23.15,171248,17.6977290524667,18.1519185591229,17.6037588097103,18.1284259984338,218683.696,0.0,1.0
2019-08-15,22.84,23.3,22.5,22.56,165153,17.8856695379796,18.2458888018794,17.6194205168363,17.6664056382146,210900.381,0.0,1.0
2019-08-16,23.12,23.36,23.01,23.2,283812,18.1049334377447,18.2928739232576,18.0187940485513,18.167580266249,362427.924,0.0,1.0
2019-08-19,23.68,23.92,23.08,23.43,518555,18.5434612372749,18.7314017227878,18.0736100234926,18.3476898981989,662194.734999999,0.0,1.0
2019-08-20,24.67,24.84,23.68,23.78,309673,19.3187157400157,19.4518402505873,18.5434612372749,18.6217697729052,395452.420999999,0.0,1.0
2019-08-21,25.16,25.55,24.84,25.02,77947,19.7024275646045,20.007830853563,19.4518402505873,19.592795614722,99538.3190000002,0.0,1.0
2019-08-22,25.65,25.74,25.21,25.21,87336,20.0861393891934,20.1566170712608,19.7415818324197,19.7415818324197,111528.072,0.0,1.0
2019-08-23,24.99,25.67,24.94,25.58,62835,19.5693030540329,20.1018010963195,19.5301487862177,20.0313234142522,80240.295,0.0,1.0
2019-08-26,26.05,26.17,24.77,25.32,67186,20.399373531715,20.4933437744714,19.397024275646,19.8277212216132,85796.5219999998,0.0,1.0
2019-08-27,26.01,26.42,25.65,26.2,125664,20.3680501174628,20.6891151135474,20.0861393891934,20.5168363351605,160472.928,0.0,1.0
2019-08-28,26.01,26.57,25.98,26.07,44810,20.3680501174628,20.806577916993,20.3445575567737,20.415035238841,57222.37,0.0,1.0
2019-08-29,26.54,26.64,26.1,26.26,65870,20.7830853563038,20.8613938919342,20.4385277995302,20.5638214565388,84115.9900000001,0.0,1.0
2019-08-30,26.42,26.93,26.31,26.72,68680,20.6891151135474,21.0884886452623,20.602975724354,20.9240407204385,87704.3599999999,0.0,1.0
2019-09-03,26.19,26.44,26.0,26.4,119494,20.5090054815975,20.7047768206735,20.3602192638998,20.6734534064213,152593.838,0.0,1.0
2019-09-04,26.6,26.68,26.13,26.38,116060,20.8300704776821,20.8927173061864,20.4620203602193,20.6577916992952,148208.62,0.0,1.0
2019-09-05,27.17,27.53,26.7,26.97,102605,21.2764291307753,21.5583398590446,20.9083790133125,21.1198120595145,131026.585,0.0,1.0
2019-09-06,26.89,27.41,26.83,27.19,108664,21.0571652310102,21.4643696162882,21.0101801096319,21.2920908379013,138763.928,0.0,1.0
2019-09-09,27.22,27.32,26.8,27.09,172099,21.3155833985904,21.3938919342208,20.9866875489428,21.2137823022709,219770.423,0.0,1.0
2019-09-10,27.95,28.24,27.04,27.3,435341,21.8872357086922,22.1143304620204,21.1746280344558,21.3782302270948,555930.457000001,0.0,1.0
2019-09-11,28.66,28.88,27.83,28.02,613018,22.443226311668,22.6155050900548,21.7932654659358,21.9420516836335,782823.985999999,0.0,1.0
2019-09-12,28.54,29.16,28.37,28.72,324466,22.3492560689115,22.8347689898199,22.2161315583399,22.4902114330462,414343.082,0.0,1.0
2019-09-13,28.44,29.11,28.41,28.84,241256,22.2709475332811,22.7956147220047,22.247454972592,22.5841816758027,308083.912,0.0,1.0
2019-09-16,28.31,28.57,28.04,28.2,205703,22.1691464369616,22.3727486296006,21.9577133907596,22.0830070477682,262682.731,0.0,1.0
2019-09-17,27.81,28.34,27.57,28.16,219716,21.7776037588097,22.1926389976507,21.5896632732968,22.0516836335161,280577.332,0.0,1.0
2019-09-18,27.25,28.07,27.16,27.74,179830,21.3390759592796,21.9812059514487,21.2685982772122,21.7227877838684,229642.91,0.0,1.0
2019-09-19,27.51,27.69,27.21,27.24,107815,21.5426781519186,21.6836335160533,21.3077525450274,21.3312451057165,137679.755,0.0,1.0
2019-09-20,27.53,27.76,27.37,27.46,170970,21.5583398590446,21.7384494909945,21.433046202036,21.5035238841034,218328.69,0.0,1.0
2019-09-23,27.8,28.04,27.43,27.43,108833,21.7697729052467,21.9577133907596,21.4800313234143,21.4800313234143,138979.741,0.0,1.0
2019-09-24,28.77,28.88,27.78,27.91,159496,22.5293657008614,22.6155050900548,21.7541111981206,21.8559122944401,203676.392,0.0,1.0
2019-09-25,29.62,29.69,28.68,28.68,88122,23.1949882537197,23.2498042286609,22.458888018794,22.458888018794,112531.794,0.0,1.0
2019-09-26,29.74,29.94,29.44,29.55,117229,23.2889584964761,23.4455755677369,23.054032889585,23.1401722787784,149701.433,0.0,1.0
2019-09-27,29.59,29.9,29.16,29.79,80549,23.1714956930305,23.4142521534847,22.8347689898199,23.3281127642913,102861.073,0.0,1.0
2019-09-30,29.23,29.59,28.85,29.59,116254,22.8895849647612,23.1714956930305,22.5920125293657,23.1714956930305,148456.358,0.0,1.0
2019-10-01,29.19,29.65,28.83,29.26,155499,22.858261550509,23.2184808144088,22.5763508222396,22.9130775254503,198572.223,0.0,1.0
2019-10-02,29.35,29.75,28.89,29.12,85570,22.9835552075176,23.2967893500392,22.6233359436179,22.8034455755677,109272.89,0.0,1.0
2019-10-03,29.33,29.38,28.87,29.21,97668,22.9678935003915,23.0070477682067,22.6076742364918,22.8739232576351,124722.036,0.0,1.0
2019-10-04,29.55,29.65,29.06,29.34,58321,23.1401722787784,23.2184808144088,22.7564604541895,22.9757243539546,74475.917,0.0,1.0
2019-10-07,29.37,29.82,29.12,29.58,113580,22.9992169146437,23.3516053249804,22.8034455755677,23.1636648394675,145041.66,0.0,1.0
2019-10-08,29.06,29.3,28.82,29.12,74678,22.7564604541895,22.9444009397024,22.5685199686766,22.8034455755677,95363.806,0.0,1.0
2019-10-09,28.52,29.12,28.14,29.12,47050,22.3335943617854,22.8034455755677,22.03602192639,22.8034455755677,60082.8500000001,0.0,1.0
2019-10-10,27.99,28.57,27.95,28.57,109345,21.9185591229444,22.3727486296006,21.8872357086922,22.3727486296006,139633.565,0.0,1.0
2019-10-11,28.64,29.11,28.15,28.18,87131,22.4275646045419,22.7956147220047,22.043852779953,22.0673453406421,111266.287,0.0,1.0
2019-10-14,28.2,28.58,27.73,28.54,118814,22.0830070477682,22.3805794831637,21.7149569303054,22.3492560689115,151725.478,0.0,1.0
2019-10-15,27.89,28.42,27.76,28.34,201218,21.840250587314,22.2552858261551,21.7384494909945,22.1926389976507,256955.386,0.0,1.0
2019-10-16,28.51,28.68,27.93,27.97,166870,22.3257635082224,22.458888018794,21.8715740015662,21.9028974158183,213092.99,0.0,1.0
2019-10-17,28.8,29.04,28.48,28.48,193168,22.5528582615505,22.7407987470634,22.3022709475333,22.3022709475333,246675.536,0.0,1.0
2019-10-18,28.57,29.68,28.53,28.65,61931,22.3727486296006,23.2419733750979,22.3414252153485,22.4353954581049,79085.8870000001,0.0,1.0
2019-10-21,29.13,29.52,28.74,28.74,77514,22.8112764291308,23.1166797180893,22.5058731401723,22.5058731401723,98985.3779999999,0.0,1.0
2019-10-22,29.47,29.62,29.08,29.08,74492,23.0775254502741,23.1949882537197,22.7721221613156,22.7721221613156,95126.2839999999,0.0,1.0
2019-10-23,29.52,29.77,29.19,29.31,75920,23.1166797180893,23.3124510571652,22.858261550509,22.9522317932655,96949.8399999999,0.0,1.0
2019-10-24,29.39,29.78,29.18,29.57,68698,23.0148786217698,23.3202819107283,22.850430696946,23.1558339859045,87727.3459999999,0.0,1.0
2019-10-25,29.56,29.83,29.18,29.32,69258,23.1480031323414,23.3594361785435,22.850430696946,22.9600626468285,88442.4660000001,0.0,1.0
2019-10-28,30.06,30.29,29.56,29.56,77586,23.5395458104933,23.7196554424432,23.1480031323414,23.1480031323414,99077.3220000002,0.0,1.0
2019-10-29,30.2,30.29,29.65,30.07,83328,23.6491777603759,23.7196554424432,23.2184808144088,23.5473766640564,106409.856,0.0,1.0
2019-10-30,30.09,30.3,29.66,30.2,64172,23.5630383711825,23.7274862960063,23.2263116679718,23.6491777603759,81947.6439999999,0.0,1.0
2019-10-31,30.02,30.05,29.59,30.05,68742,23.5082223962412,23.5317149569303,23.1714956930305,23.5317149569303,87783.534,0.0,1.0
2019-11-01,30.23,30.46,30.09,30.17,69228,23.672670321065,23.8527799530149,23.5630383711825,23.6256851996868,88404.156,0.0,1.0
2019-11-04,30.44,30.66,30.13,30.38,46164,23.8371182458888,24.0093970242756,23.5943617854346,23.7901331245106,58951.428,0.0,1.0
2019-11-05,30.9,30.92,30.52,30.52,38792,24.1973375097886,24.2129992169146,23.8997650743931,23.8997650743931,49537.3839999999,0.0,1.0
2019-11-06,31.03,31.18,30.76,30.9,61580,24.2991386061081,24.4166014095536,24.087705559906,24.1973375097886,78637.6599999999,0.0,1.0
2019-11-07,31.02,31.47,30.94,31.24,44964,24.291307752545,24.6436961628818,24.2286609240407,24.4635865309319,57419.0280000001,0.0,1.0
2019-11-08,30.91,31.06,30.76,31.04,40251,24.2051683633516,24.3226311667972,24.087705559906,24.3069694596711,51400.527,0.0,1.0
2019-11-11,30.24,30.83,30.19,30.74,63494,23.680501174628,24.1425215348473,23.6413469068128,24.07204385278,81081.8380000001,0.0,1.0
2019-11-12,30.63,30.7,30.19,30.3,83366,23.9859044635865,24.0407204385278,23.6413469068128,23.7274862960063,106458.382,0.0,1.0
2019-11-13,31.83,31.88,30.4,30.51,99408,24.9256068911511,24.9647611589663,23.8057948316366,23.8919342208301,126944.016,0.0,1.0
2019-11-14,31.82,31.9,31.25,31.84,72124,24.9177760375881,24.9804228660924,24.4714173844949,24.9334377447142,92102.348,0.0,1.0
2019-11-15,31.84,32.25,31.57,32.0,71441,24.9334377447142,25.2545027407987,24.7220046985121,25.0587314017228,91230.1569999999,0.0,1.0
2019-11-18,31.47,31.94,31.32,31.85,36280,24.6436961628818,25.0117462803446,24.5262333594362,24.9412685982772,46329.5599999999,0.0,1.0
2019-11-19,31.71,31.89,31.51,31.64,51383,24.8316366483947,24.9725920125294,24.6750195771339,24.7768206734534,65616.0909999999,0.0,1.0
2019-11-20,31.1,31.78,31.06,31.63,65405,24.3539545810493,24.8864526233359,24.3226311667972,24.7689898198904,83522.1850000001,0.0,1.0
2019-11-21,30.79,31.29,30.79,31.29,60979,24.1111981205951,24.5027407987471,24.1111981205951,24.5027407987471,77870.1830000002,0.0,1.0
2019-11-22,31.08,31.28,30.76,30.97,58792,24.3382928739233,24.494909945184,24.087705559906,24.2521534847298,75077.3839999999,0.0,1.0
2019-11-25,31.71,32.14,31.19,31.19,84652,24.8316366483947,25.1683633516053,24.4244322631167,24.4244322631167,108100.604,0.0,1.0
2019-11-26,31.38,32.11,31.22,31.61,100718,24.5732184808144,25.1448707909162,24.4479248238058,24.7533281127643,128616.886,0.0,1.0
2019-11-27,25.88,27.48,24.8,25.0,408880,20.2662490211433,21.5191855912294,19.4205168363352,19.5771339075959,522139.76,0.0,1.0
2019-11-29,26.38,26.64,25.27,25.27,123160,20.6577916992952,20.8613938919342,19.788566953798,19.788566953798,157275.32,0.0,1.0
2019-12-02,26.81,27.09,26.24,26.24,153356,20.9945184025059,21.2137823022709,20.5481597494127,20.5481597494127,195835.612,0.0,1.0
2019-12-03,27.63,27.63,26.46,26.84,119367,21.636648394675,21.636648394675,20.7204385277995,21.018010963195,152431.659,0.0,1.0
2019-12-04,27.57,28.59,27.4,27.71,113944,21.5896632732968,22.3884103367267,21.4565387627251,21.6992952231793,145506.488,0.0,1.0
2019-12-05,27.69,27.94,27.44,27.57,80823,21.6836335160533,21.8794048551292,21.4878621769773,21.5896632732968,103210.971,0.0,1.0
2019-12-06,28.07,28.5,27.73,27.94,98936,21.9812059514487,22.3179326546594,21.7149569303054,21.8794048551292,126341.272,0.0,1.0
2019-12-09,28.35,28.45,27.79,27.93,115226,22.2004698512138,22.2787783868442,21.7619420516836,21.8715740015662,147143.602,0.0,1.0
2019-12-10,28.49,28.62,28.12,28.25,105785,22.3101018010963,22.4119028974158,22.0203602192639,22.1221613155834,135087.445,0.0,1.0
2019-12-11,29.05,29.3,28.6,28.66,98438,22.7486296006265,22.9444009397024,22.3962411902897,22.443226311668,125705.326,0.0,1.0
2019-12-12,28.97,29.56,28.85,29.2,97574,22.6859827721222,23.1480031323414,22.5920125293657,22.866092404072,124601.998,0.0,1.0
2019-12-13,28.56,29.09,28.45,28.84,71005,22.3649177760376,22.7799530148786,22.2787783868442,22.5841816758027,90673.385,0.0,1.0
2019-12-16,29.19,29.69,28.33,28.65,119878,22.858261550509,23.2498042286609,22.1848081440877,22.4353954581049,153084.206,0.0,1.0
2019-12-17,29.56,29.58,29.06,29.13,90299,23.1480031323414,23.1636648394675,22.7564604541895,22.8112764291308,115311.823,0.0,1.0
2019-12-18,29.9,29.95,29.39,29.6,88642,23.4142521534847,23.4534064212999,23.0148786217698,23.1793265465936,113195.834,0.0,1.0
2019-12-19,30.85,31.02,30.1,30.24,106210,24.1581832419734,24.291307752545,23.5708692247455,23.680501174628,135630.17,0.0,1.0
2019-12-20,31.26,31.45,30.85,30.92,246320,24.479248238058,24.6280344557557,24.1581832419734,24.2129992169146,314550.639999999,0.0,1.0
2019-12-23,31.55,31.67,30.74,31.21,63093,24.7063429913861,24.8003132341425,24.07204385278,24.4400939702428,80569.7609999999,0.0,1.0
2019-12-24,31.66,31.75,31.34,31.46,13210,24.7924823805795,24.8629600626468,24.5418950665623,24.6358653093187,16869.17,0.0,1.0
2019-12-26,31.58,32.07,31.35,31.59,64354,24.7298355520752,25.1135473766641,24.5497259201253,24.7376664056382,82180.0579999999,0.0,1.0
2019-12-27,31.41,31.83,31.3,31.48,46025,24.5967110415035,24.9256068911511,24.5105716523101,24.6515270164448,58773.9250000001,0.0,1.0
2019-12-30,31.16,31.61,31.09,31.43,58526,24.4009397024276,24.7533281127643,24.3461237274863,24.6123727486296,74737.7019999999,0.0,1.0
2019-12-31,31.07,31.23,30.77,31.08,44148,24.3304620203602,24.4557556773688,24.0955364134691,24.3382928739233,56376.996,0.0,1.0
2020-01-02,30.5,31.03,29.98,31.01,68893,23.884103367267,24.2991386061081,23.476898981989,24.283476898982,87976.3610000001,0.0,1.0
2020-01-03,30.59,30.86,29.92,30.26,104657,23.9545810493344,24.1660140955364,23.4299138606108,23.6961628817541,133646.989,0.0,1.0
2020-01-06,31.11,31.45,30.21,30.56,71499,24.3617854346124,24.6280344557557,23.6570086139389,23.9310884886453,91304.2229999999,0.0,1.0
2020-01-07,30.75,31.1,30.34,31.01,58340,24.079874706343,24.3539545810493,23.7588097102584,24.283476898982,74500.18,0.0,1.0
2020-01-08,30.83,31.09,30.6,30.71,41957,24.1425215348473,24.3461237274863,23.9624119028974,24.0485512920908,53579.089,0.0,1.0
2020-01-09,30.9,31.14,30.59,30.88,52969,24.1973375097886,24.3852779953015,23.9545810493344,24.1816758026625,67641.4129999999,0.0,1.0
2020-01-10,31.54,31.68,30.77,30.89,71228,24.698512137823,24.8081440877056,24.0955364134691,24.1895066562255,90958.1560000001,0.0,1.0
2020-01-13,32.15,32.16,31.26,31.49,51040,25.1761942051684,25.1840250587314,24.479248238058,24.6593578700078,65178.0799999999,0.0,1.0
2020-01-14,31.88,32.27,31.71,31.99,50955,24.9647611589663,25.2701644479248,24.8316366483947,25.0509005481597,65069.5350000001,0.0,1.0
2020-01-15,32.0,32.28,31.8,31.8,41159,25.0587314017228,25.2779953014879,24.902114330462,24.902114330462,52560.043,0.0,1.0
2020-01-16,32.51,32.71,32.05,32.05,31780,25.4581049334377,25.6147220046985,25.097885669538,25.097885669538,40583.0600000001,0.0,1.0
2020-01-17,32.87,33.13,32.68,32.78,41765,25.7400156617071,25.9436178543461,25.5912294440094,25.6695379796398,53333.905,0.0,1.0
2020-01-21,32.62,32.96,32.26,32.62,48920,25.5442443226312,25.8104933437745,25.2623335943618,25.5442443226312,62470.8399999999,0.0,1.0
2020-01-22,32.46,32.82,32.39,32.61,43970,25.4189506656226,25.7008613938919,25.3641346906813,25.5364134690681,56149.6899999999,0.0,1.0
2020-01-23,32.57,32.67,32.08,32.37,65115,25.505090054816,25.5833985904464,25.1213782302271,25.3484729835552,83151.8549999999,0.0,1.0
2020-01-24,32.23,32.67,32.03,32.67,49456,25.2388410336727,25.5833985904464,25.0822239624119,25.5833985904464,63155.3119999999,0.0,1.0
2020-01-27,32.3,32.55,31.89,31.89,45244,25.2936570086139,25.4894283476899,24.9725920125294,24.9725920125294,57776.5880000001,0.0,1.0
2020-01-28,32.62,32.84,32.39,32.39,60368,25.5442443226312,25.716523101018,25.3641346906813,25.3641346906813,77089.9359999999,0.0,1.0
2020-01-29,32.19,32.75,32.1,32.75,75664,25.2075176194205,25.6460454189507,25.1370399373532,25.6460454189507,96622.9280000001,0.0,1.0
2020-01-30,32.66,32.72,32.17,32.17,33625,25.5755677368833,25.6225528582615,25.1918559122944,25.1918559122944,42939.125,0.0,1.0
2020-01-31,32.21,32.96,32.1,32.68,90623,25.2231793265466,25.8104933437745,25.1370399373532,25.5912294440094,115725.571,0.0,1.0
2020-02-03,31.68,32.6,31.5,32.21,71762,24.8081440877056,25.5285826155051,24.6671887235709,25.2231793265466,91640.0739999998,0.0,1.0
2020-02-04,31.82,32.26,31.69,31.96,59914,24.9177760375881,25.2623335943618,24.8159749412686,25.0274079874706,76510.178,0.0,1.0
2020-02-05,32.29,32.29,31.47,31.93,57788,25.2858261550509,25.2858261550509,24.6436961628818,25.0039154267815,73795.276,0.0,1.0
2020-02-06,31.23,34.69,30.71,32.23,114069,24.4557556773688,27.1652310101801,24.0485512920908,25.2388410336727,145666.113,0.0,1.0
2020-02-07,29.79,31.46,29.72,31.46,85334,23.3281127642913,24.6358653093187,23.27329678935,24.6358653093187,108971.518,0.0,1.0
2020-02-10,29.88,30.01,29.56,29.86,55820,23.3985904463587,23.5003915426782,23.1480031323414,23.3829287392326,71282.1399999999,0.0,1.0
2020-02-11,29.85,30.4,29.64,30.11,64547,23.3750978856695,23.8057948316366,23.2106499608457,23.5787000783085,82426.5190000001,0.0,1.0
2020-02-12,30.01,30.3,29.46,30.0,65089,23.5003915426782,23.7274862960063,23.069694596711,23.4925606891151,83118.6529999998,0.0,1.0
2020-02-13,30.06,30.2,29.55,29.96,42600,23.5395458104933,23.6491777603759,23.1401722787784,23.461237274863,54400.2000000001,0.0,1.0
2020-02-14,30.12,30.34,29.77,30.01,58152,23.5865309318716,23.7588097102584,23.3124510571652,23.5003915426782,74260.1039999999,0.0,1.0
2020-02-18,29.5,30.3,29.48,30.12,81855,23.1010180109632,23.7274862960063,23.0853563038371,23.5865309318716,104528.835,0.0,1.0
2020-02-19,29.2,29.64,29.11,29.64,92557,22.866092404072,23.2106499608457,22.7956147220047,23.2106499608457,118195.289,0.0,1.0
2020-02-20,29.35,29.65,28.94,28.94,71887,22.9835552075176,23.2184808144088,22.662490211433,22.662490211433,91799.6990000001,0.0,1.0
2020-02-21,29.74,29.94,28.98,29.31,51775,23.2889584964761,23.4455755677369,22.6938136256852,22.9522317932655,66116.675,0.0,1.0
2020-02-24,29.09,29.46,28.9,29.22,41349,22.7799530148786,23.069694596711,22.6311667971809,22.8817541111981,52802.6730000001,0.0,1.0
2020-02-25,28.76,29.15,28.44,29.15,110470,22.5215348472984,22.8269381362569,22.2709475332811,22.8269381362569,141070.19,0.0,1.0
2020-02-26,28.22,28.91,27.99,28.91,32034,22.0986687548943,22.6389976507439,21.9185591229444,22.6389976507439,40907.418,0.0,1.0
2020-02-27,26.37,27.91,26.37,27.91,148650,20.6499608457322,21.8559122944401,20.6499608457322,21.8559122944401,189826.05,0.0,1.0
2020-02-28,26.78,26.86,25.83,25.83,134074,20.9710258418168,21.0336726703211,20.2270947533281,20.2270947533281,171212.498,0.0,1.0
2020-03-02,27.24,27.26,26.35,27.19,72446,21.3312451057165,21.3469068128426,20.6342991386061,21.2920908379013,92513.5420000001,0.0,1.0
2020-03-03,26.8,27.34,26.27,27.09,64725,20.9866875489428,21.4095536413469,20.5716523101018,21.2137823022709,82653.8250000001,0.0,1.0
2020-03-04,27.93,27.93,26.67,27.19,62677,21.8715740015662,21.8715740015662,20.8848864526233,21.2920908379013,80038.5289999999,0.0,1.0
2020-03-05,28.12,28.18,27.38,27.39,102158,22.0203602192639,22.0673453406421,21.4408770555991,21.4487079091621,130455.766,0.0,1.0
2020-03-06,27.66,27.79,26.97,27.38,67637,21.6601409553641,21.7619420516836,21.1198120595145,21.4408770555991,86372.4490000001,0.0,1.0
2020-03-09,26.36,27.41,25.77,26.67,64657,20.6421299921691,21.4643696162882,20.1801096319499,20.8848864526233,82566.9890000002,0.0,1.0
2020-03-10,27.25,27.43,25.25,26.91,100956,21.3390759592796,21.4800313234143,19.7729052466719,21.0728269381363,128920.812,0.0,1.0
2020-03-11,26.32,26.76,25.89,26.65,70792,20.610806577917,20.9553641346907,20.2740798747063,20.8692247454973,90401.384,0.0,1.0
2020-03-12,25.35,26.52,24.22,24.95,179493,19.8512137823023,20.7674236491778,18.9663273296789,19.5379796397807,229212.561,0.0,1.0
2020-03-13,27.3,27.39,25.24,26.16,111933,21.3782302270948,21.4487079091621,19.7650743931089,20.4855129209084,142938.441,0.0,1.0
2020-03-16,26.2,27.42,25.08,25.08,200218,20.5168363351605,21.4722004698512,19.6397807361002,19.6397807361002,255678.386,0.0,1.0
2020-03-17,29.65,29.74,25.54,26.72,167546,23.2184808144088,23.2889584964761,20.0,20.9240407204385,213956.242,0.0,1.0
2020-03-18,29.23,30.1,27.82,29.43,178538,22.8895849647612,23.5708692247455,21.7854346123728,23.0462020360219,227993.026,0.0,1.0
2020-03-19,30.71,31.38,28.75,29.1,179483,24.0485512920908,24.5732184808144,22.5137039937353,22.7877838684417,229199.791,0.0,1.0
2020-03-20,25.13,30.98,24.35,30.23,322350,19.6789350039154,24.2599843382929,19.0681284259984,23.672670321065,411640.950000001,0.0,1.0
2020-03-23,25.67,25.89,23.82,25.25,174350,20.1018010963195,20.2740798747063,18.6530931871574,19.7729052466719,222644.95,0.0,1.0
2020-03-24,27.14,27.56,25.9,26.36,240639,21.2529365700861,21.5818324197338,20.2819107282694,20.6421299921691,307296.003000001,0.0,1.0
2020-03-25,25.86,27.43,25.46,26.96,183306,20.2505873140172,21.4800313234143,19.9373531714957,21.1119812059515,234081.762,0.0,1.0
2020-03-26,26.99,27.23,25.94,26.13,97030,21.1354737666406,21.3234142521535,20.3132341425215,20.4620203602193,123907.31,0.0,1.0
2020-03-27,26.2,27.17,25.37,26.13,102876,20.5168363351605,21.2764291307753,19.8668754894283,20.4620203602193,131372.652,0.0,1.0
2020-03-30,27.52,27.61,26.03,26.47,118434,21.5505090054816,21.6209866875489,20.3837118245889,20.7282693813626,151240.218,0.0,1.0
2020-03-31,27.5,28.17,27.02,27.79,121726,21.5348472983555,22.0595144870791,21.1589663273297,21.7619420516836,155444.102,0.0,1.0
2020-04-01,27.43,27.65,26.81,27.34,107271,21.4800313234143,21.6523101018011,20.9945184025059,21.4095536413469,136985.067,0.0,1.0
2020-04-02,28.31,28.44,27.07,27.28,127580,22.1691464369616,22.2709475332811,21.1981205951449,21.3625685199687,162919.66,0.0,1.0
2020-04-03,28.55,28.71,27.81,28.48,68116,22.3570869224746,22.4823805794832,21.7776037588097,22.3022709475333,86984.1319999998,0.0,1.0
2020-04-06,30.44,30.62,29.27,29.59,107817,23.8371182458888,23.9780736100235,22.9209083790133,23.1714956930305,137682.309,0.0,1.0
2020-04-07,29.77,31.1,29.41,30.9,60769,23.3124510571652,24.3539545810493,23.0305403288959,24.1973375097886,77602.0130000001,0.0,1.0
2020-04-08,30.33,30.89,29.58,29.89,131120,23.7509788566954,24.1895066562255,23.1636648394675,23.4064212999217,167440.24,0.0,1.0
2020-04-09,31.62,31.97,30.74,30.78,95441,24.7611589663273,25.0352388410337,24.07204385278,24.1033672670321,121878.157,0.0,1.0
2020-04-13,30.93,31.81,30.61,31.4,83981,24.2208300704777,24.9099451840251,23.9702427564605,24.5888801879405,107243.737,0.0,1.0
2020-04-14,30.77,31.73,30.48,31.55,57676,24.0955364134691,24.8472983555208,23.868441660141,24.7063429913861,73652.2519999999,0.0,1.0
2020-04-15,30.43,30.8,29.49,30.04,60935,23.8292873923258,24.1190289741582,23.0931871574002,23.5238841033673,77813.9949999999,0.0,1.0
2020-04-16,30.45,31.16,29.92,30.69,81345,23.8449490994518,24.4009397024276,23.4299138606108,24.0328895849648,103877.565,0.0,1.0
2020-04-17,32.27,32.33,30.55,31.15,53203,25.2701644479248,25.3171495693031,23.9232576350822,24.3931088488645,67940.2310000001,0.0,1.0
2020-04-20,32.57,32.82,31.64,31.64,39790,25.505090054816,25.7008613938919,24.7768206734534,24.7768206734534,50811.8299999999,0.0,1.0
2020-04-21,31.95,33.05,30.83,31.86,70397,25.0195771339076,25.8809710258418,24.1425215348473,24.9490994518403,89896.969,0.0,1.0
2020-04-22,31.82,32.38,31.69,31.69,73584,24.9177760375881,25.3563038371183,24.8159749412686,24.8159749412686,93966.768,0.0,1.0
2020-04-23,31.52,32.06,31.45,31.75,48972,24.6828504306969,25.105716523101,24.6280344557557,24.8629600626468,62537.2440000001,0.0,1.0
2020-04-24,31.61,31.84,31.33,31.52,41475,24.7533281127643,24.9334377447142,24.5340642129992,24.6828504306969,52963.575,0.0,1.0
2020-04-27,32.33,32.65,31.66,31.99,51780,25.3171495693031,25.5677368833203,24.7924823805795,25.0509005481597,66123.0599999999,0.0,1.0
2020-04-28,32.78,33.65,32.16,33.0,163276,25.6695379796398,26.3508222396241,25.1840250587314,25.8418167580266,208503.452,0.0,1.0
2020-04-29,33.5,33.75,32.93,33.72,66699,26.2333594361785,26.4291307752545,25.7870007830854,26.4056382145654,85174.6230000001,0.0,1.0
2020-04-30,32.94,33.93,32.34,33.93,109954,25.7948316366484,26.5700861393892,25.3249804228661,26.5700861393892,140411.258,0.0,1.0
2020-05-01,32.64,33.29,31.94,32.97,60026,25.5599060297572,26.0689115113547,25.0117462803446,25.8183241973375,76653.2020000001,0.0,1.0
2020-05-04,32.63,32.84,31.96,32.67,58033,25.5520751761942,25.716523101018,25.0274079874706,25.5833985904464,74108.141,0.0,1.0
2020-05-05,33.55,33.89,32.95,33.17,60627,26.2725137039937,26.538762725137,25.8026624902114,25.9749412685983,77420.6790000001,0.0,1.0
2020-05-06,33.85,34.16,32.98,33.55,178049,26.5074393108849,26.7501957713391,25.8261550509005,26.2725137039937,227368.573,0.0,1.0
2020-05-07,34.33,36.14,33.2,34.74,252274,26.8833202819107,28.3007047768207,25.9984338292874,27.2043852779953,322153.898,0.0,1.0
2020-05-08,35.17,36.16,34.57,36.16,139718,27.541111981206,28.3163664839467,27.0712607674237,28.3163664839467,178419.886,0.0,1.0
2020-05-11,35.69,36.34,34.27,34.76,186101,27.9483163664839,28.4573218480814,26.8363351605325,27.2200469851214,237650.977,0.0,1.0
2020-05-12,35.93,36.41,35.24,35.89,196479,28.1362568519969,28.5121378230227,27.5959279561472,28.1049334377447,250903.683,0.0,1.0
2020-05-13,34.61,35.9,34.18,35.54,134879,27.1025841816758,28.1127642913078,26.7658574784652,27.8308535630384,172240.483,0.0,1.0
2020-05-14,34.6,34.93,33.86,34.25,63551,27.0947533281128,27.353171495693,26.5152701644479,26.8206734534064,81154.6269999999,0.0,1.0
2020-05-15,35.01,35.12,34.53,34.53,56535,27.4158183241973,27.5019577133908,27.0399373531715,27.0399373531715,72195.1950000001,0.0,1.0
2020-05-18,36.81,36.99,35.46,35.86,129345,28.8253719655442,28.9663273296789,27.7682067345341,28.0814408770556,165173.565,0.0,1.0
2020-05-19,34.98,36.59,34.0,36.45,322558,27.3923257635082,28.6530931871574,26.6249021143305,28.5434612372749,411906.566,0.0,1.0
2020-05-20,34.97,36.01,34.88,35.43,334718,27.3844949099452,28.1989036805012,27.3140172278778,27.744714173845,427434.886,0.0,1.0
2020-05-21,34.24,34.74,34.06,34.74,96510,26.8128425998434,27.2043852779953,26.6718872357087,27.2043852779953,123243.27,0.0,1.0
2020-05-22,34.5,34.5,34.02,34.35,42027,27.0164447924824,27.0164447924824,26.6405638214565,26.8989819890368,53668.479,0.0,1.0
2020-05-26,35.07,36.53,34.88,35.88,270392,27.4628034455756,28.6061080657792,27.3140172278778,28.0971025841817,345290.584,0.0,1.0
2020-05-27,36.53,36.66,34.92,35.37,94270,28.6061080657792,28.7079091620987,27.34534064213,27.6977290524667,120382.79,0.0,1.0
2020-05-28,36.7,37.31,36.22,36.8,102237,28.7392325763508,29.2169146436962,28.363351605325,28.8175411119812,130556.649,0.0,1.0
2020-05-29,36.69,37.0,35.78,36.45,98154,28.7314017227878,28.974158183242,28.0187940485513,28.5434612372749,125342.658,0.0,1.0
2020-06-01,35.87,36.99,35.79,36.67,84243,28.0892717306186,28.9663273296789,28.0266249021143,28.7157400156617,107578.311,0.0,1.0
2020-06-02,35.34,35.91,35.02,35.84,47485,27.6742364917776,28.1205951448708,27.4236491777604,28.0657791699295,60638.345,0.0,1.0
2020-06-03,36.0,36.42,35.55,35.9,62526,28.1910728269381,28.5199686765858,27.8386844166014,28.1127642913078,79845.7020000001,0.0,1.0
2020-06-04,35.61,36.06,35.12,35.72,56263,27.8856695379796,28.2380579483164,27.5019577133908,27.9718089271731,71847.8510000001,0.0,1.0
2020-06-05,36.42,36.83,35.64,36.23,66728,28.5199686765858,28.8410336726703,27.9091620986688,28.371182458888,85211.6559999998,0.0,1.0
2020-06-08,36.32,36.62,36.09,36.55,72934,28.4416601409554,28.6765857478465,28.2615505090055,28.6217697729052,93136.7179999999,0.0,1.0
2020-06-09,36.0,36.43,35.51,35.92,59342,28.1910728269381,28.5277995301488,27.8073610023493,28.1284259984338,75779.7340000001,0.0,1.0
2020-06-10,36.08,36.46,35.68,36.14,63830,28.2537196554424,28.5512920908379,27.9404855129209,28.3007047768207,81510.9100000001,0.0,1.0
2020-06-11,34.26,35.55,34.26,35.4,87590,26.8285043069695,27.8386844166014,26.8285043069695,27.7212216131558,111852.43,0.0,1.0
2020-06-12,33.77,35.21,33.12,35.21,52452,26.4447924823806,27.5724353954581,25.9357870007831,27.5724353954581,66981.204,0.0,1.0
2020-06-15,34.02,34.21,33.03,33.2,63069,26.6405638214565,26.7893500391543,25.8653093187157,25.9984338292874,80539.1130000001,0.0,1.0
2020-06-16,35.19,35.44,34.56,34.75,54279,27.556773688332,27.752545027408,27.0634299138606,27.2122161315583,69314.2830000001,0.0,1.0
2020-06-17,34.42,35.27,34.15,35.25,67645,26.9537979639781,27.6194205168363,26.742364917776,27.6037588097103,86382.6649999999,0.0,1.0
2020-06-18,33.79,34.26,33.39,34.26,89676,26.4604541895067,26.8285043069695,26.1472200469851,26.8285043069695,114516.252,0.0,1.0
2020-06-19,33.59,34.24,33.06,34.16,131710,26.3038371182459,26.8128425998434,25.8888018794049,26.7501957713391,168193.67,0.0,1.0
2020-06-22,33.72,33.87,33.04,33.64,66521,26.4056382145654,26.523101018011,25.8731401722788,26.3429913860611,84947.317,0.0,1.0
2020-06-23,33.42,33.89,33.35,33.89,74799,26.1707126076742,26.538762725137,26.115896632733,26.538762725137,95518.3230000001,0.0,1.0
2020-06-24,33.5,33.85,33.08,33.13,69913,26.2333594361785,26.5074393108849,25.9044635865309,25.9436178543461,89278.9010000001,0.0,1.0
2020-06-25,34.38,34.38,33.04,33.39,146672,26.9224745497259,26.9224745497259,25.8731401722788,26.1472200469851,187300.144,0.0,1.0
2020-06-26,34.72,34.95,33.97,34.15,177614,27.1887235708692,27.3688332028191,26.6014095536413,26.742364917776,226813.078,0.0,1.0
2020-06-29,36.21,36.3,35.01,35.01,66449,28.3555207517619,28.4259984338293,27.4158183241973,27.4158183241973,84855.3730000001,0.0,1.0
2020-06-30,35.99,36.42,35.73,36.12,58336,28.1832419733751,28.5199686765858,27.9796397807361,28.2850430696946,74495.072,0.0,1.0
2020-07-01,35.67,36.47,35.62,35.88,62078,27.9326546593579,28.5591229444009,27.8935003915427,28.0971025841817,79273.6059999999,0.0,1.0
2020-07-02,36.14,36.4,35.72,36.13,63790,28.3007047768207,28.5043069694597,27.9718089271731,28.2928739232576,81459.8299999999,0.0,1.0
2020-07-06,36.21,36.73,36.04,36.73,48921,28.3555207517619,28.7627251370399,28.2223962411903,28.7627251370399,62472.1170000001,0.0,1.0
2020-07-07,36.12,36.72,35.93,36.01,68763,28.2850430696946,28.7548942834769,28.1362568519969,28.1989036805012,87810.351,0.0,1.0
2020-07-08,36.02,36.35,35.81,36.06,35325,28.2067345340642,28.4651527016445,28.0422866092404,28.2380579483164,45110.025,0.0,1.0
2020-07-09,35.61,36.15,35.16,35.92,39613,27.8856695379796,28.3085356303837,27.5332811276429,28.1284259984338,50585.8010000001,0.0,1.0
2020-07-10,35.53,35.79,35.28,35.59,31015,27.8230227094753,28.0266249021143,27.6272513703994,27.8700078308536,39606.155,0.0,1.0
2020-07-13,35.51,36.42,35.51,36.02,37823,27.8073610023493,28.5199686765858,27.8073610023493,28.2067345340642,48299.9709999999,0.0,1.0
2020-07-14,37.11,37.42,35.54,36.27,97599,29.0602975724354,29.3030540328896,27.8308535630384,28.4025058731402,124633.923,0.0,1.0
2020-07-15,37.03,38.07,37.03,37.68,64614,28.9976507439311,29.8120595144871,28.9976507439311,29.5066562255286,82512.078,0.0,1.0
2020-07-16,36.6,37.22,36.37,37.19,45730,28.6609240407204,29.1464369616288,28.4808144087706,29.1229444009397,58397.2100000001,0.0,1.0
2020-07-17,37.13,37.24,36.4,36.55,55520,29.0759592795615,29.1620986687549,28.5043069694597,28.6217697729052,70899.0399999999,0.0,1.0
2020-07-20,37.17,37.67,37.02,37.02,30521,29.1072826938136,29.4988253719655,28.9898198903681,28.9898198903681,38975.317,0.0,1.0
2020-07-21,37.12,37.75,36.94,37.36,39573,29.0681284259984,29.5614722004699,28.9271730618637,29.2560689115114,50534.7210000001,0.0,1.0
2020-07-22,36.12,36.725,34.19,35.35,86278,28.2850430696946,28.7588097102584,26.7736883320282,27.6820673453406,110177.006,0.0,1.0
2020-07-23,37.15,37.405,36.08,36.23,59928,29.0916209866875,29.291307752545,28.2537196554424,28.371182458888,76528.0560000001,0.0,1.0
2020-07-24,36.51,37.2,36.45,37.1,50593,28.5904463586531,29.1307752545027,28.5434612372749,29.0524667188724,64607.261,0.0,1.0
2020-07-27,36.44,36.825,36.27,36.58,66580,28.5356303837118,28.8371182458888,28.4025058731402,28.6452623335944,85022.6600000001,0.0,1.0
2020-07-28,36.56,36.89,36.23,36.32,40953,28.6296006264683,28.8880187940486,28.371182458888,28.4416601409554,52296.981,0.0,1.0
2020-07-29,38.06,38.16,36.56,36.56,82102,29.804228660924,29.8825371965544,28.6296006264683,28.6296006264683,104844.254,0.0,1.0
2020-07-30,38.85,38.94,37.71,37.77,107676,30.4228660924041,30.4933437744714,29.5301487862177,29.5771339075959,137502.252,0.0,1.0
2020-07-31,37.86,38.98,36.92,38.62,88084,29.6476115896633,30.5246671887236,28.9115113547377,30.2427564604542,112483.268,0.0,1.0
2020-08-03,39.91,40.34,38.31,38.31,116608,31.2529365700861,31.5896632732968,30.0,30.0,148908.416,0.0,1.0
2020-08-04,40.1,40.31,39.42,39.85,78322,31.4017227877839,31.5661707126077,30.8692247454973,31.2059514487079,100017.194,0.0,1.0
2020-08-05,40.17,40.87,39.77,40.14,116984,31.4565387627251,32.0046985121378,31.1433046202036,31.433046202036,149388.568,0.0,1.0
2020-08-06,42.96,44.8,39.64,39.64,217298,33.6413469068128,35.0822239624119,31.0415035238841,31.0415035238841,277489.546,0.0,1.0
2020-08-07,42.7,43.09,41.65,42.43,138482,33.4377447141739,33.7431480031323,32.6155050900548,33.2263116679718,176841.514,0.0,1.0
2020-08-10,42.64,43.0,42.48,42.56,101611,33.3907595927956,33.672670321065,33.265465935787,33.3281127642913,129757.247,0.0,1.0
2020-08-11,42.72,43.25,42.47,42.8,129887,33.4534064212999,33.868441660141,33.257635082224,33.5160532498042,165865.699,0.0,1.0
2020-08-12,43.59,44.0,42.57,43.22,140439,34.1346906812843,34.4557556773688,33.3359436178543,33.8449490994518,179340.603,0.0,1.0
2020-08-13,42.9,43.81,42.73,43.55,55438,33.5943617854346,34.3069694596711,33.461237274863,34.1033672670321,70794.326,0.0,1.0
2020-08-14,42.4,43.4,42.4,42.99,63956,33.2028191072827,33.9859044635865,33.2028191072827,33.664839467502,81671.812,0.0,1.0
2020-08-17,41.79,42.9,41.59,42.4,97285,32.7251370399374,33.5943617854346,32.5685199686766,33.2028191072827,124232.945,0.0,1.0
2020-08-18,41.12,42.19,40.97,41.59,100342,32.2004698512138,33.0383711824589,32.0830070477682,32.5685199686766,128136.734,0.0,1.0
2020-08-19,41.47,41.84,41.02,41.45,70204,32.4745497259201,32.7642913077526,32.1221613155834,32.4588880187941,89650.5080000001,0.0,1.0
2020-08-20,41.51,41.8,41.19,41.19,65810,32.5058731401723,32.7329678935004,32.2552858261551,32.2552858261551,84039.37,0.0,1.0
2020-08-21,40.31,41.44,40.1201,41.44,130218,31.5661707126077,32.451057165231,31.4174628034456,32.451057165231,166288.386,0.0,1.0
2020-08-24,41.67,41.78,40.53,40.93,66448,32.6311667971809,32.7173061863743,31.7384494909945,32.0516836335161,84854.096,0.0,1.0
2020-08-25,41.47,42.9053,41.16,41.53,44680,32.4745497259201,33.598512137823,32.2317932654659,32.5215348472984,57056.36,0.0,1.0
2020-08-26,41.62,41.81,41.02,41.38,57300,32.5920125293657,32.7407987470634,32.1221613155834,32.4040720438528,73172.1,0.0,1.0
2020-08-27,41.76,42.03,41.462,41.86,59128,32.7016444792482,32.9130775254503,32.4682850430697,32.7799530148786,75506.4560000001,0.0,1.0
2020-08-28,41.61,41.92,41.3,41.76,53384,32.5841816758027,32.8269381362569,32.3414252153485,32.7016444792482,68171.3679999999,0.0,1.0
2020-08-31,40.69,41.83,40.5,41.66,107570,31.8637431480031,32.7564604541895,31.7149569303054,32.6233359436179,137366.89,0.0,1.0
2020-09-01,41.33,41.4893,40.62,40.7,59592,32.3649177760376,32.4896632732968,31.8089271730619,31.8715740015662,76098.984,0.0,1.0
2020-09-02,41.58,41.855,41.24,41.46,46022,32.5606891151135,32.7760375880971,32.2944400939702,32.4667188723571,58770.0940000001,0.0,1.0
2020-09-03,40.17,41.54,40.0,41.37,45222,31.4565387627251,32.5293657008614,31.3234142521535,32.3962411902897,57748.4940000001,0.0,1.0
2020-09-04,40.05,40.83,39.6833,40.51,40038,31.3625685199687,31.9733750978857,31.0754111198121,31.7227877838684,51128.526,0.0,1.0
2020-09-08,39.29,40.13,39.06,39.76,88123,30.7674236491778,31.425215348473,30.5873140172279,31.1354737666406,112533.071,0.0,1.0
2020-09-09,40.22,40.52,39.49,39.49,55566,31.4956930305403,31.7306186374315,30.9240407204385,30.9240407204385,70957.7820000001,0.0,1.0
2020-09-10,40.57,41.02,40.36,40.42,90841,31.7697729052467,32.1221613155834,31.6053249804229,31.6523101018011,116003.957,0.0,1.0
2020-09-11,40.23,41.04,40.09,40.84,72821,31.5035238841034,32.1378230227095,31.3938919342208,31.9812059514487,92992.4169999999,0.0,1.0
2020-09-14,39.88,40.76,39.73,40.51,56680,31.229444009397,31.9185591229444,31.1119812059514,31.7227877838684,72380.3600000001,0.0,1.0
2020-09-15,39.62,40.46,39.46,40.0,41843,31.025841816758,31.6836335160533,30.9005481597494,31.3234142521535,53433.511,0.0,1.0
2020-09-16,38.46,39.97,38.37,39.895,86884,30.1174628034456,31.2999216914644,30.0469851213782,31.2411902897416,110950.868,0.0,1.0
2020-09-17,38.15,38.6,37.97,38.0,73149,29.8747063429914,30.2270947533281,29.7337509788567,29.7572435395458,93411.273,0.0,1.0
2020-09-18,38.63,39.63,37.5,38.23,298952,30.2505873140172,31.0336726703211,29.3657008613939,29.9373531714957,381761.704,0.0,1.0
2020-09-21,37.22,38.24,36.67,37.94,67530,29.1464369616288,29.9451840250587,28.7157400156617,29.7102584181676,86235.81,0.0,1.0
2020-09-22,37.02,37.59,36.74,37.33,56280,28.9898198903681,29.4361785434612,28.770555990603,29.2325763508222,71869.5599999999,0.0,1.0
2020-09-23,36.24,37.26,35.96,36.96,49424,28.3790133124511,29.177760375881,28.159749412686,28.9428347689898,63114.4479999999,0.0,1.0
2020-09-24,37.23,37.41,36.05,36.25,77031,29.1542678151919,29.2952231793265,28.2302270947533,28.3868441660141,98368.5869999998,0.0,1.0
2020-09-25,37.8,38.001,37.22,37.23,75499,29.600626468285,29.7580266249021,29.1464369616288,29.1542678151919,96412.2230000001,0.0,1.0
2020-09-28,38.54,38.68,38.05,38.14,61469,30.1801096319499,30.2897415818324,29.796397807361,29.8668754894283,78495.913,0.0,1.0
2020-09-29,39.2,39.2,38.565,38.67,69382,30.6969459671104,30.6969459671104,30.1996867658575,30.2819107282694,88600.8140000001,0.0,1.0
2020-09-30,39.93,40.04,39.015,39.34,120094,31.2685982772122,31.3547376664056,30.5520751761942,30.806577916993,153360.038,0.0,1.0
2020-10-01,40.23,40.33,38.825,40.17,149132,31.5035238841034,31.5818324197338,30.4032889584965,31.4565387627251,190441.564,0.0,1.0
2020-10-02,40.01,40.325,39.27,39.7,65416,31.3312451057165,31.5779169929522,30.7517619420517,31.0884886452623,83536.232,0.0,1.0
2020-10-05,40.11,40.55,39.15,40.27,61384,31.4095536413469,31.7541111981206,30.6577916992952,31.5348472983555,78387.368,0.0,1.0
2020-10-06,40.44,41.19,39.79,40.2,59915,31.6679718089272,32.2552858261551,31.1589663273297,31.4800313234143,76511.4549999999,0.0,1.0
2020-10-07,40.73,41.055,40.34,40.85,46709,31.8950665622553,32.149569303054,31.5896632732968,31.9890368050118,59647.393,0.0,1.0
2020-10-08,41.62,41.77,40.44,40.89,60369,32.5920125293657,32.7094753328113,31.6679718089272,32.0203602192639,77091.213,0.0,1.0
2020-10-09,42.7,42.71,41.78,41.97,40112,33.4377447141739,33.4455755677369,32.7173061863743,32.866092404072,51223.0239999999,0.0,1.0
2020-10-12,43.84,44.15,42.7,42.88,67925,34.3304620203602,34.5732184808144,33.4377447141739,33.5787000783085,86740.225,0.0,1.0
2020-10-13,43.49,43.73,43.11,43.59,44995,34.0563821456539,34.2443226311668,33.7588097102584,34.1346906812843,57458.615,0.0,1.0
2020-10-14,42.41,43.8359,42.29,43.45,36148,33.2106499608457,34.3272513703994,33.1166797180893,34.0250587314017,46160.996,0.0,1.0
2020-10-15,43.02,43.15,42.2,42.26,36491,33.6883320281911,33.7901331245106,33.0462020360219,33.0931871574002,46599.007,0.0,1.0
2020-10-16,42.74,42.93,42.49,42.88,69978,33.469068128426,33.6178543461237,33.27329678935,33.5787000783085,89361.906,0.0,1.0
2020-10-19,41.57,42.87,41.47,42.8,34272,32.5528582615505,33.5708692247455,32.4745497259201,33.5160532498042,43765.344,0.0,1.0
2020-10-20,41.43,42.01,41.17,41.8,38097,32.443226311668,32.8974158183242,32.239624119029,32.7329678935004,48649.869,0.0,1.0
2020-10-21,41.15,41.793,41.0,41.53,28744,32.2239624119029,32.7274862960063,32.1064996084573,32.5215348472984,36706.088,0.0,1.0
2020-10-22,41.17,41.32,40.97,41.13,29603,32.239624119029,32.3570869224746,32.0830070477682,32.2083007047768,37803.031,0.0,1.0
2020-10-23,41.5,41.64,41.26,41.3,42762,32.4980422866092,32.6076742364918,32.3101018010963,32.3414252153485,54607.0740000001,0.0,1.0
2020-10-26,41.17,41.535,40.46,41.12,81826,32.239624119029,32.5254502740799,31.6836335160533,32.2004698512138,104491.802,0.0,1.0
2020-10-27,41.12,41.72,40.84,41.03,128982,32.2004698512138,32.6703210649961,31.9812059514487,32.1299921691464,164710.014,0.0,1.0
2020-10-28,39.64,40.9,39.46,40.33,116421,31.0415035238841,32.0281910728269,30.9005481597494,31.5818324197338,148669.617,0.0,1.0
2020-10-29,39.54,39.8077,38.82,39.5,60955,30.9631949882537,31.1728269381363,30.399373531715,30.9318715740016,77839.535,0.0,1.0
2020-10-30,38.96,39.75,38.6,39.37,66557,30.5090054815975,31.1276429130775,30.2270947533281,30.8300704776821,84993.289,0.0,1.0
2020-11-02,39.56,39.97,38.75,39.54,80794,30.9788566953798,31.2999216914644,30.3445575567737,30.9631949882537,103173.938,0.0,1.0
2020-11-03,40.3,40.58,39.65,40.11,53443,31.5583398590446,31.7776037588097,31.0493343774471,31.4095536413469,68246.7110000001,0.0,1.0
2020-11-04,39.97,40.95,39.79,40.08,31854,31.2999216914644,32.0673453406421,31.1589663273297,31.3860610806578,40677.558,0.0,1.0
2020-11-05,40.51,41.485,40.23,40.23,53822,31.7227877838684,32.4862960062647,31.5035238841034,31.5035238841034,68730.6940000001,0.0,1.0
2020-11-06,40.85,41.485,40.47,40.56,57003,31.9890368050118,32.4862960062647,31.6914643696163,31.7619420516836,72792.8309999999,0.0,1.0
2020-11-09,38.66,43.31,38.66,43.22,92080,30.2740798747063,33.9154267815192,30.2740798747063,33.8449490994518,117586.16,0.0,1.0
2020-11-10,41.02,41.12,38.94,39.19,87790,32.1221613155834,32.2004698512138,30.4933437744714,30.6891151135474,112107.83,0.0,1.0
2020-11-11,41.8,41.89,40.56,41.17,55055,32.7329678935004,32.8034455755677,31.7619420516836,32.239624119029,70305.235,0.0,1.0
2020-11-12,40.86,42.4,40.59,41.54,60784,31.9968676585748,33.2028191072827,31.7854346123728,32.5293657008614,77621.168,0.0,1.0
2020-11-13,41.47,41.72,40.76,41.17,43563,32.4745497259201,32.6703210649961,31.9185591229444,32.239624119029,55629.951,0.0,1.0
2020-11-16,40.89,42.08,40.44,42.08,114461,32.0203602192639,32.9522317932655,31.6679718089272,32.9522317932655,146166.697,0.0,1.0
2020-11-17,42.06,42.56,40.43,40.78,70775,32.9365700861394,33.3281127642913,31.6601409553641,31.9342208300705,90379.675,0.0,1.0
2020-11-18,41.04,42.56,41.01,42.01,69553,32.1378230227095,33.3281127642913,32.1143304620204,32.8974158183242,88819.1809999999,0.0,1.0
2020-11-19,40.74,41.3839,40.44,41.15,90773,31.9028974158183,32.4071260767424,31.6679718089272,32.2239624119029,115917.121,0.0,1.0
2020-11-20,41.18,41.38,40.11,40.44,94644,32.247454972592,32.4040720438528,31.4095536413469,31.6679718089272,120860.388,0.0,1.0
2020-11-23,41.05,41.8,40.72,41.34,106240,32.1456538762725,32.7329678935004,31.8872357086922,32.3727486296006,135668.48,0.0,1.0
2020-11-24,41.9,42.84,38.6,41.04,160522,32.8112764291308,33.5473766640564,30.2270947533281,32.1378230227095,204986.594,0.0,1.0
2020-11-25,40.25,42.52,39.76,42.04,88962,31.5191855912294,33.2967893500392,31.1354737666406,32.9209083790133,113604.474,0.0,1.0
2020-11-27,40.37,40.77,39.5,40.24,56066,31.6131558339859,31.9263899765074,30.9318715740016,31.5113547376664,71596.282,0.0,1.0
2020-11-30,40.04,41.76,39.59,40.29,103327,31.3547376664056,32.7016444792482,31.0023492560689,31.5505090054816,131948.579,0.0,1.0
2020-12-01,40.34,41.24,39.96,40.28,96498,31.5896632732968,32.2944400939702,31.2920908379013,31.5426781519186,123227.946,0.0,1.0
2020-12-02,39.33,40.1581,38.9614,40.14,76934,30.7987470634299,31.4472200469851,30.5101018010963,31.433046202036,98244.7180000001,0.0,1.0
2020-12-03,39.01,39.66,38.69,39.04,149339,30.5481597494127,31.0571652310102,30.2975724353955,30.5716523101018,190705.903,0.0,1.0
2020-12-04,38.69,39.27,38.18,38.94,155671,30.2975724353955,30.7517619420517,29.8981989036805,30.4933437744714,198791.867,0.0,1.0
2020-12-07,38.61,38.905,38.14,38.69,298130,30.2349256068912,30.4659357870008,29.8668754894283,30.2975724353955,380712.009999999,0.0,1.0
2020-12-08,38.63,38.77,38.23,38.44,52959,30.2505873140172,30.3602192638998,29.9373531714957,30.1018010963195,67628.6430000001,0.0,1.0
2020-12-09,37.99,38.79,37.95,38.58,98239,29.7494126859828,30.3758809710258,29.7180892717306,30.211433046202,125451.203,0.0,1.0
2020-12-10,37.63,37.99,37.23,37.98,91235,29.4675019577134,29.7494126859828,29.1542678151919,29.7415818324197,116507.095,0.0,1.0
2020-12-11,37.71,38.01,37.32,37.5,58707,29.5301487862177,29.7650743931089,29.2247454972592,29.3657008613939,74968.839,0.0,1.0
2020-12-14,37.01,38.0844,36.723,37.9,53572,28.981989036805,29.8233359436179,28.7572435395458,29.6789350039154,68411.444,0.0,1.0
2020-12-15,37.6,37.83,36.79,37.15,98244,29.4440093970243,29.6241190289742,28.8097102584182,29.0916209866875,125457.588,0.0,1.0
2020-12-16,38.07,38.34,37.6,37.77,69732,29.8120595144871,30.0234925606891,29.4440093970243,29.5771339075959,89047.7639999999,0.0,1.0
2020-12-17,37.88,38.545,37.73,38.43,120430,29.6632732967894,30.1840250587314,29.5458104933438,30.0939702427565,153789.11,0.0,1.0
2020-12-18,37.58,38.56,37.17,38.13,531663,29.4283476898982,30.195771339076,29.1072826938136,29.8590446358653,678933.651,0.0,1.0
2020-12-21,36.94,37.63,36.6,37.02,107131,28.9271730618637,29.4675019577134,28.6609240407204,28.9898198903681,136806.287,0.0,1.0
2020-12-22,36.84,37.49,36.69,36.92,103259,28.8488645262334,29.3578700078309,28.7314017227878,28.9115113547377,131861.743,0.0,1.0
2020-12-23,37.21,37.3,36.56,36.91,118309,29.1386061080658,29.2090837901331,28.6296006264683,28.9036805011746,151080.593,0.0,1.0
2020-12-24,36.79,37.27,36.53,37.17,81767,28.8097102584182,29.185591229444,28.6061080657792,29.1072826938136,104416.459,0.0,1.0
2020-12-28,37.73,37.93,36.65,36.81,114671,29.5458104933438,29.7024275646045,28.7000783085356,28.8253719655442,146434.867,0.0,1.0
2020-12-29,37.76,38.15,37.065,37.76,106350,29.5693030540329,29.8747063429914,29.0250587314017,29.5693030540329,135808.95,0.0,1.0
2020-12-30,37.87,38.205,37.6,37.79,51346,29.6554424432263,29.9177760375881,29.4440093970243,29.592795614722,65568.842,0.0,1.0
2020-12-31,38.61,39.84,38.16,38.16,76666,30.2349256068912,31.1981205951449,29.8825371965544,29.8825371965544,97902.4819999998,0.0,1.0
2021-01-04,38.66,39.475,38.35,38.68,86737,30.2740798747063,30.912294440094,30.0313234142522,30.2897415818324,110763.149,0.0,1.0
2021-01-05,39.87,40.04,38.76,38.76,92182,31.221613155834,31.3547376664056,30.3523884103367,30.3523884103367,117716.414,0.0,1.0
2021-01-06,42.42,43.05,40.41,40.76,152682,33.2184808144088,33.7118245888802,31.6444792482381,31.9185591229444,194974.914,0.0,1.0
2021-01-07,41.53,42.38,41.04,42.29,86371,32.5215348472984,33.1871574001566,32.1378230227095,33.1166797180893,110295.767,0.0,1.0
2021-01-08,40.94,41.62,40.82,41.62,69463,32.0595144870791,32.5920125293657,31.9655442443226,32.5920125293657,88704.251,0.0,1.0
2021-01-11,40.99,41.13,40.69,40.78,37815,32.0986687548943,32.2083007047768,31.8637431480031,31.9342208300705,48289.755,0.0,1.0
2021-01-12,41.06,41.4,40.93,41.1,39885,32.1534847298356,32.4197337509789,32.0516836335161,32.1848081440877,50933.1449999999,0.0,1.0
2021-01-13,40.84,41.405,40.8,41.05,37711,31.9812059514487,32.4236491777604,31.9498825371966,32.1456538762725,48156.947,0.0,1.0
2021-01-14,41.06,41.59,40.825,41.14,58737,32.1534847298356,32.5685199686766,31.9694596711042,32.2161315583399,75007.1489999999,0.0,1.0
2021-01-15,40.98,41.345,40.6797,40.68,48710,32.0908379013312,32.3766640563821,31.8556773688332,31.8559122944401,62202.6700000001,0.0,1.0
2021-01-19,41.3,41.54,40.9,41.38,76788,32.3414252153485,32.5293657008614,32.0281910728269,32.4040720438528,98058.2759999999,0.0,1.0
2021-01-20,41.56,42.19,41.09,41.42,76974,32.5450274079875,33.0383711824589,32.1769772905247,32.4353954581049,98295.7979999999,0.0,1.0
2021-01-21,41.9,42.1,41.51,41.56,46445,32.8112764291308,32.9678935003915,32.5058731401723,32.5450274079875,59310.265,0.0,1.0
2021-01-22,42.51,42.55,41.55,41.62,64536,33.2889584964761,33.3202819107283,32.5371965544244,32.5920125293657,82412.472,0.0,1.0
2021-01-25,43.83,44.19,42.18,42.43,46856,34.3226311667972,34.6045418950666,33.0305403288959,33.2263116679718,59835.112,0.0,1.0
2021-01-26,43.51,44.165,43.13,43.89,67986,34.07204385278,34.584964761159,33.7744714173845,34.3696162881754,86818.1219999999,0.0,1.0
2021-01-27,43.99,44.2973,42.95,43.02,100391,34.4479248238058,34.688566953798,33.6335160532498,33.6883320281911,128199.307,0.0,1.0
2021-01-28,43.16,44.36,43.07,44.26,72484,33.7979639780736,34.7376664056382,33.7274862960063,34.6593578700078,92562.068,0.0,1.0
2021-01-29,42.29,43.62,42.16,43.01,43295,33.1166797180893,34.1581832419734,33.0148786217698,33.680501174628,55287.7149999999,0.0,1.0
2021-02-01,42.58,43.05,41.34,42.49,101193,33.3437744714174,33.7118245888802,32.3727486296006,33.27329678935,129223.461,0.0,1.0
2021-02-02,43.86,44.79,42.81,42.81,119719,34.3461237274863,35.0743931088489,33.5238841033673,33.5238841033673,152881.163,0.0,1.0
2021-02-03,44.46,45.22,44.0,44.0,107887,34.8159749412686,35.4111198120595,34.4557556773688,34.4557556773688,137771.699,0.0,1.0
2021-02-04,46.14,48.19,44.0,45.185,176933,36.131558339859,37.7368833202819,34.4557556773688,35.3837118245889,225943.441,0.0,1.0
2021-02-05,46.08,51.23,44.8106,46.57,130222,36.0845732184808,40.1174628034456,35.0905246671887,36.4682850430697,166293.494,0.0,1.0
2021-02-08,47.15,47.81,46.29,46.34,125634,36.9224745497259,37.4393108848865,36.2490211433046,36.2881754111198,160434.618,0.0,1.0
2021-02-09,48.85,49.1,47.2,47.2,125431,38.2537196554424,38.4494909945184,36.9616288175411,36.9616288175411,160175.387,0.0,1.0
2021-02-10,47.09,49.455,46.61,49.15,79701,36.8754894283477,38.7274862960063,36.4996084573218,38.4886452623336,101778.177,0.0,1.0
2021-02-11,47.7,48.105,46.675,46.97,77609,37.353171495693,37.6703210649961,36.5505090054816,36.7815191855912,99106.6930000001,0.0,1.0
2021-02-12,49.42,49.46,47.7,47.7,67032,38.7000783085356,38.7314017227878,37.353171495693,37.353171495693,85599.8640000001,0.0,1.0
2021-02-16,46.72,49.85,46.57,49.85,127908,36.5857478465153,39.0368050117463,36.4682850430697,39.0368050117463,163338.516,0.0,1.0
2021-02-17,46.33,46.95,45.34,46.43,67781,36.2803445575568,36.7658574784652,35.505090054816,36.3586530931872,86556.3369999999,0.0,1.0
2021-02-18,45.96,46.485,45.45,46.23,62360,35.9906029757244,36.4017227877839,35.5912294440094,36.2020360219264,79633.7199999999,0.0,1.0
2021-02-19,46.35,46.68,46.04,46.24,76322,36.2960062646829,36.5544244322631,36.0532498042287,36.2098668754894,97463.1939999999,0.0,1.0
2021-02-22,46.38,46.96,45.18,46.12,62036,36.319498825372,36.7736883320282,35.3797963978074,36.115896632733,79219.9719999999,0.0,1.0
2021-02-23,46.12,46.8,45.51,46.38,104301,36.115896632733,36.6483946750196,35.6382145653876,36.319498825372,133192.377,0.0,1.0
2021-02-24,46.57,46.7,45.6,46.12,67483,36.4682850430697,36.5700861393892,35.708692247455,36.115896632733,86175.791,0.0,1.0
2021-02-25,45.22,46.6376,44.66,46.6,91617,35.4111198120595,36.5212216131558,34.9725920125294,36.4917776037588,116994.909,0.0,1.0
2021-02-26,45.6,46.2,44.99,45.1,69258,35.708692247455,36.1785434612373,35.2310101801096,35.3171495693031,88442.4659999999,0.0,1.0
2021-03-01,47.59,47.59,45.97,45.99,77432,37.2670321064996,37.2670321064996,35.9984338292874,36.0140955364135,98880.664,0.0,1.0
2021-03-02,47.33,48.1175,47.02,47.93,195326,37.0634299138606,37.6801096319499,36.8206734534064,37.5332811276429,249431.302,0.0,1.0
2021-03-03,47.98,48.49,47.19,47.6,80352,37.5724353954581,37.9718089271731,36.9537979639781,37.2748629600626,102609.504,0.0,1.0
2021-03-04,47.31,48.82,46.4,47.84,84008,37.0477682067345,38.2302270947533,36.335160532498,37.4628034455756,107278.216,0.0,1.0
2021-03-05,49.5,49.5,47.76,48.06,58440,38.7627251370399,38.7627251370399,37.4001566170713,37.6350822239624,74627.8800000001,0.0,1.0
2021-03-08,50.98,51.37,48.94,49.68,75647,39.9216914643696,40.2270947533281,38.3241973375098,38.9036805011746,96601.219,0.0,1.0
2021-03-09,50.74,51.8,50.36,51.47,146256,39.7337509788567,40.5638214565388,39.4361785434612,40.3054032889585,186768.912,0.0,1.0
2021-03-10,51.35,51.67,50.25,51.02,53877,40.211433046202,40.4620203602193,39.3500391542678,39.9530148786218,68800.9290000001,0.0,1.0
2021-03-11,52.34,52.61,50.74,51.73,65815,40.9866875489428,41.1981205951449,39.7337509788567,40.5090054815975,84045.7550000001,0.0,1.0
2021-03-12,52.88,53.09,51.8,52.53,57316,41.4095536413469,41.5740015661707,40.5638214565388,41.1354737666406,73192.532,0.0,1.0
2021-03-15,51.65,53.05,51.04,52.83,54050,40.4463586530932,41.5426781519186,39.9686765857479,41.3703993735317,69021.85,0.0,1.0
2021-03-16,52.45,52.9,51.37,51.5,55571,41.0728269381363,41.425215348473,40.2270947533281,40.3288958496476,70964.1669999999,0.0,1.0
2021-03-17,52.35,52.7,51.19,52.31,87138,40.9945184025059,41.2685982772122,40.0861393891934,40.9631949882537,111275.226,0.0,1.0
2021-03-18,52.06,52.36,51.405,52.13,46263,40.7674236491778,41.0023492560689,40.2545027407987,40.822239624119,59077.8509999999,0.0,1.0
2021-03-19,52.65,53.18,51.17,51.75,278327,41.229444009397,41.6444792482381,40.0704776820673,40.5246671887236,355423.579,0.0,1.0
2021-03-22,52.65,53.4,51.6,53.03,52276,41.229444009397,41.8167580266249,40.407204385278,41.5270164447925,66756.452,0.0,1.0
2021-03-23,51.87,52.5879,51.5,52.16,63703,40.61863743148,41.1808144087706,40.3288958496476,40.8457321848081,81348.7310000001,0.0,1.0
2021-03-24,52.65,53.96,52.47,53.96,98886,41.229444009397,42.2552858261551,41.0884886452623,42.2552858261551,126277.422,0.0,1.0
2021-03-25,53.88,54.28,52.48,52.82,107797,42.1926389976507,42.5058731401723,41.0963194988254,41.3625685199687,137656.769,0.0,1.0
2021-03-26,56.7,56.748,53.8432,54.08,90329,44.4009397024276,44.4385277995301,42.1638214565388,42.3492560689115,115350.133,0.0,1.0
2021-03-29,56.71,57.95,56.27,57.79,110318,44.4087705559906,45.3797963978074,44.0642129992169,45.2545027407987,140876.086,0.0,1.0
2021-03-30,58.73,58.92,56.25,56.45,117570,45.9906029757244,46.1393891934221,44.0485512920908,44.2051683633516,150136.89,0.0,1.0
2021-03-31,58.01,62.91,57.98,62.73,277673,45.4267815191856,49.2638997650744,45.4032889584965,49.1229444009397,354588.421,0.0,1.0
2021-04-01,56.46,57.9,56.03,56.03,141959,44.2129992169146,45.3406421299922,43.876272513704,43.876272513704,181281.643,0.0,1.0
2021-04-05,57.94,58.175,55.66,56.385,103435,45.3719655442443,45.5559906029757,43.5865309318716,44.1542678151919,132086.495,0.0,1.0
2021-04-06,58.18,58.4799,57.2601,57.62,123075,45.5599060297572,45.7947533281128,44.8395458104933,45.1213782302271,157166.775,0.0,1.0
2021-04-07,56.51,58.95,56.05,58.38,97350,44.2521534847298,46.1628817541112,43.8919342208301,45.716523101018,124315.95,0.0,1.0
2021-04-08,56.74,56.84,56.07,56.64,84036,44.4322631166797,44.5105716523101,43.9075959279562,44.3539545810493,107313.972,0.0,1.0
2021-04-09,57.46,57.6958,56.15,56.85,46911,44.9960845732185,45.1807361002349,43.9702427564605,44.5184025058731,59905.347,0.0,1.0
2021-04-12,57.21,58.1799,56.95,57.87,57910,44.8003132341425,45.5598277212216,44.5967110415035,45.3171495693031,73951.07,0.0,1.0
2021-04-13,56.15,57.47,55.875,57.13,62746,43.9702427564605,45.0039154267815,43.7548942834769,44.7376664056382,80126.6419999999,0.0,1.0
2021-04-14,55.8,56.36,55.551,56.08,58928,43.6961628817541,44.1346906812843,43.5011746280345,43.9154267815192,75251.056,0.0,1.0
2021-04-15,57.31,57.4,55.09,55.96,103184,44.8786217697729,44.9490994518403,43.1401722787784,43.8214565387627,131765.968,0.0,1.0
2021-04-16,56.92,57.64,55.9562,57.64,70849,44.5732184808144,45.1370399373532,43.8184808144088,45.1370399373532,90474.173,0.0,1.0
2021-04-19,57.28,57.28,56.0,56.63,47622,44.8551292090838,44.8551292090838,43.8527799530149,44.3461237274863,60813.294,0.0,1.0
2021-04-20,56.26,57.345,55.73,56.93,86058,44.0563821456539,44.9060297572435,43.6413469068128,44.5810493343774,109896.066,0.0,1.0
2021-04-21,57.22,57.36,56.325,56.44,48447,44.8081440877056,44.9177760375881,44.1072826938136,44.1973375097886,61866.8189999999,0.0,1.0
2021-04-22,56.89,57.36,56.395,57.36,55002,44.5497259201253,44.9177760375881,44.1620986687549,44.9177760375881,70237.554,0.0,1.0
2021-04-23,57.11,57.41,56.57,56.74,53803,44.7220046985121,44.9569303054033,44.2991386061081,44.4322631166797,68706.4310000001,0.0,1.0
2021-04-26,56.7,57.62,56.59,57.14,40676,44.4009397024276,45.1213782302271,44.3148003132342,44.7454972592013,51943.252,0.0,1.0
2021-04-27,56.32,56.41,55.74,56.4,39547,44.1033672670321,44.1738449490995,43.6491777603759,44.1660140955364,50501.519,0.0,1.0
2021-04-28,56.69,57.135,55.84,56.09,57111,44.3931088488645,44.7415818324197,43.7274862960063,43.9232576350822,72930.747,0.0,1.0
2021-04-29,56.88,57.81,56.6,56.84,59308,44.5418950665623,45.2701644479248,44.3226311667972,44.5105716523101,75736.3159999999,0.0,1.0
2021-04-30,54.14,56.73,54.0,56.61,86701,42.3962411902897,44.4244322631167,42.2866092404072,44.3304620203602,110717.177,0.0,1.0
2021-05-03,55.47,55.95,54.26,54.33,69299,43.4377447141738,43.8136256851997,42.4902114330462,42.5450274079875,88494.8230000001,0.0,1.0
2021-05-04,56.1,56.85,55.3,55.3,58116,43.9310884886453,44.5184025058731,43.3046202036022,43.3046202036022,74214.1319999999,0.0,1.0
2021-05-05,57.84,58.216,56.2,56.2,51965,45.2936570086139,45.5880971025842,44.0093970242756,44.0093970242756,66359.3050000001,0.0,1.0
2021-05-06,59.34,60.24,58.16,59.1,170333,46.4682850430697,47.1730618637432,45.5442443226312,46.2803445575568,217515.241,0.0,1.0
2021-05-07,59.45,59.88,57.89,59.88,52193,46.5544244322631,46.8911511354738,45.3328112764291,46.8911511354738,66650.461,0.0,1.0
2021-05-10,58.95,61.25,58.87,59.69,127033,46.1628817541112,47.96397807361,46.1002349256069,46.742364917776,162221.141,0.0,1.0
2021-05-11,58.61,58.96,57.65,58.18,63982,45.8966327329679,46.1707126076742,45.1448707909162,45.5599060297572,81705.014,0.0,1.0
2021-05-12,55.62,58.49,55.48,58.28,103803,43.5552075176194,45.8026624902114,43.4455755677369,45.6382145653876,132556.431,0.0,1.0
2021-05-13,57.33,57.59,55.775,55.88,64434,44.894283476899,45.097885669538,43.6765857478465,43.7588097102584,82282.218,0.0,1.0
2021-05-14,57.89,58.235,57.5,58.0,55896,45.3328112764291,45.602975724354,45.0274079874706,45.4189506656226,71379.1920000001,0.0,1.0
2021-05-17,57.21,58.23,56.68,57.89,50216,44.8003132341425,45.5990602975724,44.3852779953015,45.3328112764291,64125.832,0.0,1.0
2021-05-18,56.23,57.72,56.12,57.23,31664,44.0328895849648,45.1996867658575,43.9467501957713,44.8159749412686,40434.928,0.0,1.0
2021-05-19,55.61,56.2,55.011,55.62,47111,43.5473766640564,44.0093970242756,43.0783085356304,43.5552075176194,60160.747,0.0,1.0
2021-05-20,55.69,55.87,55.0345,55.83,51023,43.6100234925607,43.7509788566954,43.0967110415035,43.7196554424432,65156.371,0.0,1.0
2021-05-21,54.93,56.1223,54.5,55.98,48835,43.0148786217698,43.9485512920908,42.6781519185591,43.8371182458888,62362.295,0.0,1.0
2021-05-24,55.1,55.86,54.6,55.04,81703,43.1480031323414,43.7431480031323,42.7564604541895,43.1010180109632,104334.731,0.0,1.0
2021-05-25,54.8,55.47,54.13,55.13,68174,42.9130775254503,43.4377447141738,42.3884103367267,43.1714956930305,87058.1979999999,0.0,1.0
2021-05-26,54.75,55.42,54.57,55.04,45761,42.8739232576351,43.3985904463587,42.7329678935004,43.1010180109632,58436.797,0.0,1.0
2021-05-27,54.71,55.33,54.16,54.76,61225,42.8425998433829,43.3281127642913,42.4119028974158,42.8817541111981,78184.3250000001,0.0,1.0
2021-05-28,54.93,55.59,54.52,54.86,66688,43.0148786217698,43.5317149569303,42.6938136256852,42.9600626468285,85160.5759999999,0.0,1.0
2021-06-01,54.84,55.31,54.03,55.31,59001,42.9444009397024,43.3124510571652,42.3101018010963,43.3124510571652,75344.2770000001,0.0,1.0
2021-06-02,55.15,55.49,54.48,55.11,68588,43.1871574001566,43.4534064212999,42.662490211433,43.1558339859045,87586.876,0.0,1.0
2021-06-03,55.02,55.34,54.43,54.92,36455,43.0853563038371,43.3359436178544,42.6233359436179,43.0070477682067,46553.035,0.0,1.0
2021-06-04,54.78,55.29,54.435,55.29,31981,42.8974158183242,43.2967893500392,42.6272513703994,43.2967893500392,40839.737,0.0,1.0
2021-06-07,56.13,56.29,54.61,54.73,39871,43.9545810493344,44.079874706343,42.7642913077526,42.858261550509,50915.267,0.0,1.0
2021-06-08,57.12,57.75,55.8,56.34,50187,44.7298355520752,45.2231793265466,43.6961628817541,44.1190289741582,64088.799,0.0,1.0
2021-06-09,55.98,57.26,55.65,57.19,57758,43.8371182458888,44.8394675019577,43.5787000783085,44.7846515270164,73756.966,0.0,1.0
2021-06-10,55.95,56.46,55.66,56.22,34614,43.8136256851997,44.2129992169146,43.5865309318716,44.0250587314017,44202.078,0.0,1.0
2021-06-11,55.91,56.21,55.36,56.08,34701,43.7823022709475,44.0172278778387,43.3516053249804,43.9154267815192,44313.177,0.0,1.0
2021-06-14,54.82,56.205,54.575,56.205,44760,42.9287392325764,44.0133124510572,42.7368833202819,44.0133124510572,57158.5199999999,0.0,1.0
2021-06-15,55.6,55.7,54.1,54.9,37120,43.5395458104934,43.6178543461237,42.3649177760376,42.9913860610807,47402.2399999999,0.0,1.0
2021-06-16,55.55,55.68,54.97,55.45,61944,43.5003915426782,43.6021926389976,43.0462020360219,43.4220830070478,79102.4879999999,0.0,1.0
2021-06-17,55.09,55.58,54.41,55.58,42663,43.1401722787784,43.5238841033673,42.6076742364918,43.5238841033673,54480.651,0.0,1.0
2021-06-18,53.07,54.32,52.88,54.32,163768,41.5583398590446,42.5371965544244,41.4095536413469,42.5371965544244,209131.736,0.0,1.0
2021-06-21,54.17,54.26,53.39,53.67,33550,42.4197337509789,42.4902114330462,41.8089271730619,42.0281910728269,42843.35,0.0,1.0
2021-06-22,54.13,54.41,53.165,54.12,41189,42.3884103367267,42.6076742364918,41.6327329678935,42.3805794831637,52598.353,0.0,1.0
2021-06-23,53.59,54.26,53.26,54.26,56416,41.9655442443226,42.4902114330462,41.7071260767424,42.4902114330462,72043.2320000001,0.0,1.0
2021-06-24,54.13,54.13,52.98,53.38,49744,42.3884103367267,42.3884103367267,41.4878621769773,41.8010963194988,63523.088,0.0,1.0
2021-06-25,55.98,56.74,53.81,54.25,1066937,43.8371182458888,44.4322631166797,42.1378230227095,42.4823805794832,1362478.549,0.0,1.0
2021-06-28,54.89,56.18,54.85,55.72,96443,42.9835552075176,43.9937353171496,42.9522317932655,43.6335160532498,123157.711,0.0,1.0
2021-06-29,53.71,55.0,53.58,54.97,55769,42.0595144870791,43.069694596711,41.9577133907596,43.0462020360219,71217.013,0.0,1.0
2021-06-30,52.93,53.57,52.69,53.5,67306,41.4487079091621,41.9498825371966,41.2607674236492,41.8950665622553,85949.762,0.0,1.0
2021-07-01,52.21,53.7,52.2,53.38,44313,40.8848864526233,42.0516836335161,40.8770555990603,41.8010963194988,56587.7010000001,0.0,1.0
2021-07-02,51.39,52.69,51.26,52.28,53091,40.2427564604542,41.2607674236492,40.1409553641347,40.9397024275646,67797.207,0.0,1.0
2021-07-06,51.1,51.38,50.27,51.28,47989,40.0156617071261,40.2349256068912,39.3657008613939,40.1566170712608,61281.953,0.0,1.0
2021-07-07,50.79,51.9,50.47,51.05,23734,39.7729052466719,40.6421299921691,39.5223179326547,39.9765074393109,30308.318,0.0,1.0
2021-07-08,50.59,50.83,49.35,50.07,60299,39.6162881754111,39.804228660924,38.6452623335944,39.2090837901331,77001.823,0.0,1.0
2021-07-09,52.36,52.43,50.95,51.3,67248,41.0023492560689,41.0571652310102,39.8981989036805,40.1722787783868,85875.696,0.0,1.0
2021-07-12,52.19,52.54,51.53,52.35,82409,40.8692247454973,41.1433046202036,40.3523884103367,40.9945184025059,105236.293,0.0,1.0
2021-07-13,51.78,52.1,51.69,51.88,78736,40.5481597494127,40.7987470634299,40.4776820673453,40.6264682850431,100545.872,0.0,1.0
2021-07-14,51.61,52.36,51.4301,51.9,74200,40.415035238841,41.0023492560689,40.274158183242,40.6421299921691,94753.4000000001,0.0,1.0
2021-07-15,51.15,51.68,50.5212,51.49,33509,40.0548159749413,40.4698512137823,39.5624119028974,40.3210649960846,42790.993,0.0,1.0
2021-07-16,50.87,51.7,50.52,51.64,50691,39.8355520751762,40.4855129209084,39.5614722004699,40.4385277995301,64732.407,0.0,1.0
2021-07-19,49.62,51.22,49.31,49.81,53514,38.8566953797964,40.1096319498825,38.6139389193422,39.0054815974941,68337.378,0.0,1.0
2021-07-20,50.18,51.12,49.6,49.62,83620,39.2952231793265,40.0313234142522,38.8410336726703,38.8566953797964,106782.74,0.0,1.0
2021-07-21,49.5,50.805,49.39,50.26,40971,38.7627251370399,39.7846515270165,38.6765857478465,39.3578700078309,52319.967,0.0,1.0
2021-07-22,48.71,49.41,48.05,49.18,151899,38.1440877055599,38.6922474549726,37.6272513703994,38.5121378230227,193975.023,0.0,1.0
2021-07-23,49.8,50.1462,48.22,48.54,51680,38.9976507439311,39.2687548942835,37.760375880971,38.0109631949883,65995.36,0.0,1.0
2021-07-26,49.58,50.74,49.25,49.92,37865,38.8253719655442,39.7337509788567,38.566953797964,39.0916209866876,48353.6050000001,0.0,1.0
2021-07-27,48.93,49.74,48.85,49.31,58599,38.3163664839468,38.9506656225529,38.2537196554424,38.6139389193422,74830.9229999999,0.0,1.0
2021-07-28,47.89,49.47,47.89,49.04,63964,37.5019577133908,38.7392325763508,37.5019577133908,38.4025058731402,81682.0279999999,0.0,1.0
2021-07-29,48.17,48.37,47.13,48.34,61066,37.7212216131558,37.8778386844166,36.9068128425998,37.8543461237275,77981.2820000001,0.0,1.0
2021-07-30,48.29,48.64,47.11,47.97,60496,37.8151918559123,38.0892717306186,36.8911511354738,37.5646045418951,77253.392,0.0,1.0
2021-08-02,48.33,49.2,47.93,48.48,87118,37.8465152701645,38.5277995301488,37.5332811276429,37.96397807361,111249.686,0.0,1.0
2021-08-03,49.07,49.27,47.72,48.5,111855,38.4259984338293,38.5826155050901,37.3688332028191,37.9796397807361,142838.835,0.0,1.0
2021-08-04,46.04,49.08,46.04,48.97,98980,36.0532498042287,38.4338292873923,36.0532498042287,38.3476898981989,126397.46,0.0,1.0
2021-08-05,47.59,48.35,46.15,46.6,109791,37.2670321064996,37.8621769772905,36.1393891934221,36.4917776037588,140203.107,0.0,1.0
2021-08-06,48.48,48.99,47.425,47.88,72209,37.96397807361,38.363351605325,37.1378230227095,37.4941268598277,92210.893,0.0,1.0
2021-08-09,48.55,48.98,48.37,48.71,51535,38.0187940485513,38.3555207517619,37.8778386844166,38.1440877055599,65810.195,0.0,1.0
2021-08-10,49.02,49.52,47.9489,48.68,82342,38.3868441660141,38.778386844166,37.5480814408771,38.1205951448708,105150.734,0.0,1.0
2021-08-11,49.79,50.05,48.49,49.32,125253,38.9898198903681,39.1934220830071,37.9718089271731,38.6217697729052,159948.081,0.0,1.0
2021-08-12,48.91,49.81,48.66,49.75,44458,38.3007047768207,39.0054815974941,38.1049334377447,38.9584964761159,56772.866,0.0,1.0
2021-08-13,48.0,49.38,47.9,49.09,36362,37.5880971025842,38.6687548942835,37.5097885669538,38.4416601409554,46434.274,0.0,1.0
2021-08-16,47.27,48.2,47.005,47.75,59979,37.0164447924824,37.744714173845,36.8089271730619,37.3923257635082,76593.183,0.0,1.0
2021-08-17,47.28,47.29,46.34,47.05,43306,37.0242756460454,37.0321064996085,36.2881754111198,36.8441660140955,55301.762,0.0,1.0
2021-08-18,47.59,48.46,47.09,47.09,55357,37.2670321064996,37.948316366484,36.8754894283477,36.8754894283477,70690.889,0.0,1.0
2021-08-19,47.14,47.56,46.31,47.04,52227,36.9146436961629,37.2435395458105,36.2646828504307,36.8363351605325,66693.879,0.0,1.0
2021-08-20,47.6,47.98,46.64,47.0,57785,37.2748629600626,37.5724353954581,36.523101018011,36.8050117462803,73791.4450000001,0.0,1.0
2021-08-23,47.61,47.985,47.2001,47.94,28969,37.2826938136257,37.5763508222396,36.9617071260767,37.541111981206,36993.413,0.0,1.0
2021-08-24,47.96,48.47,47.59,48.0,38511,37.556773688332,37.956147220047,37.2670321064996,37.5880971025842,49178.547,0.0,1.0
2021-08-25,47.31,48.67,47.28,47.86,38012,37.0477682067345,38.1127642913078,37.0242756460454,37.4784651527016,48541.324,0.0,1.0
2021-08-26,45.9,48.005,45.88,47.38,54101,35.9436178543461,37.5920125293657,35.9279561472201,37.1025841816758,69086.977,0.0,1.0
2021-08-27,47.4,47.58,45.84,46.06,58336,37.1182458888019,37.2592012529366,35.8966327329679,36.0689115113547,74495.072,0.0,1.0
2021-08-30,46.9,47.35,46.43,47.35,66048,36.72670321065,37.0790916209867,36.3586530931872,37.0790916209867,84343.2959999999,0.0,1.0
2021-08-31,46.05,46.98,45.58,46.7,91849,36.0610806577917,36.7893500391543,35.6930305403289,36.5700861393892,117291.173,0.0,1.0
2021-09-01,45.62,46.5,45.25,46.37,65199,35.724353954581,36.4134690681284,35.4346123727486,36.3116679718089,83259.1230000001,0.0,1.0
2021-09-02,45.1,46.015,44.9,45.6,34925,35.3171495693031,36.0336726703211,35.1605324980423,35.708692247455,44599.2249999999,0.0,1.0
2021-09-03,44.69,44.87,44.38,44.87,38028,34.9960845732185,35.1370399373532,34.7533281127643,35.1370399373532,48561.756,0.0,1.0
2021-09-07,44.54,44.98,44.18,44.44,69248,34.8786217697729,35.2231793265466,34.5967110415035,34.8003132341425,88429.696,0.0,1.0
2021-09-08,44.96,45.14,44.2,44.35,66525,35.2075176194205,35.3484729835552,34.6123727486296,34.7298355520752,84952.425,0.0,1.0
2021-09-09,44.36,45.26,44.15,44.86,52656,34.7376664056382,35.4424432263117,34.5732184808144,35.1292090837901,67241.712,0.0,1.0
2021-09-10,43.82,44.68,43.82,44.44,30256,34.3148003132341,34.9882537196554,34.3148003132341,34.8003132341425,38636.912,0.0,1.0
2021-09-13,44.8,44.99,43.95,43.95,47583,35.0822239624119,35.2310101801096,34.4166014095536,34.4166014095536,60763.491,0.0,1.0
2021-09-14,44.33,44.8,43.62,44.8,41329,34.7141738449491,35.0822239624119,34.1581832419734,35.0822239624119,52777.133,0.0,1.0
2021-09-15,45.02,45.11,43.01,44.24,41591,35.2545027407987,35.3249804228661,33.680501174628,34.6436961628818,53111.7070000001,0.0,1.0
2021-09-16,45.2,45.27,44.38,44.98,38536,35.3954581049334,35.4502740798747,34.7533281127643,35.2231793265466,49210.4720000001,0.0,1.0
2021-09-17,46.86,47.71,44.87,45.47,357465,36.6953797963978,37.3610023492561,35.1370399373532,35.6068911511355,456482.805,0.0,1.0
2021-09-20,45.68,46.98,45.15,46.88,99651,35.7713390759593,36.7893500391543,35.3563038371182,36.7110415035239,127254.327,0.0,1.0
2021-09-21,46.58,46.7,45.11,46.18,67498,36.4761158966327,36.5700861393892,35.3249804228661,36.1628817541112,86194.9460000001,0.0,1.0
2021-09-22,47.49,48.11,46.88,47.06,90573,37.1887235708692,37.6742364917776,36.7110415035239,36.8519968676586,115661.721,0.0,1.0
2021-09-23,47.99,48.53,47.14,47.89,67589,37.5802662490212,38.0031323414252,36.9146436961629,37.5019577133908,86311.1529999999,0.0,1.0
2021-09-24,46.67,47.95,46.485,47.73,112870,36.5465935787001,37.548942834769,36.4017227877839,37.3766640563821,144134.99,0.0,1.0
2021-09-27,48.42,48.76,46.345,46.91,44166,37.9169929522318,38.1832419733751,36.2920908379013,36.734534064213,56399.982,0.0,1.0
2021-09-28,48.81,49.11,47.99,48.38,41579,38.2223962411903,38.4573218480814,37.5802662490212,37.8856695379796,53096.383,0.0,1.0
2021-09-29,49.19,49.475,48.6901,49.02,42067,38.5199686765857,38.7431480031323,38.1285043069695,38.3868441660141,53719.5590000001,0.0,1.0
2021-09-30,48.0,49.925,47.99,49.45,58082,37.5880971025842,39.0955364134691,37.5802662490212,38.7235708692248,74170.714,0.0,1.0
2021-10-01,47.99,48.61,47.17,48.32,75830,37.5802662490212,38.0657791699295,36.938136256852,37.8386844166014,96834.9099999999,0.0,1.0
2021-10-04,48.24,48.53,47.37,47.96,44713,37.7760375880971,38.0031323414252,37.0947533281128,37.556773688332,57098.501,0.0,1.0
2021-10-05,48.33,48.8,48.2575,48.49,30581,37.8465152701645,38.2145653876273,37.7897415818324,37.9718089271731,39051.9369999999,0.0,1.0
2021-10-06,47.82,47.9,47.17,47.89,23283,37.4471417384495,37.5097885669538,36.938136256852,37.5019577133908,29732.391,0.0,1.0
2021-10-07,48.71,49.0,48.07,48.07,46595,38.1440877055599,38.371182458888,37.6429130775255,37.6429130775255,59501.815,0.0,1.0
2021-10-08,49.09,49.32,48.08,48.6,25251,38.4416601409554,38.6217697729052,37.6507439310885,38.0579483163665,32245.527,0.0,1.0
2021-10-11,49.02,49.32,48.78,49.21,18352,38.3868441660141,38.6217697729052,38.1989036805012,38.5356303837118,23435.504,0.0,1.0
2021-10-12,49.02,49.48,48.77,49.27,27880,38.3868441660141,38.7470634299139,38.1910728269381,38.5826155050901,35602.76,0.0,1.0
2021-10-13,48.75,49.06,48.25,48.94,63079,38.1754111198121,38.4181675802663,37.7838684416601,38.3241973375098,80551.8829999999,0.0,1.0
2021-10-14,49.63,49.765,49.12,49.3,92889,38.8645262333594,38.9702427564605,38.4651527016445,38.6061080657792,118619.253,0.0,1.0
2021-10-15,49.44,50.2,49.18,50.2,52934,38.7157400156617,39.3108848864526,38.5121378230227,39.3108848864526,67596.718,0.0,1.0
2021-10-18,48.69,49.4,48.66,49.28,34644,38.1284259984338,38.6844166014096,38.1049334377447,38.5904463586531,44240.388,0.0,1.0
2021-10-19,48.2,49.815,46.6625,48.45,60279,37.744714173845,39.0093970242756,36.5407204385278,37.9404855129209,76976.2829999999,0.0,1.0
2021-10-20,48.89,49.38,48.32,48.32,29816,38.2850430696946,38.6687548942835,37.8386844166014,37.8386844166014,38075.032,0.0,1.0
2021-10-21,49.49,49.63,48.84,49.44,48481,38.7548942834769,38.8645262333594,38.2458888018794,38.7157400156617,61910.237,0.0,1.0
2021-10-22,50.56,50.84,49.63,49.63,38150,39.592795614722,39.8120595144871,38.8645262333594,38.8645262333594,48717.55,0.0,1.0
2021-10-25,51.22,51.86,50.0,50.79,27293,40.1096319498825,40.610806577917,39.1542678151919,39.7729052466719,34853.161,0.0,1.0
2021-10-26,50.89,51.71,50.78,51.26,70237,39.8512137823023,40.4933437744714,39.7650743931089,40.1409553641347,89692.6489999999,0.0,1.0
2021-10-27,49.52,50.78,49.4,50.75,42768,38.778386844166,39.7650743931089,38.6844166014096,39.7415818324197,54614.736,0.0,1.0
2021-10-28,51.21,51.23,49.64,49.64,19734,40.1018010963195,40.1174628034456,38.8723570869225,38.8723570869225,25200.318,0.0,1.0
2021-10-29,51.58,51.882,50.96,50.96,34377,40.3915426781519,40.6280344557557,39.9060297572435,39.9060297572435,43899.429,0.0,1.0
2021-11-01,53.42,53.625,51.85,51.85,72896,41.832419733751,41.9929522317933,40.602975724354,40.602975724354,93088.192,0.0,1.0
2021-11-02,53.37,53.98,52.8631,53.76,25747,41.7932654659358,42.2709475332811,41.3963194988254,42.0986687548943,32878.919,0.0,1.0
2021-11-03,54.38,54.61,53.23,53.23,41923,42.5841816758027,42.7642913077526,41.6836335160532,41.6836335160532,53535.671,0.0,1.0
2021-11-04,53.64,54.58,53.5026,54.42,32923,42.0046985121378,42.7407987470634,41.8971025841817,42.6155050900548,42042.671,0.0,1.0
2021-11-05,55.74,55.79,53.72,53.72,47398,43.6491777603759,43.6883320281911,42.0673453406421,42.0673453406421,60527.246,0.0,1.0
2021-11-08,56.46,56.67,55.91,55.97,31479,44.2129992169146,44.3774471417385,43.7823022709475,43.8292873923258,40198.683,0.0,1.0
2021-11-09,56.63,56.815,56.015,56.58,51454,44.3461237274863,44.4909945184025,43.8645262333594,44.3069694596711,65706.758,0.0,1.0
2021-11-10,56.24,57.02,56.24,56.43,25015,44.0407204385278,44.6515270164448,44.0407204385278,44.1895066562255,31944.155,0.0,1.0
2021-11-11,56.99,57.05,56.31,56.57,32098,44.6280344557557,44.6750195771339,44.0955364134691,44.2991386061081,40989.146,0.0,1.0
2021-11-12,56.11,57.32,55.93,57.32,29048,43.9389193422083,44.8864526233359,43.7979639780736,44.8864526233359,37094.296,0.0,1.0
2021-11-15,56.14,56.49,55.486,56.16,69629,43.9624119028974,44.2364917776038,43.4502740798747,43.9780736100235,88916.233,0.0,1.0
2021-11-16,56.17,56.54,55.75,55.97,61896,43.9859044635865,44.275646045419,43.6570086139389,43.8292873923258,79041.1920000001,0.0,1.0
2021-11-17,55.18,55.82,54.67,55.82,37957,43.2106499608457,43.7118245888802,42.8112764291308,43.7118245888802,48471.089,0.0,1.0
2021-11-18,53.65,55.27,53.06,55.27,46878,42.0125293657009,43.2811276429131,41.5505090054816,43.2811276429131,59863.2059999999,0.0,1.0
2021-11-19,53.53,56.7,53.26,53.26,52969,41.9185591229444,44.4009397024276,41.7071260767424,41.7071260767424,67641.413,0.0,1.0
2021-11-22,55.21,55.589,53.7,54.1,68159,43.2341425215348,43.530931871574,42.0516836335161,42.3649177760376,87039.0430000001,0.0,1.0
2021-11-23,51.61,53.51,49.45,53.51,105945,40.415035238841,41.9028974158183,38.7235708692248,41.9028974158183,135291.765,0.0,1.0
2021-11-24,51.45,51.72,50.47,50.98,52551,40.2897415818324,40.5011746280345,39.5223179326547,39.9216914643696,67107.627,0.0,1.0
2021-11-26,51.01,51.64,49.21,50.06,74617,39.9451840250587,40.4385277995301,38.5356303837118,39.2012529365701,95285.9090000001,0.0,1.0
2021-11-29,49.55,51.81,49.31,51.81,51648,38.8018794048551,40.5716523101018,38.6139389193422,40.5716523101018,65954.496,0.0,1.0
2021-11-30,48.18,48.94,47.26,48.35,111014,37.7290524667189,38.3241973375098,37.0086139389193,37.8621769772905,141764.878,0.0,1.0
2021-12-01,47.55,49.96,47.54,49.1,69055,37.2357086922475,39.1229444009397,37.2278778386844,38.4494909945184,88183.2349999999,0.0,1.0
2021-12-02,49.09,49.3765,47.74,47.99,61314,38.4416601409554,38.6660140955364,37.3844949099452,37.5802662490212,78297.9779999999,0.0,1.0
2021-12-03,49.69,50.29,48.88,49.17,62018,38.9115113547377,39.38136256852,38.2772122161316,38.5043069694597,79196.9859999999,0.0,1.0
2021-12-06,51.02,51.42,49.8885,50.3,43495,39.9530148786218,40.2662490211433,39.066953797964,39.389193422083,55543.115,0.0,1.0
2021-12-07,51.42,52.05,51.315,51.4,35528,40.2662490211433,40.7595927956147,40.1840250587314,40.2505873140172,45369.256,0.0,1.0
2021-12-08,50.85,51.67,50.83,51.51,35208,39.8198903680501,40.4620203602193,39.804228660924,40.3367267032107,44960.616,0.0,1.0
2021-12-09,50.53,50.97,50.16,50.34,42928,39.5693030540329,39.9138606108066,39.2795614722005,39.4205168363352,54819.056,0.0,1.0
2021-12-10,50.37,51.195,50.2445,50.69,29209,39.4440093970243,40.0900548159749,39.3457321848081,39.6945967110415,37299.893,0.0,1.0
2021-12-13,50.19,50.78,49.8,50.22,50311,39.3030540328896,39.7650743931089,38.9976507439311,39.3265465935787,64247.147,0.0,1.0
2021-12-14,49.19,50.7,49.06,49.84,38966,38.5199686765857,39.7024275646045,38.4181675802663,39.0289741581832,49759.5820000001,0.0,1.0
2021-12-15,49.55,49.885,48.625,48.93,62355,38.8018794048551,39.0642129992169,38.0775254502741,38.3163664839468,79627.3350000001,0.0,1.0
2021-12-16,49.17,50.28,48.51,49.78,66582,38.5043069694597,39.3735317149569,37.9874706342991,38.981989036805,85025.2139999999,0.0,1.0
2021-12-17,49.02,50.8,48.7,49.48,950732,38.3868441660141,39.7807361002349,38.1362568519969,38.7470634299139,1214084.764,0.0,1.0
2021-12-20,48.47,49.25,47.08,48.63,114486,37.956147220047,38.566953797964,36.8676585747847,38.0814408770556,146198.622,0.0,1.0
2021-12-21,50.76,51.125,48.7858,48.97,60745,39.7494126859828,40.0352388410337,38.2034455755677,38.3476898981989,77571.3649999999,0.0,1.0
2021-12-22,51.29,51.42,50.33,50.68,47192,40.1644479248238,40.2662490211433,39.4126859827721,39.6867658574785,60264.184,0.0,1.0
2021-12-23,51.51,51.78,51.31,51.37,26882,40.3367267032107,40.5481597494127,40.1801096319499,40.2270947533281,34328.314,0.0,1.0
2021-12-27,52.03,52.22,51.38,51.74,27309,40.7439310884887,40.8927173061864,40.2349256068912,40.5168363351605,34873.593,0.0,1.0
2021-12-28,52.06,52.44,51.745,51.745,17932,40.7674236491778,41.0649960845732,40.5207517619421,40.5207517619421,22899.164,0.0,1.0
2021-12-29,52.75,52.93,52.245,52.31,25819,41.3077525450274,41.4487079091621,40.912294440094,40.9631949882537,32970.863,0.0,1.0
2021-12-30,52.66,53.1,52.54,52.92,34160,41.2372748629601,41.5818324197338,41.1433046202036,41.4408770555991,43622.32,0.0,1.0
2021-12-31,52.63,52.89,52.21,52.44,22943,41.2137823022709,41.4173844949099,40.8848864526233,41.0649960845732,29298.211,0.0,1.0
2022-01-03,52.79,53.235,52.3,52.65,22305,41.3390759592796,41.6875489428348,40.9553641346907,41.229444009397,28483.485,0.0,1.0
2022-01-04,52.53,53.4,52.42,53.15,32054,41.1354737666406,41.8167580266249,41.0493343774471,41.6209866875489,40932.958,0.0,1.0
2022-01-05,51.16,52.9,50.92,52.49,22576,40.0626468285043,41.425215348473,39.8747063429914,41.1041503523884,28829.552,0.0,1.0
2022-01-06,50.9,51.9096,50.89,51.5,22884,39.8590446358653,40.6496476115897,39.8512137823023,40.3288958496476,29222.868,0.0,1.0
2022-01-07,50.21,51.19,50.15,51.19,34347,39.3187157400157,40.0861393891934,39.2717306186374,40.0861393891934,43861.119,0.0,1.0
2022-01-10,50.04,50.2,48.97,50.08,39611,39.185591229444,39.3108848864526,38.3476898981989,39.2169146436962,50583.247,0.0,1.0
2022-01-11,50.13,50.13,49.58,49.8,23671,39.2560689115114,39.2560689115114,38.8253719655442,38.9976507439311,30227.867,0.0,1.0
2022-01-12,50.51,50.9,49.62,49.92,37366,39.5536413469068,39.8590446358653,38.8566953797964,39.0916209866876,47716.382,0.0,1.0
2022-01-13,49.01,50.51,48.9,50.51,27412,38.3790133124511,39.5536413469068,38.2928739232576,39.5536413469068,35005.124,0.0,1.0
2022-01-14,48.57,48.98,48.135,48.59,92844,38.0344557556774,38.3555207517619,37.6938136256852,38.0501174628034,118561.788,0.0,1.0
2022-01-18,46.63,48.05,46.5,48.05,77430,36.5152701644479,37.6272513703994,36.4134690681284,37.6272513703994,98878.1100000001,0.0,1.0
2022-01-19,45.89,46.8974,45.81,46.8974,48649,35.9357870007831,36.7246671887236,35.8731401722788,36.7246671887236,62124.773,0.0,1.0
2022-01-20,44.82,46.37,44.79,46.13,70608,35.097885669538,36.3116679718089,35.0743931088489,36.123727486296,90166.416,0.0,1.0
2022-01-21,45.1,46.15,43.8992,44.45,69113,35.3171495693031,36.1393891934221,34.3768206734534,34.8081440877056,88257.3009999999,0.0,1.0
2022-01-24,45.68,45.99,44.6,44.6,106677,35.7713390759593,36.0140955364135,34.9256068911511,34.9256068911511,136226.529,0.0,1.0
2022-01-25,45.18,45.66,44.0,45.18,75776,35.3797963978074,35.7556773688332,34.4557556773688,35.3797963978074,96765.9519999999,0.0,1.0
2022-01-26,44.29,46.16,43.58,45.94,93792,34.6828504306969,36.1472200469851,34.1268598277212,35.9749412685983,119772.384,0.0,1.0
2022-01-27,45.0,45.2,44.31,44.42,113150,35.2388410336727,35.3954581049334,34.698512137823,34.7846515270165,144492.55,0.0,1.0
2022-01-28,45.27,45.6,44.03,44.88,133122,35.4502740798747,35.708692247455,34.4792482380579,35.1448707909162,169996.794,0.0,1.0
2022-01-31,46.39,46.39,45.1,45.11,58557,36.327329678935,36.327329678935,35.3171495693031,35.3249804228661,74777.289,0.0,1.0
2022-02-01,46.89,46.91,45.66,46.08,53974,36.7188723570869,36.734534064213,35.7556773688332,36.0845732184808,68924.798,0.0,1.0
2022-02-02,47.2,47.2,46.2,46.89,60106,36.9616288175411,36.9616288175411,36.1785434612373,36.7188723570869,76755.362,0.0,1.0
2022-02-03,47.02,49.09,46.95,49.09,72353,36.8206734534064,38.4416601409554,36.7658574784652,38.4416601409554,92394.7810000001,0.0,1.0
2022-02-04,44.77,46.74,44.52,46.74,67600,35.0587314017228,36.6014095536414,34.8629600626468,36.6014095536414,86325.2,0.0,1.0
2022-02-07,44.14,45.28,44.0,44.99,71967,34.5653876272514,35.4581049334377,34.4557556773688,35.2310101801096,91901.8589999999,0.0,1.0
2022-02-08,44.76,44.99,44.21,44.21,62217,35.0509005481598,35.2310101801096,34.6202036021926,34.6202036021926,79451.1089999999,0.0,1.0
2022-02-09,44.48,45.13,44.26,45.12,84589,34.8316366483947,35.3406421299922,34.6593578700078,35.3328112764291,108020.153,0.0,1.0
2022-02-10,43.84,44.57,43.73,43.73,42302,34.3304620203602,34.902114330462,34.2443226311668,34.2443226311668,54019.654,0.0,1.0
2022-02-11,44.56,44.85,43.47,43.47,43488,34.894283476899,35.1213782302271,34.0407204385278,34.0407204385278,55534.176,0.0,1.0
2022-02-14,44.64,44.89,44.115,44.71,35344,34.9569303054033,35.1527016444793,34.5458104933438,35.0117462803446,45134.288,0.0,1.0
2022-02-15,45.36,45.76,44.805,45.12,29953,35.5207517619421,35.8339859044636,35.0861393891934,35.3328112764291,38249.9809999999,0.0,1.0
2022-02-16,46.03,46.26,44.99,45.32,40796,36.0454189506656,36.2255285826155,35.2310101801096,35.4894283476899,52096.492,0.0,1.0
2022-02-17,46.42,46.57,45.365,45.6,41538,36.3508222396241,36.4682850430697,35.5246671887236,35.708692247455,53044.026,0.0,1.0
2022-02-18,47.23,47.42,45.845,46.2,35960,36.9851213782302,37.133907595928,35.9005481597494,36.1785434612373,45920.92,0.0,1.0
2022-02-22,45.82,46.98,45.455,46.95,63658,35.8809710258418,36.7893500391543,35.5951448707909,36.7658574784652,81291.266,0.0,1.0
2022-02-23,45.55,46.22,45.44,46.02,33798,35.6695379796398,36.1942051683634,35.5833985904464,36.0375880971026,43160.046,0.0,1.0
2022-02-24,45.46,45.68,44.04,44.04,60621,35.5990602975724,35.7713390759593,34.487079091621,34.487079091621,77413.0170000001,0.0,1.0
2022-02-25,47.06,47.185,45.46,45.46,37927,36.8519968676586,36.9498825371966,35.5990602975724,35.5990602975724,48432.779,0.0,1.0
2022-02-28,47.34,47.725,46.56,46.82,77625,37.0712607674237,37.3727486296006,36.4604541895067,36.6640563821457,99127.1249999999,0.0,1.0
2022-03-01,46.51,47.6,46.25,47.42,70161,36.4212999216915,37.2748629600626,36.2176977290525,37.133907595928,89595.5969999999,0.0,1.0
2022-03-02,47.6,47.84,46.64,46.64,35947,37.2748629600626,37.4628034455756,36.523101018011,36.523101018011,45904.3190000001,0.0,1.0
2022-03-03,47.05,47.9,46.79,47.72,47480,36.8441660140955,37.5097885669538,36.6405638214565,37.3688332028191,60631.9600000001,0.0,1.0
2022-03-04,47.09,47.25,46.21,46.64,49581,36.8754894283477,37.0007830853563,36.1863743148003,36.523101018011,63314.937,0.0,1.0
2022-03-07,47.09,47.53,46.77,47.24,32609,36.8754894283477,37.2200469851214,36.6249021143305,36.9929522317933,41641.693,0.0,1.0
2022-03-08,45.02,47.24,44.98,47.17,38382,35.2545027407987,36.9929522317933,35.2231793265466,36.938136256852,49013.8140000001,0.0,1.0
2022-03-09,45.51,46.13,45.42,45.65,23737,35.6382145653876,36.123727486296,35.5677368833203,35.7478465152702,30312.149,0.0,1.0
2022-03-10,44.57,45.485,43.9071,45.13,25164,34.902114330462,35.61863743148,34.3830070477682,35.3406421299922,32134.428,0.0,1.0
2022-03-11,43.73,44.93,43.49,44.52,24106,34.2443226311668,35.1840250587314,34.0563821456539,34.8629600626468,30783.362,0.0,1.0
2022-03-14,44.01,44.49,43.59,44.49,36396,34.4635865309319,34.8394675019577,34.1346906812843,34.8394675019577,46477.692,0.0,1.0
2022-03-15,44.84,44.9,44.23,44.41,23651,35.1135473766641,35.1605324980423,34.6358653093187,34.7768206734534,30202.327,0.0,1.0
2022-03-16,45.37,45.38,44.7101,44.85,39711,35.5285826155051,35.5364134690681,35.0118245888802,35.1213782302271,50710.947,0.0,1.0
2022-03-17,46.35,46.42,45.02,45.17,25621,36.2960062646829,36.3508222396241,35.2545027407987,35.3719655442443,32718.017,0.0,1.0
2022-03-18,46.72,47.02,45.85,46.24,107717,36.5857478465153,36.8206734534064,35.9044635865309,36.2098668754894,137554.609,0.0,1.0
2022-03-21,46.17,47.7899,45.93,47.08,27437,36.1550509005482,37.4235708692247,35.9671104150352,36.8676585747847,35037.049,0.0,1.0
2022-03-22,45.76,46.5555,45.45,46.01,26865,35.8339859044636,36.4569303054033,35.5912294440094,36.0297572435395,34306.605,0.0,1.0
2022-03-23,44.57,45.53,44.57,45.33,34146,34.902114330462,35.6538762725137,34.902114330462,35.4972592012529,43604.442,0.0,1.0
2022-03-24,44.68,45.08,44.01,45.08,16087,34.9882537196554,35.301487862177,34.4635865309319,35.301487862177,20543.099,0.0,1.0
2022-03-25,44.83,45.37,44.56,44.56,19705,35.105716523101,35.5285826155051,34.894283476899,34.894283476899,25163.285,0.0,1.0
2022-03-28,44.47,45.0,43.96,44.83,22963,34.8238057948316,35.2388410336727,34.4244322631167,35.105716523101,29323.751,0.0,1.0
2022-03-29,45.51,45.9088,44.88,44.88,37675,35.6382145653876,35.9505090054816,35.1448707909162,35.1448707909162,48110.975,0.0,1.0
2022-03-30,44.9,45.67,44.815,45.52,17769,35.1605324980423,35.7635082223962,35.0939702427565,35.6460454189507,22691.013,0.0,1.0
2022-03-31,43.96,44.89,43.93,44.89,33085,34.4244322631167,35.1527016444793,34.4009397024276,35.1527016444793,42249.545,0.0,1.0
2022-04-01,44.98,45.16,43.49,44.22,50690,35.2231793265466,35.3641346906813,34.0563821456539,34.6280344557557,64731.13,0.0,1.0
2022-04-04,45.27,45.3458,44.2,44.79,34304,35.4502740798747,35.5096319498825,34.6123727486296,35.0743931088489,43806.208,0.0,1.0
2022-04-05,44.51,45.6454,44.5,45.44,33185,34.8551292090838,35.7442443226312,34.8472983555208,35.5833985904464,42377.245,0.0,1.0
2022-04-06,44.46,45.14,44.18,44.18,60617,34.8159749412686,35.3484729835552,34.5967110415035,34.5967110415035,77407.909,0.0,1.0
2022-04-07,44.76,45.0,44.17,44.29,30507,35.0509005481598,35.2388410336727,34.5888801879405,34.6828504306969,38957.4389999999,0.0,1.0
2022-04-08,44.07,45.0,44.03,44.57,37983,34.5105716523101,35.2388410336727,34.4792482380579,34.902114330462,48504.291,0.0,1.0
2022-04-11,43.99,44.64,43.68,43.83,27870,34.4479248238058,34.9569303054033,34.2051683633516,34.3226311667972,35589.99,0.0,1.0
2022-04-12,44.93,45.43,44.41,44.41,34082,35.1840250587314,35.5755677368833,34.7768206734534,34.7768206734534,43522.714,0.0,1.0
2022-04-13,44.68,45.26,44.2,44.82,41113,34.9882537196554,35.4424432263117,34.6123727486296,35.097885669538,52501.3010000001,0.0,1.0
2022-04-14,45.29,46.1,44.86,44.86,36728,35.4659357870008,36.1002349256069,35.1292090837901,35.1292090837901,46901.656,0.0,1.0
2022-04-18,44.52,45.29,44.26,45.29,26278,34.8629600626468,35.4659357870008,34.6593578700078,35.4659357870008,33557.006,0.0,1.0
2022-04-19,45.24,45.4,44.63,44.63,36331,35.4267815191856,35.5520751761942,34.9490994518403,34.9490994518403,46394.687,0.0,1.0
2022-04-20,45.42,46.52,45.31,45.65,35289,35.5677368833203,36.4291307752545,35.4815974941269,35.7478465152702,45064.053,0.0,1.0
2022-04-21,45.14,45.74,44.99,45.7,29016,35.3484729835552,35.8183241973375,35.2310101801096,35.7870007830854,37053.432,0.0,1.0
2022-04-22,44.6,45.36,44.57,45.0,23588,34.9256068911511,35.5207517619421,34.902114330462,35.2388410336727,30121.876,0.0,1.0
2022-04-25,45.55,45.74,43.72,44.67,40089,35.6695379796398,35.8183241973375,34.2364917776038,34.9804228660924,51193.653,0.0,1.0
2022-04-26,44.25,45.56,44.25,45.15,34218,34.6515270164448,35.6773688332028,34.6515270164448,35.3563038371182,43696.386,0.0,1.0
2022-04-27,44.45,44.84,43.9,44.48,44052,34.8081440877056,35.1135473766641,34.3774471417385,34.8316366483947,56254.4039999999,0.0,1.0
2022-04-28,44.44,44.84,44.1,44.41,55212,34.8003132341425,35.1135473766641,34.5340642129992,34.7768206734534,70505.724,0.0,1.0
2022-04-29,43.79,44.81,43.71,44.58,35428,34.291307752545,35.0900548159749,34.2286609240407,34.9099451840251,45241.556,0.0,1.0
2022-05-02,43.88,44.7,43.175,44.06,33575,34.3617854346124,35.0039154267815,33.8097102584182,34.5027407987471,42875.275,0.0,1.0
2022-05-03,43.37,43.87,42.96,43.66,33749,33.9624119028974,34.3539545810493,33.6413469068128,34.1895066562255,43097.473,0.0,1.0
2022-05-04,43.88,44.235,43.16,44.0,36367,34.3617854346124,34.6397807361002,33.7979639780736,34.4557556773688,46440.659,0.0,1.0
2022-05-05,43.68,44.0,42.24,43.31,48683,34.2051683633516,34.4557556773688,33.0775254502741,33.9154267815192,62168.191,0.0,1.0
2022-05-06,42.69,43.45,41.96,43.45,50742,33.4299138606108,34.0250587314017,32.858261550509,34.0250587314017,64797.534,0.0,1.0
2022-05-09,44.89,45.33,42.48,42.48,51478,35.1527016444793,35.4972592012529,33.265465935787,33.265465935787,65737.4059999999,0.0,1.0
2022-05-10,43.65,45.07,42.99,45.07,34383,34.1816758026625,35.2936570086139,33.664839467502,35.2936570086139,43907.091,0.0,1.0
2022-05-11,42.7,44.23,42.47,43.88,43393,33.4377447141739,34.6358653093187,33.257635082224,34.3617854346124,55412.8609999999,0.0,1.0
2022-05-12,44.35,44.56,42.79,42.79,47534,34.7298355520752,34.894283476899,33.5082223962412,33.5082223962412,60700.918,0.0,1.0
2022-05-13,44.84,45.23,44.25,44.47,41415,35.1135473766641,35.4189506656226,34.6515270164448,34.8238057948316,52886.9549999999,0.0,1.0
2022-05-16,44.74,45.23,44.1,44.79,32791,35.0352388410337,35.4189506656226,34.5340642129992,35.0743931088489,41874.107,0.0,1.0
2022-05-17,45.57,45.63,44.61,44.93,45687,35.6851996867659,35.7321848081441,34.9334377447142,35.1840250587314,58342.2989999999,0.0,1.0
2022-05-18,44.24,45.48,44.07,45.32,80054,34.6436961628818,35.6147220046985,34.5105716523101,35.4894283476899,102228.958,0.0,1.0
2022-05-19,43.5,44.34,42.4,44.34,48405,34.0642129992169,34.7220046985121,33.2028191072827,34.7220046985121,61813.185,0.0,1.0
2022-05-20,41.91,43.92,40.77,43.72,77465,32.8191072826938,34.3931088488645,31.9263899765074,34.2364917776038,98922.805,0.0,1.0
2022-05-23,42.72,43.29,41.65,42.34,43704,33.4534064212999,33.8997650743931,32.6155050900548,33.1558339859045,55810.008,0.0,1.0
2022-05-24,42.99,43.135,41.71,42.71,50523,33.664839467502,33.778386844166,32.6624902114331,33.4455755677369,64517.8709999999,0.0,1.0
2022-05-25,44.03,44.07,42.665,42.665,39056,34.4792482380579,34.5105716523101,33.4103367267032,33.4103367267032,49874.5120000001,0.0,1.0
2022-05-26,44.96,45.5388,44.02,44.39,27654,35.2075176194205,35.6607674236492,34.4714173844949,34.7611589663273,35314.158,0.0,1.0
2022-05-27,45.87,46.09,44.99,44.99,25871,35.920125293657,36.0924040720439,35.2310101801096,35.2310101801096,33037.267,0.0,1.0
2022-05-31,45.18,46.775,44.93,45.52,49115,35.3797963978074,36.628817541112,35.1840250587314,35.6460454189507,62719.8549999999,0.0,1.0
2022-06-01,44.3,45.19,43.6,45.19,21874,34.69068128426,35.3876272513704,34.1425215348473,35.3876272513704,27933.098,0.0,1.0
2022-06-02,45.06,45.09,44.03,44.58,24507,35.2858261550509,35.30931871574,34.4792482380579,34.9099451840251,31295.439,0.0,1.0
2022-06-03,44.65,45.21,44.39,44.94,27514,34.9647611589663,35.4032889584965,34.7611589663273,35.1918559122944,35135.378,0.0,1.0
2022-06-06,45.05,45.185,44.72,45.09,26955,35.2779953014879,35.3837118245889,35.0195771339076,35.30931871574,34421.535,0.0,1.0
2022-06-07,44.9,45.23,44.57,44.65,25458,35.1605324980423,35.4189506656226,34.902114330462,34.9647611589663,32509.866,0.0,1.0
2022-06-08,43.96,44.86,42.97,44.86,60668,34.4244322631167,35.1292090837901,33.6491777603759,35.1292090837901,77473.0359999999,0.0,1.0
2022-06-09,43.4,44.315,43.29,43.92,35883,33.9859044635865,34.7024275646045,33.8997650743931,34.3931088488645,45822.591,0.0,1.0
2022-06-10,43.77,44.2,42.8,42.8,53599,34.275646045419,34.6123727486296,33.5160532498042,33.5160532498042,68445.9229999999,0.0,1.0
2022-06-13,42.01,43.22,41.74,43.22,37851,32.8974158183242,33.8449490994518,32.6859827721222,33.8449490994518,48335.727,0.0,1.0
2022-06-14,41.49,42.35,41.09,42.02,51627,32.4902114330462,33.1636648394675,32.1769772905247,32.9052466718872,65927.679,0.0,1.0
2022-06-15,42.14,42.76,41.46,41.46,41106,32.9992169146437,33.4847298355521,32.4667188723571,32.4667188723571,52492.362,0.0,1.0
2022-06-16,40.49,41.81,40.28,41.81,53982,31.7071260767424,32.7407987470634,31.5426781519186,32.7407987470634,68935.0139999999,0.0,1.0
2022-06-17,41.51,41.69,40.03,40.72,104176,32.5058731401723,32.646828504307,31.3469068128426,31.8872357086922,133032.752,0.0,1.0
2022-06-21,41.95,42.3419,41.54,42.32,41437,32.850430696946,33.1573218480814,32.5293657008614,33.1401722787784,52915.0489999999,0.0,1.0
2022-06-22,42.77,43.34,40.61,41.41,116309,33.4925606891151,33.9389193422083,31.8010963194988,32.4275646045419,148526.593,0.0,1.0
2022-06-23,43.62,44.03,42.005,42.73,77165,34.1581832419734,34.4792482380579,32.8935003915427,33.461237274863,98539.7049999999,0.0,1.0
2022-06-24,43.85,44.73,43.49,43.64,89627,34.3382928739233,35.0274079874706,34.0563821456539,34.1738449490995,114453.679,0.0,1.0
2022-06-27,43.51,44.1494,43.31,44.02,41160,34.07204385278,34.5727486296006,33.9154267815192,34.4714173844949,52561.3199999999,0.0,1.0
2022-06-28,41.38,43.595,41.35,43.51,66136,32.4040720438528,34.1386061080658,32.3805794831637,34.07204385278,84455.6719999999,0.0,1.0
2022-06-29,41.0,42.43,40.88,41.36,214566,32.1064996084573,33.2263116679718,32.0125293657009,32.3884103367267,274000.782,0.0,1.0
2022-06-30,42.42,42.43,40.475,40.53,96206,33.2184808144088,33.2263116679718,31.6953797963978,31.7384494909945,122855.062,0.0,1.0
2022-07-01,42.93,43.005,42.2301,42.25,87818,33.6178543461237,33.6765857478465,33.0697729052467,33.0853563038371,112143.586,0.0,1.0
2022-07-05,43.31,43.37,41.54,42.27,55167,33.9154267815192,33.9624119028974,32.5293657008614,33.1010180109632,70448.259,0.0,1.0
2022-07-06,42.37,43.6,41.85,43.35,100737,33.1793265465936,34.1425215348473,32.7721221613156,33.9467501957713,128641.149,0.0,1.0
2022-07-07,42.82,42.87,42.16,42.72,43779,33.5317149569303,33.5708692247455,33.0148786217698,33.4534064212999,55905.783,0.0,1.0
2022-07-08,42.52,42.95,42.19,42.52,61181,33.2967893500392,33.6335160532498,33.0383711824589,33.2967893500392,78128.1369999999,0.0,1.0
2022-07-11,42.83,42.96,42.2,42.41,39030,33.5395458104933,33.6413469068128,33.0462020360219,33.2106499608457,49841.3100000001,0.0,1.0
2022-07-12,43.08,43.79,42.15,42.74,32195,33.7353171495693,34.291307752545,33.0070477682067,33.469068128426,41113.015,0.0,1.0
2022-07-13,43.12,43.17,42.58,42.98,35262,33.7666405638215,33.8057948316367,33.3437744714174,33.6570086139389,45029.5739999999,0.0,1.0
2022-07-14,43.09,43.18,42.51,42.66,18284,33.7431480031323,33.8136256851997,33.2889584964761,33.4064212999217,23348.668,0.0,1.0
2022-07-15,44.13,44.38,43.19,43.6,34591,34.5575567736883,34.7533281127643,33.8214565387627,34.1425215348473,44172.707,0.0,1.0
2022-07-18,44.16,44.89,43.94,44.17,28662,34.5810493343774,35.1527016444793,34.4087705559906,34.5888801879405,36601.374,0.0,1.0
2022-07-19,44.99,45.89,44.34,44.48,50178,35.2310101801096,35.9357870007831,34.7220046985121,34.8316366483947,64077.3060000001,0.0,1.0
2022-07-20,44.88,45.4,44.41,45.2,32394,35.1448707909162,35.5520751761942,34.7768206734534,35.3954581049334,41367.138,0.0,1.0
2022-07-21,43.97,44.87,43.48,44.55,25906,34.4322631166797,35.1370399373532,34.0485512920908,34.8864526233359,33081.962,0.0,1.0
2022-07-22,43.93,44.51,43.52,44.11,20242,34.4009397024276,34.8551292090838,34.079874706343,34.5418950665623,25849.034,0.0,1.0
2022-07-25,44.19,44.61,43.95,44.24,25388,34.6045418950666,34.9334377447142,34.4166014095536,34.6436961628818,32420.476,0.0,1.0
2022-07-26,43.52,44.28,43.38,43.76,29406,34.079874706343,34.6750195771339,33.9702427564605,34.2678151918559,37551.462,0.0,1.0
2022-07-27,43.77,43.93,43.13,43.31,37343,34.275646045419,34.4009397024276,33.7744714173845,33.9154267815192,47687.0109999999,0.0,1.0
2022-07-28,44.17,44.22,43.6,44.01,48596,34.5888801879405,34.6280344557557,34.1425215348473,34.4635865309319,62057.092,0.0,1.0
2022-07-29,43.34,44.29,43.23,44.29,31218,33.9389193422083,34.6828504306969,33.8527799530149,34.6828504306969,39865.386,0.0,1.0
2022-08-01,44.2,44.23,42.75,43.11,44257,34.6123727486296,34.6358653093187,33.476898981989,33.7588097102584,56516.189,0.0,1.0
2022-08-02,43.47,44.25,43.19,44.25,34033,34.0407204385278,34.6515270164448,33.8214565387627,34.6515270164448,43460.141,0.0,1.0
2022-08-03,43.05,44.05,42.41,44.05,83075,33.7118245888802,34.494909945184,33.2106499608457,34.494909945184,106086.775,0.0,1.0
2022-08-04,43.79,44.535,42.46,43.0,84401,34.291307752545,34.8747063429914,33.2498042286609,33.672670321065,107780.077,0.0,1.0
2022-08-05,44.25,44.49,43.08,43.61,46271,34.6515270164448,34.8394675019577,33.7353171495693,34.1503523884103,59088.067,0.0,1.0
2022-08-08,44.87,45.78,44.25,44.87,30430,35.1370399373532,35.8496476115897,34.6515270164448,35.1370399373532,38859.11,0.0,1.0
2022-08-09,43.26,44.88,43.18,44.88,38747,33.876272513704,35.1448707909162,33.8136256851997,35.1448707909162,49479.919,0.0,1.0
2022-08-10,44.07,44.375,43.73,43.73,40848,34.5105716523101,34.7494126859828,34.2443226311668,34.2443226311668,52162.896,0.0,1.0
2022-08-11,44.45,45.12,44.25,44.51,21782,34.8081440877056,35.3328112764291,34.6515270164448,34.8551292090838,27815.614,0.0,1.0
2022-08-12,45.17,45.21,44.27,44.69,32903,35.3719655442443,35.4032889584965,34.6671887235709,34.9960845732185,42017.131,0.0,1.0
2022-08-15,45.11,45.15,44.2,44.75,45850,35.3249804228661,35.3563038371182,34.6123727486296,35.0430696945967,58550.45,0.0,1.0
2022-08-16,45.5,45.68,44.84,44.84,18030,35.6303837118246,35.7713390759593,35.1135473766641,35.1135473766641,23024.31,0.0,1.0
2022-08-17,44.73,45.42,44.52,45.04,25910,35.0274079874706,35.5677368833203,34.8629600626468,35.2701644479248,33087.07,0.0,1.0
2022-08-18,44.92,45.1,44.39,44.92,18170,35.1761942051684,35.3171495693031,34.7611589663273,35.1761942051684,23203.09,0.0,1.0
2022-08-19,43.71,44.95,43.7,44.87,65661,34.2286609240407,35.1996867658575,34.2208300704777,35.1370399373532,83849.097,0.0,1.0
2022-08-22,42.58,43.83,42.295,43.34,41362,33.3437744714174,34.3226311667972,33.1205951448708,33.9389193422083,52819.274,0.0,1.0
2022-08-23,42.55,42.74,42.2,42.43,35024,33.3202819107283,33.469068128426,33.0462020360219,33.2263116679718,44725.648,0.0,1.0
2022-08-24,42.56,42.98,42.23,42.98,18465,33.3281127642913,33.6570086139389,33.069694596711,33.6570086139389,23579.805,0.0,1.0
2022-08-25,43.51,44.08,42.53,42.53,39530,34.07204385278,34.5184025058731,33.3046202036022,33.3046202036022,50479.8099999999,0.0,1.0
2022-08-26,42.34,43.45,42.31,43.45,34376,33.1558339859045,34.0250587314017,33.1323414252154,34.0250587314017,43898.152,0.0,1.0
2022-08-29,42.02,42.62,41.75,42.15,30254,32.9052466718872,33.3750978856695,32.6938136256852,33.0070477682067,38634.358,0.0,1.0
2022-08-30,41.29,42.07,41.02,42.07,34632,32.3335943617854,32.9444009397024,32.1221613155834,32.9444009397024,44225.064,0.0,1.0
2022-08-31,39.92,41.6,39.9,41.36,60052,31.2607674236492,32.5763508222396,31.2451057165231,32.3884103367267,76686.404,0.0,1.0
2022-09-01,39.78,40.05,38.98,40.05,37895,31.1511354737666,31.3625685199687,30.5246671887236,31.3625685199687,48391.9150000001,0.0,1.0
2022-09-02,38.5,40.3,38.37,39.91,40717,30.1487862176977,31.5583398590446,30.0469851213782,31.2529365700861,51995.609,0.0,1.0
2022-09-06,38.07,38.59,37.58,38.59,51363,29.8120595144871,30.2192638997651,29.4283476898982,30.2192638997651,65590.5509999999,0.0,1.0
2022-09-07,39.21,39.55,37.91,37.91,47097,30.7047768206735,30.9710258418168,29.6867658574785,29.6867658574785,60142.8689999999,0.0,1.0
2022-09-08,38.6,38.99,38.1,38.99,28897,30.2270947533281,30.5324980422866,29.8355520751762,30.5324980422866,36901.469,0.0,1.0
2022-09-09,39.3,39.42,38.52,39.05,34886,30.7752545027408,30.8692247454973,30.1644479248238,30.5794831636648,44549.422,0.0,1.0
2022-09-12,39.68,40.25,38.97,39.54,44705,31.0728269381363,31.5191855912294,30.5168363351605,30.9631949882537,57088.2849999999,0.0,1.0
2022-09-13,37.87,39.67,37.84,38.89,49715,29.6554424432263,31.0649960845732,29.6319498825372,30.4541895066562,63486.055,0.0,1.0
2022-09-14,37.65,38.01,37.31,37.89,32719,29.4831636648395,29.7650743931089,29.2169146436962,29.6711041503524,41782.163,0.0,1.0
2022-09-15,36.97,38.3375,36.78,37.49,54479,28.9506656225529,30.0215348472984,28.8018794048551,29.3578700078309,69569.6829999999,0.0,1.0
2022-09-16,37.41,37.73,36.7,37.15,145505,29.2952231793265,29.5458104933438,28.7392325763508,29.0916209866875,185809.885,0.0,1.0
2022-09-19,38.01,38.18,37.18,37.18,82794,29.7650743931089,29.8981989036805,29.1151135473767,29.1151135473767,105727.938,0.0,1.0
2022-09-20,37.87,37.94,37.29,37.63,51837,29.6554424432263,29.7102584181676,29.2012529365701,29.4675019577134,66195.849,0.0,1.0
2022-09-21,37.87,39.0299,37.75,38.28,50804,29.6554424432263,30.5637431480031,29.5614722004699,29.9765074393109,64876.708,0.0,1.0
2022-09-22,37.93,38.14,37.17,37.63,40566,29.7024275646045,29.8668754894283,29.1072826938136,29.4675019577134,51802.7820000001,0.0,1.0
2022-09-23,37.64,37.89,37.275,37.89,38955,29.4753328112764,29.6711041503524,29.1895066562255,29.6711041503524,49745.535,0.0,1.0
2022-09-26,37.69,38.33,37.43,37.84,30605,29.5144870790916,30.0156617071261,29.3108848864526,29.6319498825372,39082.585,0.0,1.0
2022-09-27,36.36,38.1199,36.27,37.84,50926,28.4729835552075,29.8511354737666,28.4025058731402,29.6319498825372,65032.502,0.0,1.0
2022-09-28,36.87,37.28,36.395,36.59,46310,28.8723570869225,29.1934220830071,28.5003915426782,28.6530931871574,59137.8699999999,0.0,1.0
2022-09-29,36.03,36.875,35.6835,36.72,37256,28.2145653876273,28.876272513704,27.943226311668,28.7548942834769,47575.9119999999,0.0,1.0
2022-09-30,36.04,36.845,35.62,35.86,77235,28.2223962411903,28.8527799530149,27.8935003915427,28.0814408770556,98629.095,0.0,1.0
2022-10-03,36.21,36.74,36.16,36.59,45936,28.3555207517619,28.770555990603,28.3163664839467,28.6530931871574,58660.2720000001,0.0,1.0
2022-10-04,37.68,38.06,36.83,36.83,49591,29.5066562255286,29.804228660924,28.8410336726703,28.8410336726703,63327.707,0.0,1.0
2022-10-05,36.64,37.59,36.61,37.57,39663,28.6922474549726,29.4361785434612,28.6687548942835,29.4205168363352,50649.651,0.0,1.0
2022-10-06,36.34,37.41,36.18,36.57,23361,28.4573218480814,29.2952231793265,28.3320281910728,28.6374314800313,29831.997,0.0,1.0
2022-10-07,36.2,36.4,35.86,36.12,52724,28.3476898981989,28.5043069694597,28.0814408770556,28.2850430696946,67328.548,0.0,1.0
2022-10-10,36.75,37.0599,36.17,36.35,55741,28.778386844166,29.0210649960846,28.3241973375098,28.4651527016445,71181.257,0.0,1.0
2022-10-11,37.02,37.73,36.4,36.64,52231,28.9898198903681,29.5458104933438,28.5043069694597,28.6922474549726,66698.9869999999,0.0,1.0
2022-10-12,36.74,37.46,36.51,37.46,45155,28.770555990603,29.3343774471417,28.5904463586531,29.3343774471417,57662.935,0.0,1.0
2022-10-13,36.86,37.11,35.61,36.19,112729,28.8645262333594,29.0602975724354,27.8856695379796,28.3398590446359,143954.933,0.0,1.0
2022-10-14,36.88,37.36,36.52,37.2,49950,28.8801879404855,29.2560689115114,28.5982772122161,29.1307752545027,63786.15,0.0,1.0
2022-10-17,37.88,38.0719,37.21,37.21,52412,29.6632732967894,29.8135473766641,29.1386061080658,29.1386061080658,66930.1239999999,0.0,1.0
2022-10-18,38.31,39.04,38.18,38.52,54926,30.0,30.5716523101018,29.8981989036805,30.1644479248238,70140.502,0.0,1.0
2022-10-19,37.72,38.535,37.26,38.11,36472,29.5379796397807,30.1761942051684,29.177760375881,29.8433829287392,46574.7440000001,0.0,1.0
2022-10-20,37.03,37.965,36.94,37.56,31653,28.9976507439311,29.7298355520752,28.9271730618637,29.4126859827721,40420.881,0.0,1.0
2022-10-21,38.33,38.5152,37.24,37.24,34935,30.0156617071261,30.1606891151135,29.1620986687549,29.1620986687549,44611.995,0.0,1.0
2022-10-24,38.94,39.105,38.01,38.48,34499,30.4933437744714,30.6225528582615,29.7650743931089,30.1331245105717,44055.223,0.0,1.0
2022-10-25,40.02,40.4,39.14,39.14,36066,31.3390759592796,31.636648394675,30.6499608457322,30.6499608457322,46056.2819999999,0.0,1.0
2022-10-26,40.27,40.81,39.65,40.19,24452,31.5348472983555,31.9577133907596,31.0493343774471,31.4722004698512,31225.204,0.0,1.0
2022-10-27,40.36,41.24,40.2249,40.38,29626,31.6053249804229,32.2944400939702,31.4995301487862,31.6209866875489,37832.402,0.0,1.0
2022-10-28,41.51,41.85,40.26,40.26,36829,32.5058731401723,32.7721221613156,31.5270164447925,31.5270164447925,47030.633,0.0,1.0
2022-10-31,41.27,41.79,40.975,41.22,41865,32.3179326546594,32.7251370399374,32.0869224745497,32.2787783868442,53461.6049999999,0.0,1.0
2022-11-01,41.58,41.87,41.21,41.39,31427,32.5606891151135,32.7877838684417,32.2709475332811,32.4119028974158,40132.2790000001,0.0,1.0
2022-11-02,41.18,42.45,40.88,41.37,42771,32.247454972592,33.2419733750979,32.0125293657009,32.3962411902897,54618.567,0.0,1.0
2022-11-03,41.07,41.28,40.04,40.77,28251,32.1613155833986,32.3257635082224,31.3547376664056,31.9263899765074,36076.527,0.0,1.0
2022-11-04,42.02,42.22,41.26,41.51,21395,32.9052466718872,33.061863743148,32.3101018010963,32.5058731401723,27321.415,0.0,1.0
2022-11-07,42.92,43.67,41.89,41.89,30634,33.6100234925607,34.1973375097886,32.8034455755677,32.8034455755677,39119.618,0.0,1.0
2022-11-08,41.92,43.54,41.34,43.35,53938,32.8269381362569,34.0955364134691,32.3727486296006,33.9467501957713,68878.8259999999,0.0,1.0
2022-11-09,41.42,42.15,41.01,41.58,66633,32.4353954581049,33.0070477682067,32.1143304620204,32.5606891151135,85090.3410000001,0.0,1.0
2022-11-10,42.99,43.28,42.25,42.46,65207,33.664839467502,33.8919342208301,33.0853563038371,33.2498042286609,83269.3389999999,0.0,1.0
2022-11-11,43.13,43.26,42.58,43.26,31174,33.7744714173845,33.876272513704,33.3437744714174,33.876272513704,39809.198,0.0,1.0
2022-11-14,42.81,43.25,42.275,43.13,26286,33.5238841033673,33.868441660141,33.1049334377447,33.7744714173845,33567.222,0.0,1.0
2022-11-15,44.37,44.65,42.84,43.38,29236,34.7454972592013,34.9647611589663,33.5473766640564,33.9702427564605,37334.3719999999,0.0,1.0
2022-11-16,44.06,44.57,43.93,44.57,24514,34.5027407987471,34.902114330462,34.4009397024276,34.902114330462,31304.378,0.0,1.0
2022-11-17,44.27,44.29,43.32,43.74,27370,34.6671887235709,34.6828504306969,33.9232576350822,34.2521534847298,34951.49,0.0,1.0
2022-11-18,44.34,45.34,43.9,44.9,35929,34.7220046985121,35.505090054816,34.3774471417385,35.1605324980423,45881.333,0.0,1.0
2022-11-21,44.57,45.04,43.95,44.1,32633,34.902114330462,35.2701644479248,34.4166014095536,34.5340642129992,41672.341,0.0,1.0
2022-11-22,40.45,43.91,39.25,43.91,101202,31.6758026624902,34.3852779953015,30.7361002349256,34.3852779953015,129234.954,0.0,1.0
2022-11-23,40.04,41.04,39.38,40.24,37957,31.3547376664056,32.1378230227095,30.8379013312451,31.5113547376664,48471.0890000001,0.0,1.0
2022-11-25,40.27,40.63,39.95,40.41,19954,31.5348472983555,31.8167580266249,31.2842599843383,31.6444792482381,25481.258,0.0,1.0
2022-11-28,40.29,40.58,39.76,39.76,26372,31.5505090054816,31.7776037588097,31.1354737666406,31.1354737666406,33677.044,0.0,1.0
2022-11-29,40.41,40.77,40.06,40.21,26919,31.6444792482381,31.9263899765074,31.3703993735317,31.4878621769773,34375.563,0.0,1.0
2022-11-30,41.05,41.17,39.985,40.28,41577,32.1456538762725,32.239624119029,31.3116679718089,31.5426781519186,53093.829,0.0,1.0
2022-12-01,40.44,41.34,40.41,41.34,39513,31.6679718089272,32.3727486296006,31.6444792482381,32.3727486296006,50458.101,0.0,1.0
2022-12-02,41.4,41.48,40.015,40.2,61800,32.4197337509789,32.4823805794832,31.335160532498,31.4800313234143,78918.5999999999,0.0,1.0
2022-12-05,40.67,41.01,40.25,41.01,44062,31.8480814408771,32.1143304620204,31.5191855912294,32.1143304620204,56267.1739999999,0.0,1.0
2022-12-06,39.97,40.57,39.87,40.57,20652,31.2999216914644,31.7697729052467,31.221613155834,31.7697729052467,26372.604,0.0,1.0
2022-12-07,38.88,40.36,38.88,40.0,23545,30.4463586530932,31.6053249804229,30.4463586530932,31.3234142521535,30066.965,0.0,1.0
2022-12-08,39.23,39.38,38.6,39.04,26563,30.7204385277995,30.8379013312451,30.2270947533281,30.5716523101018,33920.951,0.0,1.0
2022-12-09,39.16,39.51,38.9,38.9,21648,30.6656225528583,30.9397024275646,30.4620203602193,30.4620203602193,27644.496,0.0,1.0
2022-12-12,39.25,39.25,38.52,39.13,33651,30.7361002349256,30.7361002349256,30.1644479248238,30.6421299921691,42972.327,0.0,1.0
2022-12-13,38.58,40.3,38.42,39.76,25040,30.211433046202,31.5583398590446,30.0861393891934,31.1354737666406,31976.08,0.0,1.0
2022-12-14,37.8,38.575,37.55,38.36,47807,29.600626468285,30.2075176194205,29.4048551292091,30.0391542678152,61049.5390000001,0.0,1.0
2022-12-15,36.63,37.3427,36.63,37.3,40799,28.6844166014096,29.2425215348473,28.6844166014096,29.2090837901331,52100.3229999999,0.0,1.0
2022-12-16,36.63,37.1,36.09,36.32,260082,28.6844166014096,29.0524667188724,28.2615505090055,28.4416601409554,332124.714,0.0,1.0
2022-12-19,37.48,37.6939,36.39,36.46,45070,29.3500391542678,29.5175411119812,28.4964761158966,28.5512920908379,57554.39,0.0,1.0
2022-12-20,37.34,37.72,36.81,37.56,25793,29.2404072043853,29.5379796397807,28.8253719655442,29.4126859827721,32937.661,0.0,1.0
2022-12-21,37.94,38.29,37.31,37.31,47945,29.7102584181676,29.9843382928739,29.2169146436962,29.2169146436962,61225.765,0.0,1.0
2022-12-22,37.81,37.84,37.05,37.54,31502,29.6084573218481,29.6319498825372,29.0133124510572,29.397024275646,40228.054,0.0,1.0
2022-12-23,37.86,37.93,37.4799,37.93,22282,29.6476115896633,29.7024275646045,29.3499608457322,29.7024275646045,28454.114,0.0,1.0
2022-12-27,37.93,38.05,37.7357,37.77,13981,29.7024275646045,29.796397807361,29.5502740798747,29.5771339075959,17853.737,0.0,1.0
2022-12-28,37.03,37.83,37.0249,37.83,13082,28.9976507439311,29.6241190289742,28.9936570086139,29.6241190289742,16705.714,0.0,1.0
2022-12-29,37.78,37.995,36.96,37.29,17703,29.584964761159,29.7533281127643,28.9428347689898,29.2012529365701,22606.731,0.0,1.0
2022-12-30,37.45,37.86,37.42,37.55,19450,29.3265465935787,29.6476115896633,29.3030540328896,29.4048551292091,24837.65,0.0,1.0
2023-01-03,36.85,37.95,36.2327,37.74,49094,28.8566953797964,29.7180892717306,28.37329678935,29.5536413469068,62693.038,0.0,1.0
2023-01-04,36.54,37.25,36.52,37.14,22984,28.6139389193422,29.1699295223179,28.5982772122161,29.0837901331245,29350.568,0.0,1.0
2023-01-05,36.23,36.58,35.9,36.06,13195,28.371182458888,28.6452623335944,28.1127642913078,28.2380579483164,16850.015,0.0,1.0
2023-01-06,37.56,38.08,36.34,36.66,56486,29.4126859827721,29.8198903680501,28.4573218480814,28.7079091620987,72132.6220000001,0.0,1.0
2023-01-09,37.43,37.96,36.49,37.87,26800,29.3108848864526,29.7259201252937,28.574784651527,29.6554424432263,34223.6,0.0,1.0
2023-01-10,38.16,38.21,37.33,37.49,27550,29.8825371965544,29.9216914643696,29.2325763508222,29.3578700078309,35181.35,0.0,1.0
2023-01-11,39.01,39.11,38.48,38.48,18687,30.5481597494127,30.6264682850431,30.1331245105717,30.1331245105717,23863.299,0.0,1.0
2023-01-12,39.49,39.96,39.02,39.02,24497,30.9240407204385,31.2920908379013,30.5559906029757,30.5559906029757,31282.669,0.0,1.0
2023-01-13,40.32,40.32,39.38,39.38,19141,31.5740015661707,31.5740015661707,30.8379013312451,30.8379013312451,24443.057,0.0,1.0
2023-01-17,40.18,40.9361,40.0,40.45,32264,31.4643696162882,32.0564604541895,31.3234142521535,31.6758026624902,41201.128,0.0,1.0
2023-01-18,39.89,40.58,39.59,40.19,25141,31.2372748629601,31.7776037588097,31.0023492560689,31.4722004698512,32105.057,0.0,1.0
2023-01-19,39.93,40.34,39.62,39.62,22752,31.2685982772122,31.5896632732968,31.025841816758,31.025841816758,29054.304,0.0,1.0
2023-01-20,40.79,40.79,39.79,40.27,29791,31.9420516836335,31.9420516836335,31.1589663273297,31.5348472983555,38043.107,0.0,1.0
2023-01-23,41.39,42.01,41.0,41.0,25804,32.4119028974158,32.8974158183242,32.1064996084573,32.1064996084573,32951.708,0.0,1.0
2023-01-24,40.83,41.49,40.7682,41.49,25563,31.9733750978857,32.4902114330462,31.9249804228661,32.4902114330462,32643.951,0.0,1.0
2023-01-25,41.13,41.13,40.1,40.77,13463,32.2083007047768,32.2083007047768,31.4017227877839,31.9263899765074,17192.251,0.0,1.0
2023-01-26,40.81,41.15,40.66,41.15,34400,31.9577133907596,32.2239624119029,31.840250587314,32.2239624119029,43928.8,0.0,1.0
2023-01-27,41.27,41.27,40.61,40.95,29405,32.3179326546594,32.3179326546594,31.8010963194988,32.0673453406421,37550.185,0.0,1.0
2023-01-30,40.69,41.78,40.68,41.19,22175,31.8637431480031,32.7173061863743,31.8559122944401,32.2552858261551,28317.475,0.0,1.0
2023-01-31,41.94,42.12,40.98,41.21,54520,32.8425998433829,32.9835552075176,32.0908379013312,32.2709475332811,69622.0400000001,0.0,1.0
2023-02-01,42.32,43.4,41.52,41.64,65515,33.1401722787784,33.9859044635865,32.5137039937353,32.6076742364918,83662.655,0.0,1.0
2023-02-02,43.0,43.265,42.18,42.32,32124,33.672670321065,33.8801879404855,33.0305403288959,33.1401722787784,41022.348,0.0,1.0
2023-02-03,43.64,44.15,42.73,42.73,51394,34.1738449490995,34.5732184808144,33.461237274863,33.461237274863,65630.1379999999,0.0,1.0
2023-02-06,43.12,43.69,42.39,43.69,37471,33.7666405638215,34.2129992169146,33.1949882537197,34.2129992169146,47850.4669999999,0.0,1.0
2023-02-07,43.16,43.3,42.2,43.16,22970,33.7979639780736,33.9075959279561,33.0462020360219,33.7979639780736,29332.69,0.0,1.0
2023-02-08,43.71,43.76,42.75,42.78,27605,34.2286609240407,34.2678151918559,33.476898981989,33.5003915426782,35251.585,0.0,1.0
2023-02-09,43.01,44.11,42.59,43.71,27491,33.680501174628,34.5418950665623,33.3516053249804,34.2286609240407,35106.007,0.0,1.0
2023-02-10,42.87,43.155,42.81,43.06,13640,33.5708692247455,33.7940485512921,33.5238841033673,33.7196554424432,17418.28,0.0,1.0
2023-02-13,43.25,43.26,41.52,42.75,19216,33.868441660141,33.876272513704,32.5137039937353,33.476898981989,24538.832,0.0,1.0
2023-02-14,42.42,43.33,42.31,43.33,25874,33.2184808144088,33.9310884886453,33.1323414252154,33.9310884886453,33041.098,0.0,1.0
2023-02-15,42.65,42.78,41.87,42.02,14991,33.3985904463587,33.5003915426782,32.7877838684417,32.9052466718872,19143.507,0.0,1.0
2023-02-16,42.25,42.58,41.455,42.13,74528,33.0853563038371,33.3437744714174,32.4628034455756,32.9913860610807,95172.256,0.0,1.0
2023-02-17,43.11,43.24,42.45,42.45,20877,33.7588097102584,33.8606108065779,33.2419733750979,33.2419733750979,26659.929,0.0,1.0
2023-02-21,41.95,43.35,41.9,42.64,47628,32.850430696946,33.9467501957713,32.8112764291308,33.3907595927956,60820.9559999999,0.0,1.0
2023-02-22,41.73,42.33,41.59,42.15,40635,32.6781519185591,33.1480031323414,32.5685199686766,33.0070477682067,51890.895,0.0,1.0
2023-02-23,41.11,42.13,40.67,42.12,39096,32.1926389976507,32.9913860610807,31.8480814408771,32.9835552075176,49925.5920000001,0.0,1.0
2023-02-24,40.68,40.77,40.09,40.77,24293,31.8559122944401,31.9263899765074,31.3938919342208,31.9263899765074,31022.161,0.0,1.0
2023-02-27,40.25,40.97,40.25,40.68,28692,31.5191855912294,32.0830070477682,31.5191855912294,31.8559122944401,36639.6840000001,0.0,1.0
2023-02-28,40.5,41.37,40.01,40.14,52544,31.7149569303054,32.3962411902897,31.3312451057165,31.433046202036,67098.688,0.0,1.0
2023-03-01,40.2,40.64,40.01,40.48,29130,31.4800313234143,31.8245888801879,31.3312451057165,31.6992952231793,37199.0099999999,0.0,1.0
2023-03-02,40.65,40.69,40.18,40.18,19321,31.832419733751,31.8637431480031,31.4643696162882,31.4643696162882,24672.917,0.0,1.0
2023-03-03,40.63,40.66,40.12,40.66,21058,31.8167580266249,31.840250587314,31.4173844949099,31.840250587314,26891.066,0.0,1.0
2023-03-06,39.45,40.24,39.19,40.24,46169,30.8927173061864,31.5113547376664,30.6891151135474,31.5113547376664,58957.813,0.0,1.0
2023-03-07,39.41,39.55,38.9545,39.4,35092,30.8613938919342,30.9710258418168,30.5046985121378,30.8535630383712,44812.484,0.0,1.0
2023-03-08,39.47,39.74,39.37,39.6,33555,30.9083790133125,31.1198120595145,30.8300704776821,31.010180109632,42849.7349999999,0.0,1.0
2023-03-09,39.49,39.71,39.35,39.43,30640,30.9240407204385,31.0963194988254,30.814408770556,30.8770555990603,39127.28,0.0,1.0
2023-03-10,39.02,39.22,38.86,39.0,34567,30.5559906029757,30.7126076742365,30.4306969459671,30.5403288958497,44142.059,0.0,1.0
2023-03-13,38.6,39.28,38.25,38.46,43043,30.2270947533281,30.7595927956147,29.9530148786218,30.1174628034456,54965.911,0.0,1.0
2023-03-14,39.04,39.41,38.41,39.41,38313,30.5716523101018,30.8613938919342,30.0783085356304,30.8613938919342,48925.701,0.0,1.0
2023-03-15,39.27,39.27,38.07,38.28,45687,30.7517619420517,30.7517619420517,29.8120595144871,29.9765074393109,58342.299,0.0,1.0
2023-03-16,40.05,40.26,38.85,38.94,35826,31.3625685199687,31.5270164447925,30.4228660924041,30.4933437744714,45749.802,0.0,1.0
2023-03-17,38.94,39.9,38.87,39.9,179984,30.4933437744714,31.2451057165231,30.4385277995301,31.2451057165231,229839.568,0.0,1.0
2023-03-20,39.69,39.96,38.945,39.38,109203,31.0806577916993,31.2920908379013,30.4972592012529,30.8379013312451,139452.231,0.0,1.0
2023-03-21,39.98,40.98,39.68,40.3,48008,31.3077525450274,32.0908379013312,31.0728269381363,31.5583398590446,61306.216,0.0,1.0
2023-03-22,39.55,40.64,39.55,39.76,47792,30.9710258418168,31.8245888801879,30.9710258418168,31.1354737666406,61030.3839999999,0.0,1.0
2023-03-23,38.95,40.39,38.85,39.87,61258,30.5011746280345,31.628817541112,30.4228660924041,31.221613155834,78226.4659999999,0.0,1.0
2023-03-24,39.64,39.64,38.46,38.74,29889,31.0415035238841,31.0415035238841,30.1174628034456,30.3367267032107,38168.253,0.0,1.0
2023-03-27,40.04,40.18,39.67,39.91,25765,31.3547376664056,31.4643696162882,31.0649960845732,31.2529365700861,32901.905,0.0,1.0
2023-03-28,40.24,40.51,40.07,40.07,36250,31.5113547376664,31.7227877838684,31.3782302270948,31.3782302270948,46291.25,0.0,1.0
2023-03-29,40.41,40.61,40.1,40.61,25196,31.6444792482381,31.8010963194988,31.4017227877839,31.8010963194988,32175.292,0.0,1.0
2023-03-30,40.37,40.7,40.24,40.58,18422,31.6131558339859,31.8715740015662,31.5113547376664,31.7776037588097,23524.894,0.0,1.0
2023-03-31,41.06,41.26,40.44,40.44,38025,32.1534847298356,32.3101018010963,31.6679718089272,31.6679718089272,48557.9249999999,0.0,1.0
2023-04-03,41.55,41.6,40.97,40.97,40711,32.5371965544244,32.5763508222396,32.0830070477682,32.0830070477682,51987.9470000001,0.0,1.0
2023-04-04,40.75,41.415,40.4,41.415,22442,31.9107282693814,32.4314800313234,31.636648394675,32.4314800313234,28658.434,0.0,1.0
2023-04-05,40.46,40.7,40.14,40.7,17597,31.6836335160533,31.8715740015662,31.433046202036,31.8715740015662,22471.369,0.0,1.0
2023-04-06,40.34,40.48,40.02,40.48,13946,31.5896632732968,31.6992952231793,31.3390759592796,31.6992952231793,17809.042,0.0,1.0
2023-04-10,40.69,40.74,40.01,40.02,29408,31.8637431480031,31.9028974158183,31.3312451057165,31.3390759592796,37554.016,0.0,1.0
2023-04-11,40.78,41.26,40.76,40.91,25318,31.9342208300705,32.3101018010963,31.9185591229444,32.03602192639,32331.086,0.0,1.0
2023-04-12,39.97,41.12,39.96,41.12,32390,31.2999216914644,32.2004698512138,31.2920908379013,32.2004698512138,41362.03,0.0,1.0
2023-04-13,40.16,40.36,39.795,39.94,23508,31.4487079091621,31.6053249804229,31.1628817541112,31.2764291307753,30019.716,0.0,1.0
2023-04-14,39.73,40.35,39.0077,40.27,40402,31.1119812059514,31.5974941268598,30.5463586530932,31.5348472983555,51593.3540000001,0.0,1.0
2023-04-17,40.42,40.42,39.74,39.74,19655,31.6523101018011,31.6523101018011,31.1198120595145,31.1198120595145,25099.435,0.0,1.0
2023-04-18,40.03,40.74,39.8,40.37,19528,31.3469068128426,31.9028974158183,31.1667971808927,31.6131558339859,24937.256,0.0,1.0
2023-04-19,37.05,39.66,35.83,39.66,79621,29.0133124510572,31.0571652310102,28.0579483163665,31.0571652310102,101676.017,0.0,1.0
2023-04-20,37.6,37.96,36.53,36.96,41355,29.4440093970243,29.7259201252937,28.6061080657792,28.9428347689898,52810.335,0.0,1.0
2023-04-21,37.08,37.71,37.04,37.58,32731,29.0368050117463,29.5301487862177,29.0054815974941,29.4283476898982,41797.487,0.0,1.0
2023-04-24,37.65,37.74,36.69,36.94,26899,29.4831636648395,29.5536413469068,28.7314017227878,28.9271730618637,34350.023,0.0,1.0
2023-04-25,36.88,37.5,36.27,37.28,19267,28.8801879404855,29.3657008613939,28.4025058731402,29.1934220830071,24603.959,0.0,1.0
2023-04-26,36.34,36.95,36.094,36.63,26388,28.4573218480814,28.9350039154268,28.2646828504307,28.6844166014096,33697.4760000001,0.0,1.0
2023-04-27,36.5,36.57,35.84,36.24,37048,28.5826155050901,28.6374314800313,28.0657791699295,28.3790133124511,47310.2959999999,0.0,1.0
2023-04-28,36.84,37.14,36.43,36.43,22708,28.8488645262334,29.0837901331245,28.5277995301488,28.5277995301488,28998.116,0.0,1.0
2023-05-01,36.71,37.28,36.57,36.69,19287,28.7470634299139,29.1934220830071,28.6374314800313,28.7314017227878,24629.499,0.0,1.0
2023-05-02,36.43,36.81,35.78,36.72,42543,28.5277995301488,28.8253719655442,28.0187940485513,28.7548942834769,54327.411,0.0,1.0
2023-05-03,36.27,36.8395,36.27,36.3,39299,28.4025058731402,28.8484729835552,28.4025058731402,28.4259984338293,50184.823,0.0,1.0
2023-05-04,38.72,38.86,35.6,35.6,51408,30.3210649960846,30.4306969459671,27.8778386844166,27.8778386844166,65648.0159999999,0.0,1.0
2023-05-05,38.79,39.2,38.3426,39.06,40031,30.3758809710258,30.6969459671104,30.0255285826155,30.5873140172279,51119.5870000001,0.0,1.0
2023-05-08,37.6,39.0701,36.97,38.96,113097,29.4440093970243,30.5952231793265,28.9506656225529,30.5090054815975,144424.869,0.0,1.0
2023-05-09,37.1,37.53,36.68,37.2,48099,29.0524667188724,29.389193422083,28.7235708692247,29.1307752545027,61422.4229999999,0.0,1.0
2023-05-10,37.17,37.59,36.72,37.59,52487,29.1072826938136,29.4361785434612,28.7548942834769,29.4361785434612,67025.8990000001,0.0,1.0
2023-05-11,37.48,37.59,36.8,36.87,23723,29.3500391542678,29.4361785434612,28.8175411119812,28.8723570869225,30294.271,0.0,1.0
2023-05-12,36.78,37.56,36.562,37.56,38326,28.8018794048551,29.4126859827721,28.6311667971809,29.4126859827721,48942.302,0.0,1.0
2023-05-15,36.83,37.21,36.56,36.99,32967,28.8410336726703,29.1386061080658,28.6296006264683,28.9663273296789,42098.859,0.0,1.0
2023-05-16,36.41,37.05,36.38,36.59,35528,28.5121378230227,29.0133124510572,28.4886452623336,28.6530931871574,45369.256,0.0,1.0
2023-05-17,37.27,37.28,36.175,36.76,54547,29.185591229444,29.1934220830071,28.3281127642913,28.7862176977291,69656.519,0.0,1.0
2023-05-18,37.36,37.63,36.8,37.03,36028,29.2560689115114,29.4675019577134,28.8175411119812,28.9976507439311,46007.7559999999,0.0,1.0
2023-05-19,37.2,37.77,37.125,37.77,86287,29.1307752545027,29.5771339075959,29.07204385278,29.5771339075959,110188.499,0.0,1.0
2023-05-22,37.15,37.3,36.73,37.14,39844,29.0916209866875,29.2090837901331,28.7627251370399,29.0837901331245,50880.7880000001,0.0,1.0
2023-05-23,37.03,37.45,36.7875,36.82,76509,28.9976507439311,29.3265465935787,28.8077525450274,28.8332028191073,97701.993,0.0,1.0
2023-05-24,36.53,37.0,36.46,36.87,32847,28.6061080657792,28.974158183242,28.5512920908379,28.8723570869225,41945.619,0.0,1.0
2023-05-25,35.91,36.67,35.72,36.36,62388,28.1205951448708,28.7157400156617,27.9718089271731,28.4729835552075,79669.476,0.0,1.0
2023-05-26,36.7,36.87,35.74,35.9,41392,28.7392325763508,28.8723570869225,27.9874706342991,28.1127642913078,52857.584,0.0,1.0
2023-05-30,36.72,36.96,36.32,36.7,27081,28.7548942834769,28.9428347689898,28.4416601409554,28.7392325763508,34582.437,0.0,1.0
2023-05-31,36.3,37.21,36.24,36.79,73607,28.4259984338293,29.1386061080658,28.3790133124511,28.8097102584182,93996.1389999999,0.0,1.0
2023-06-01,36.87,37.15,36.18,36.4,55292,28.8723570869225,29.0916209866875,28.3320281910728,28.5043069694597,70607.8839999999,0.0,1.0
2023-06-02,37.98,38.04,36.88,37.04,62854,29.7415818324197,29.788566953798,28.8801879404855,29.0054815974941,80264.5580000001,0.0,1.0
2023-06-05,37.16,37.8,36.5848,37.75,54496,29.0994518402506,29.600626468285,28.6490211433046,29.5614722004699,69591.392,0.0,1.0
2023-06-06,37.52,38.01,36.94,37.12,45548,29.38136256852,29.7650743931089,28.9271730618637,29.0681284259984,58164.7959999999,0.0,1.0
2023-06-07,38.81,39.01,37.52,37.52,85401,30.3915426781519,30.5481597494127,29.38136256852,29.38136256852,109057.077,0.0,1.0
2023-06-08,38.74,38.95,38.34,38.52,48149,30.3367267032107,30.5011746280345,30.0234925606891,30.1644479248238,61486.2729999999,0.0,1.0
2023-06-09,38.01,38.86,37.73,38.86,31798,29.7650743931089,30.4306969459671,29.5458104933438,30.4306969459671,40606.0459999999,0.0,1.0
2023-06-12,38.63,38.79,37.85,38.26,47266,30.2505873140172,30.3758809710258,29.6397807361002,29.9608457321848,60358.6820000001,0.0,1.0
2023-06-13,38.76,39.21,38.43,38.62,50866,30.3523884103367,30.7047768206735,30.0939702427565,30.2427564604542,64955.882,0.0,1.0
2023-06-14,38.42,39.02,38.26,38.76,38318,30.0861393891934,30.5559906029757,29.9608457321848,30.3523884103367,48932.086,0.0,1.0
2023-06-15,38.78,38.78,38.0,38.27,54370,30.3680501174628,30.3680501174628,29.7572435395458,29.9686765857479,69430.49,0.0,1.0
2023-06-16,38.79,39.22,38.555,39.2,166444,30.3758809710258,30.7126076742365,30.1918559122944,30.6969459671104,212548.988,0.0,1.0
2023-06-20,38.49,39.06,38.38,38.83,29045,30.1409553641347,30.5873140172279,30.0548159749413,30.407204385278,37090.465,0.0,1.0
2023-06-21,38.45,38.58,38.31,38.31,25070,30.1096319498825,30.211433046202,30.0,30.0,32014.39,0.0,1.0
2023-06-22,38.46,38.66,38.22,38.44,50096,30.1174628034456,30.2740798747063,29.9295223179327,30.1018010963195,63972.592,0.0,1.0
2023-06-23,37.74,38.38,37.63,38.09,177545,29.5536413469068,30.0548159749413,29.4675019577134,29.8277212216132,226724.965,0.0,1.0
2023-06-26,37.77,38.11,36.911,37.61,30837,29.5771339075959,29.8433829287392,28.9044635865309,29.4518402505873,39378.849,0.0,1.0
2023-06-27,38.37,38.4685,37.3975,37.78,43076,30.0469851213782,30.1241190289742,29.2854346123728,29.584964761159,55008.0520000001,0.0,1.0
2023-06-28,38.25,38.26,37.84,38.23,36970,29.9530148786218,29.9608457321848,29.6319498825372,29.9373531714957,47210.6899999999,0.0,1.0
2023-06-29,38.41,38.76,38.17,38.28,22672,30.0783085356304,30.3523884103367,29.8903680501175,29.9765074393109,28952.144,0.0,1.0
2023-06-30,38.77,38.87,38.53,38.53,32856,30.3602192638998,30.4385277995301,30.1722787783868,30.1722787783868,41957.112,0.0,1.0
2023-07-03,38.83,38.99,38.54,38.55,19880,30.407204385278,30.5324980422866,30.1801096319499,30.1879404855129,25386.76,0.0,1.0
2023-07-05,38.23,38.92,38.23,38.84,86697,29.9373531714957,30.4776820673453,29.9373531714957,30.415035238841,110712.069,0.0,1.0
2023-07-06,37.69,37.91,37.16,37.82,30958,29.5144870790916,29.6867658574785,29.0994518402506,29.6162881754111,39533.366,0.0,1.0
2023-07-07,37.98,38.36,37.83,37.84,40226,29.7415818324197,30.0391542678152,29.6241190289742,29.6319498825372,51368.602,0.0,1.0
2023-07-10,38.4,38.66,37.7395,37.88,29450,30.0704776820673,30.2740798747063,29.5532498042287,29.6632732967894,37607.6500000001,0.0,1.0
2023-07-11,38.68,38.775,38.34,38.56,31032,30.2897415818324,30.3641346906813,30.0234925606891,30.195771339076,39627.864,0.0,1.0
2023-07-12,39.04,39.34,38.86,39.25,32960,30.5716523101018,30.806577916993,30.4306969459671,30.7361002349256,42089.92,0.0,1.0
2023-07-13,39.1,39.275,38.87,39.275,20545,30.61863743148,30.7556773688332,30.4385277995301,30.7556773688332,26235.965,0.0,1.0
2023-07-14,39.32,39.33,38.78,38.78,22757,30.7909162098669,30.7987470634299,30.3680501174628,30.3680501174628,29060.689,0.0,1.0
2023-07-17,39.73,39.8,39.37,39.37,22441,31.1119812059514,31.1667971808927,30.8300704776821,30.8300704776821,28657.157,0.0,1.0
2023-07-18,40.12,40.2,39.62,39.77,26382,31.4173844949099,31.4800313234143,31.025841816758,31.1433046202036,33689.814,0.0,1.0
2023-07-19,40.59,40.59,40.105,40.35,19340,31.7854346123728,31.7854346123728,31.4056382145654,31.5974941268598,24697.18,0.0,1.0
2023-07-20,40.05,40.7,39.77,40.7,25969,31.3625685199687,31.8715740015662,31.1433046202036,31.8715740015662,33162.413,0.0,1.0
2023-07-21,40.34,40.55,39.98,40.22,33882,31.5896632732968,31.7541111981206,31.3077525450274,31.4956930305403,43267.314,0.0,1.0
2023-07-24,40.59,40.6695,39.95,40.22,25691,31.7854346123728,31.8476898981989,31.2842599843383,31.4956930305403,32807.407,0.0,1.0
2023-07-25,40.68,40.7915,40.455,40.46,16589,31.8559122944401,31.943226311668,31.6797180892717,31.6836335160533,21184.153,0.0,1.0
2023-07-26,41.26,41.44,40.77,40.77,17461,32.3101018010963,32.451057165231,31.9263899765074,31.9263899765074,22297.697,0.0,1.0
2023-07-27,40.42,41.32,40.32,41.32,20190,31.6523101018011,32.3570869224746,31.5740015661707,32.3570869224746,25782.63,0.0,1.0
2023-07-28,40.22,40.97,40.22,40.81,18840,31.4956930305403,32.0830070477682,31.4956930305403,31.9577133907596,24058.68,0.0,1.0
2023-07-31,40.48,40.685,40.14,40.22,27403,31.6992952231793,31.8598277212216,31.433046202036,31.4956930305403,34993.631,0.0,1.0
2023-08-01,40.08,40.56,40.05,40.56,16466,31.3860610806578,31.7619420516836,31.3625685199687,31.7619420516836,21027.082,0.0,1.0
2023-08-02,40.21,40.66,39.72,39.72,82766,31.4878621769773,31.840250587314,31.1041503523884,31.1041503523884,105692.182,0.0,1.0
2023-08-03,46.33,48.475,43.35,43.75,113076,36.2803445575568,37.9600626468285,33.9467501957713,34.2599843382929,144398.052,0.0,1.0
2023-08-04,45.8,46.925,45.65,46.12,53443,35.8653093187157,36.7462803445576,35.7478465152702,36.115896632733,68246.7110000001,0.0,1.0
2023-08-07,45.78,46.17,45.38,45.77,54127,35.8496476115897,36.1550509005482,35.5364134690681,35.8418167580266,69120.1789999999,0.0,1.0
2023-08-08,46.04,46.1,44.97,45.53,32425,36.0532498042287,36.1002349256069,35.2153484729836,35.6538762725137,41406.725,0.0,1.0
2023-08-09,46.06,46.52,45.88,46.33,39024,36.0689115113547,36.4291307752545,35.9279561472201,36.2803445575568,49833.6480000001,0.0,1.0
2023-08-10,45.07,46.35,44.99,46.35,29377,35.2936570086139,36.2960062646829,35.2310101801096,36.2960062646829,37514.429,0.0,1.0
2023-08-11,45.26,45.4701,44.91,44.91,29676,35.4424432263117,35.6069694596711,35.1683633516053,35.1683633516053,37896.252,0.0,1.0
2023-08-14,44.86,45.21,44.665,44.97,36899,35.1292090837901,35.4032889584965,34.9765074393109,35.2153484729836,47120.023,0.0,1.0
2023-08-15,44.8,45.24,44.225,44.76,49278,35.0822239624119,35.4267815191856,34.6319498825372,35.0509005481598,62928.006,0.0,1.0
2023-08-16,44.48,44.995,44.45,44.83,21764,34.8316366483947,35.2349256068912,34.8081440877056,35.105716523101,27792.628,0.0,1.0
2023-08-17,43.86,44.67,43.86,44.65,25062,34.3461237274863,34.9804228660924,34.3461237274863,34.9647611589663,32004.174,0.0,1.0
2023-08-18,44.07,44.37,43.56,43.56,68569,34.5105716523101,34.7454972592013,34.1111981205951,34.1111981205951,87562.613,0.0,1.0
2023-08-21,43.81,44.32,43.75,44.02,36872,34.3069694596711,34.7063429913861,34.2599843382929,34.4714173844949,47085.544,0.0,1.0
2023-08-22,44.05,44.33,43.695,43.89,21216,34.494909945184,34.7141738449491,34.2169146436962,34.3696162881754,27092.832,0.0,1.0
2023-08-23,44.56,44.81,44.06,44.06,69356,34.894283476899,35.0900548159749,34.5027407987471,34.5027407987471,88567.612,0.0,1.0
2023-08-24,44.08,44.89,44.04,44.36,33859,34.5184025058731,35.1527016444793,34.487079091621,34.7376664056382,43237.9430000001,0.0,1.0
2023-08-25,44.21,44.52,44.11,44.27,32367,34.6202036021926,34.8629600626468,34.5418950665623,34.6671887235709,41332.659,0.0,1.0
2023-08-28,44.33,44.81,44.15,44.54,27267,34.7141738449491,35.0900548159749,34.5732184808144,34.8786217697729,34819.959,0.0,1.0
2023-08-29,44.69,44.76,44.23,44.44,34473,34.9960845732185,35.0509005481598,34.6358653093187,34.8003132341425,44022.021,0.0,1.0
2023-08-30,45.14,45.56,44.49,44.49,27783,35.3484729835552,35.6773688332028,34.8394675019577,34.8394675019577,35478.891,0.0,1.0
2023-08-31,44.14,45.59,44.11,45.18,44368,34.5653876272514,35.7008613938919,34.5418950665623,35.3797963978074,56657.936,0.0,1.0
2023-09-01,44.24,44.855,44.19,44.45,31165,34.6436961628818,35.1252936570086,34.6045418950666,34.8081440877056,39797.705,0.0,1.0
2023-09-05,42.32,43.85,42.265,43.85,59152,33.1401722787784,34.3382928739233,33.0971025841817,34.3382928739233,75537.104,0.0,1.0
2023-09-06,41.98,42.87,41.8,42.28,34494,32.8739232576351,33.5708692247455,32.7329678935004,33.1088488645262,44048.838,0.0,1.0
2023-09-07,42.61,42.659,41.91,41.95,36390,33.3672670321065,33.4056382145654,32.8191072826938,32.850430696946,46470.03,0.0,1.0
2023-09-08,42.5,42.94,42.32,42.61,30293,33.2811276429131,33.6256851996868,33.1401722787784,33.3672670321065,38684.161,0.0,1.0
2023-09-11,42.21,42.78,42.11,42.69,33011,33.054032889585,33.5003915426782,32.9757243539546,33.4299138606108,42155.047,0.0,1.0
2023-09-12,41.85,42.1,41.4,41.92,42248,32.7721221613156,32.9678935003915,32.4197337509789,32.8269381362569,53950.696,0.0,1.0
2023-09-13,41.87,42.06,41.495,41.86,40238,32.7877838684417,32.9365700861394,32.4941268598277,32.7799530148786,51383.9259999999,0.0,1.0
2023-09-14,42.7,42.72,41.85,42.23,42596,33.4377447141739,33.4534064212999,32.7721221613156,33.069694596711,54395.0919999999,0.0,1.0
2023-09-15,46.92,47.46,43.06,43.41,1457324,36.742364917776,37.1652310101801,33.7196554424432,33.9937353171496,1861002.748,0.0,1.0
2023-09-18,47.19,47.76,45.84,46.74,107623,36.9537979639781,37.4001566170713,35.8966327329679,36.6014095536414,137434.571,0.0,1.0
2023-09-19,47.18,47.46,46.59,47.37,88102,36.945967110415,37.1652310101801,36.4839467501958,37.0947533281128,112506.254,0.0,1.0
2023-09-20,46.85,47.53,46.765,47.32,63881,36.6875489428348,37.2200469851214,36.6209866875489,37.0555990602976,81576.0369999999,0.0,1.0
2023-09-21,47.03,47.45,46.34,46.34,53965,36.8285043069695,37.1574001566171,36.2881754111198,36.2881754111198,68913.3049999999,0.0,1.0
2023-09-22,46.69,47.73,46.65,47.03,47154,36.5622552858262,37.3766640563821,36.530931871574,36.8285043069695,60215.6579999999,0.0,1.0
2023-09-25,46.28,46.5362,46.07,46.39,48919,36.2411902897416,36.4418167580266,36.0767423649178,36.327329678935,62469.563,0.0,1.0
2023-09-26,44.75,46.03,44.62,45.9,72320,35.0430696945967,36.0454189506656,34.9412685982772,35.9436178543461,92352.64,0.0,1.0
2023-09-27,45.25,45.93,44.905,45.02,39231,35.4346123727486,35.9671104150352,35.1644479248238,35.2545027407987,50097.987,0.0,1.0
2023-09-28,44.86,45.53,44.74,45.35,85175,35.1292090837901,35.6538762725137,35.0352388410337,35.512920908379,108768.475,0.0,1.0
2023-09-29,44.14,45.42,44.01,45.08,84395,34.5653876272514,35.5677368833203,34.4635865309319,35.301487862177,107772.415,0.0,1.0
2023-10-02,43.72,43.99,43.43,43.91,75847,34.2364917776038,34.4479248238058,34.0093970242756,34.3852779953015,96856.6189999999,0.0,1.0
2023-10-03,43.4,44.14,43.22,43.5,49741,33.9859044635865,34.5653876272514,33.8449490994518,34.0642129992169,63519.257,0.0,1.0
2023-10-04,43.91,44.23,42.99,43.38,51618,34.3852779953015,34.6358653093187,33.664839467502,33.9702427564605,65916.186,0.0,1.0
2023-10-05,43.48,43.7825,43.195,43.72,40482,34.0485512920908,34.2854346123727,33.8253719655442,34.2364917776038,51695.5140000001,0.0,1.0
2023-10-06,43.65,43.725,42.77,43.24,31455,34.1816758026625,34.2404072043853,33.4925606891151,33.8606108065779,40168.035,0.0,1.0
2023-10-09,43.55,43.565,43.08,43.24,33705,34.1033672670321,34.1151135473767,33.7353171495693,33.8606108065779,43041.285,0.0,1.0
2023-10-10,43.62,44.08,43.45,43.53,42392,34.1581832419734,34.5184025058731,34.0250587314017,34.087705559906,54134.584,0.0,1.0
2023-10-11,43.27,43.73,43.2,43.62,31697,33.884103367267,34.2443226311668,33.8292873923258,34.1581832419734,40477.069,0.0,1.0
2023-10-12,43.27,43.32,42.65,42.79,44916,33.884103367267,33.9232576350822,33.3985904463587,33.5082223962412,57357.7320000001,0.0,1.0
2023-10-13,43.68,43.74,43.06,43.27,27744,34.2051683633516,34.2521534847298,33.7196554424432,33.884103367267,35429.088,0.0,1.0
2023-10-16,44.35,44.73,43.9,43.96,45807,34.7298355520752,35.0274079874706,34.3774471417385,34.4244322631167,58495.539,0.0,1.0
2023-10-17,45.12,45.44,44.31,44.31,74090,35.3328112764291,35.5833985904464,34.698512137823,34.698512137823,94612.9300000001,0.0,1.0
2023-10-18,44.8,45.13,44.53,44.97,28777,35.0822239624119,35.3406421299922,34.8707909162099,35.2153484729836,36748.229,0.0,1.0
2023-10-19,44.5,45.16,44.45,45.15,47450,34.8472983555208,35.3641346906813,34.8081440877056,35.3563038371182,60593.6499999999,0.0,1.0
2023-10-20,44.12,44.8,44.02,44.69,67559,34.5497259201253,35.0822239624119,34.4714173844949,34.9960845732185,86272.843,0.0,1.0
2023-10-23,43.87,44.35,43.835,44.12,49989,34.3539545810493,34.7298355520752,34.3265465935787,34.5497259201253,63835.9530000001,0.0,1.0
2023-10-24,43.54,44.31,43.44,43.95,42213,34.0955364134691,34.698512137823,34.0172278778387,34.4166014095536,53906.001,0.0,1.0
2023-10-25,43.52,43.81,43.155,43.34,48814,34.079874706343,34.3069694596711,33.7940485512921,33.9389193422083,62335.478,0.0,1.0
2023-10-26,43.37,43.83,43.25,43.53,22263,33.9624119028974,34.3226311667972,33.868441660141,34.087705559906,28429.851,0.0,1.0
2023-10-27,42.46,43.7,42.26,43.3,39611,33.2498042286609,34.2208300704777,33.0931871574002,33.9075959279561,50583.247,0.0,1.0
2023-10-30,43.35,43.54,42.71,42.95,29712,33.9467501957713,34.0955364134691,33.4455755677369,33.6335160532498,37942.224,0.0,1.0
2023-10-31,43.63,43.81,43.25,43.25,39256,34.1660140955364,34.3069694596711,33.868441660141,33.868441660141,50129.912,0.0,1.0
2023-11-01,43.48,43.77,43.04,43.77,31432,34.0485512920908,34.275646045419,33.7039937353171,34.275646045419,40138.664,0.0,1.0
2023-11-02,44.31,44.31,43.49,43.78,31221,34.698512137823,34.698512137823,34.0563821456539,34.283476898982,39869.217,0.0,1.0
2023-11-03,44.85,45.37,44.64,45.06,69514,35.1213782302271,35.5285826155051,34.9569303054033,35.2858261550509,88769.378,0.0,1.0
2023-11-06,45.34,45.385,44.67,44.92,47403,35.505090054816,35.5403288958496,34.9804228660924,35.1761942051684,60533.631,0.0,1.0
2023-11-07,45.13,45.4,44.83,45.09,31543,35.3406421299922,35.5520751761942,35.105716523101,35.30931871574,40280.411,0.0,1.0
2023-11-08,44.35,45.31,44.2993,45.31,47297,34.7298355520752,35.4815974941269,34.6901331245106,35.4815974941269,60398.269,0.0,1.0
2023-11-09,43.48,44.58,43.46,44.58,43450,34.0485512920908,34.9099451840251,34.0328895849648,34.9099451840251,55485.6500000001,0.0,1.0
2023-11-10,43.22,43.575,42.825,43.54,54972,33.8449490994518,34.1229444009397,33.5356303837118,34.0955364134691,70199.2440000001,0.0,1.0
2023-11-13,43.17,43.32,42.6512,42.87,42977,33.8057948316367,33.9232576350822,33.3995301487862,33.5708692247455,54881.6289999999,0.0,1.0
2023-11-14,45.17,45.18,44.01,44.15,68051,35.3719655442443,35.3797963978074,34.4635865309319,34.5732184808144,86901.1270000001,0.0,1.0
2023-11-15,45.18,45.49,44.98,45.06,40155,35.3797963978074,35.6225528582616,35.2231793265466,35.2858261550509,51277.935,0.0,1.0
2023-11-16,44.77,45.31,44.4,45.27,41666,35.0587314017228,35.4815974941269,34.7689898198904,35.4502740798747,53207.482,0.0,1.0
2023-11-17,44.29,45.05,44.09,45.05,66697,34.6828504306969,35.2779953014879,34.5262333594362,35.2779953014879,85172.0690000001,0.0,1.0
2023-11-20,43.88,44.69,43.8,44.5,88601,34.3617854346124,34.9960845732185,34.2991386061081,34.8472983555208,113143.477,0.0,1.0
2023-11-21,39.52,43.85,38.44,43.75,202750,30.9475332811276,34.3382928739233,30.1018010963195,34.2599843382929,258911.75,0.0,1.0
2023-11-22,39.56,40.545,39.14,39.6,86798,30.9788566953798,31.7501957713391,30.6499608457322,31.010180109632,110841.046,0.0,1.0
2023-11-24,39.96,40.16,39.465,39.59,33048,31.2920908379013,31.4487079091621,30.9044635865309,31.0023492560689,42202.296,0.0,1.0
2023-11-27,39.96,40.49,39.38,40.49,84681,31.2920908379013,31.7071260767424,30.8379013312451,31.7071260767424,108137.637,0.0,1.0
2023-11-28,40.12,40.37,39.51,40.11,119013,31.4173844949099,31.6131558339859,30.9397024275646,31.4095536413469,151979.601,0.0,1.0
2023-11-29,39.19,40.43,39.14,40.02,98121,30.6891151135474,31.6601409553641,30.6499608457322,31.3390759592796,125300.517,0.0,1.0
2023-11-30,40.58,40.65,39.135,39.4,127747,31.7776037588097,31.832419733751,30.6460454189507,30.8535630383712,163132.919,0.0,1.0
2023-12-01,42.01,42.28,40.42,40.49,112374,32.8974158183242,33.1088488645262,31.6523101018011,31.7071260767424,143501.598,0.0,1.0
2023-12-04,43.5,44.32,42.17,42.17,142217,34.0642129992169,34.7063429913861,33.0227094753328,33.0227094753328,181611.109,0.0,1.0
2023-12-05,43.71,44.7,43.341,43.45,121781,34.2286609240407,35.0039154267815,33.9397024275646,34.0250587314017,155514.337,0.0,1.0
2023-12-06,43.86,44.39,43.39,44.08,60748,34.3461237274863,34.7611589663273,33.9780736100235,34.5184025058731,77575.196,0.0,1.0
2023-12-07,45.1,45.11,43.65,43.68,74209,35.3171495693031,35.3249804228661,34.1816758026625,34.2051683633516,94764.8929999999,0.0,1.0
2023-12-08,44.89,45.51,44.65,45.1,65864,35.1527016444793,35.6382145653876,34.9647611589663,35.3171495693031,84108.3279999999,0.0,1.0
2023-12-11,45.79,46.21,44.08,44.54,67886,35.8574784651527,36.1863743148003,34.5184025058731,34.8786217697729,86690.422,0.0,1.0
2023-12-12,46.13,46.22,45.46,46.01,99383,36.123727486296,36.1942051683634,35.5990602975724,36.0297572435395,126912.091,0.0,1.0
2023-12-13,47.29,47.29,45.225,46.3,114408,37.0321064996085,37.0321064996085,35.415035238841,36.2568519968677,146099.016,0.0,1.0
2023-12-14,47.79,48.53,47.31,47.77,110327,37.4236491777604,38.0031323414252,37.0477682067345,37.4079874706343,140887.579,0.0,1.0
2023-12-15,48.14,48.29,47.07,48.02,1027782,37.6977290524667,37.8151918559123,36.8598277212216,37.6037588097103,1312477.614,0.0,1.0
2023-12-18,47.31,48.24,46.96,48.23,128905,37.0477682067345,37.7760375880971,36.7736883320282,37.7682067345341,164611.685,0.0,1.0
2023-12-19,48.59,48.59,47.17,47.76,111036,38.0501174628034,38.0501174628034,36.938136256852,37.4001566170713,141792.972,0.0,1.0
2023-12-20,48.39,49.38,48.2,48.65,128834,37.8935003915427,38.6687548942835,37.744714173845,38.0971025841817,164521.018,0.0,1.0
2023-12-21,49.11,49.16,47.9733,48.9,104200,38.4573218480814,38.4964761158966,37.5671887235709,38.2928739232576,133063.4,0.0,1.0
2023-12-22,49.4,50.435,49.19,49.19,87289,38.6844166014096,39.494909945184,38.5199686765857,38.5199686765857,111468.053,0.0,1.0
2023-12-26,50.64,50.69,49.53,49.77,53496,39.6554424432263,39.6945967110415,38.7862176977291,38.974158183242,68314.392,0.0,1.0
2023-12-27,50.83,51.235,50.34,50.71,62002,39.804228660924,40.1213782302271,39.4205168363352,39.7102584181676,79176.5540000001,0.0,1.0
2023-12-28,50.64,50.77,50.14,50.58,67066,39.6554424432263,39.7572435395458,39.2638997650744,39.6084573218481,85643.282,0.0,1.0
2023-12-29,50.11,50.88,49.64,50.79,86919,39.2404072043853,39.8433829287392,38.8723570869225,39.7729052466719,110995.563,0.0,1.0
2024-01-02,50.64,50.83,49.6,49.66,85910,39.6554424432263,39.804228660924,38.8410336726703,38.8880187940485,109707.07,0.0,1.0
2024-01-03,50.85,51.71,50.05,50.39,153047,39.8198903680501,40.4933437744714,39.1934220830071,39.4596711041504,195441.019,0.0,1.0
2024-01-04,49.7,51.03,49.61,51.03,103039,38.9193422083007,39.9608457321848,38.8488645262334,39.9608457321848,131580.803,0.0,1.0
2024-01-05,48.9,50.02,48.82,49.34,64147,38.2928739232576,39.1699295223179,38.2302270947533,38.6374314800313,81915.7190000001,0.0,1.0
2024-01-08,49.0,49.4,48.6,49.05,52089,38.371182458888,38.6844166014096,38.0579483163665,38.4103367267032,66517.653,0.0,1.0
2024-01-09,48.62,48.65,48.055,48.45,55894,38.0736100234926,38.0971025841817,37.6311667971809,37.9404855129209,71376.6379999999,0.0,1.0
2024-01-10,48.38,48.9,48.03,48.41,55920,37.8856695379796,38.2928739232576,37.6115896632733,37.9091620986688,71409.8400000001,0.0,1.0
2024-01-11,47.53,48.39,47.21,48.13,64256,37.2200469851214,37.8935003915427,36.9694596711042,37.6898981989037,82054.912,0.0,1.0
2024-01-12,47.45,48.19,47.245,48.19,64975,37.1574001566171,37.7368833202819,36.9968676585748,37.7368833202819,82973.0749999999,0.0,1.0
2024-01-16,47.27,47.49,46.491,47.24,92259,37.0164447924824,37.1887235708692,36.4064212999217,36.9929522317933,117814.743,0.0,1.0
2024-01-17,47.12,47.975,46.68,46.68,95368,36.8989819890368,37.5685199686766,36.5544244322631,36.5544244322631,121784.936,0.0,1.0
2024-01-18,47.18,47.27,46.345,47.16,56225,36.945967110415,37.0164447924824,36.2920908379013,36.930305403289,71799.3250000001,0.0,1.0
2024-01-19,47.45,47.48,46.67,47.33,61636,37.1574001566171,37.1808927173062,36.5465935787001,37.0634299138606,78709.1719999999,0.0,1.0
2024-01-22,48.09,48.1898,47.435,47.75,89226,37.6585747846515,37.7367267032106,37.1456538762725,37.3923257635082,113941.602,0.0,1.0
2024-01-23,47.62,48.81,47.62,48.62,79844,37.2905246671887,38.2223962411903,37.2905246671887,38.0736100234926,101960.788,0.0,1.0
2024-01-24,46.79,47.59,46.71,47.44,73121,36.6405638214565,37.2670321064996,36.5779169929522,37.149569303054,93375.5170000001,0.0,1.0
2024-01-25,47.85,47.85,47.13,47.44,64281,37.4706342991386,37.4706342991386,36.9068128425998,37.149569303054,82086.837,0.0,1.0
2024-01-26,48.22,48.57,47.98,48.2,73880,37.760375880971,38.0344557556774,37.5724353954581,37.744714173845,94344.7600000001,0.0,1.0
2024-01-29,48.7,48.85,48.13,48.16,49398,38.1362568519969,38.2537196554424,37.6898981989037,37.7133907595928,63081.2459999999,0.0,1.0
2024-01-30,47.95,48.98,47.635,48.15,68598,37.548942834769,38.3555207517619,37.3022709475333,37.7055599060298,87599.646,0.0,1.0
2024-01-31,46.9,48.23,46.88,48.07,74051,36.72670321065,37.7682067345341,36.7110415035239,37.6429130775255,94563.1269999999,0.0,1.0
2024-02-01,47.61,47.6561,46.92,47.26,79879,37.2826938136257,37.3187940485513,36.742364917776,37.0086139389193,102005.483,0.0,1.0
2024-02-02,46.77,47.175,46.5997,47.16,49443,36.6249021143305,36.9420516836335,36.4915426781519,36.930305403289,63138.7109999999,0.0,1.0
2024-02-05,46.36,46.715,46.11,46.34,77704,36.3038371182459,36.5818324197338,36.1080657791699,36.2881754111198,99228.008,0.0,1.0
2024-02-06,47.2,47.37,46.3,46.3,40911,36.9616288175411,37.0947533281128,36.2568519968677,36.2568519968677,52243.347,0.0,1.0
2024-02-07,46.94,47.37,46.73,47.17,53579,36.7580266249021,37.0947533281128,36.5935787000783,36.938136256852,68420.383,0.0,1.0
2024-02-08,49.82,50.52,47.45,47.49,193192,39.0133124510572,39.5614722004699,37.1574001566171,37.1887235708692,246706.184,0.0,1.0
2024-02-09,41.43,44.4499,40.86,43.7,403153,41.43,44.4499,40.86,43.7,403153,0.0,1.277
2024-02-12,43.35,43.62,41.2375,41.88,197575,43.35,43.62,41.2375,41.88,197575,0.0,1.0
2024-02-13,41.99,43.045,41.53,42.03,160582,41.99,43.045,41.53,42.03,160582,0.0,1.0
2024-02-14,43.0,43.18,41.41,42.2,222757,43.0,43.18,41.41,42.2,222757,0.0,1.0
2024-02-15,43.61,43.65,42.55,42.94,179436,43.61,43.65,42.55,42.94,179436,0.0,1.0
2024-02-16,42.99,43.7,42.92,43.47,160328,42.99,43.7,42.92,43.47,160328,0.0,1.0
2024-02-20,43.28,43.55,42.52,42.58,170327,43.28,43.55,42.52,42.58,170327,0.0,1.0
2024-02-21,42.78,43.73,42.35,43.45,135402,42.78,43.73,42.35,43.45,135402,0.0,1.0
2024-02-22,42.9,43.125,42.14,42.87,189346,42.9,43.125,42.14,42.87,189346,0.0,1.0
2024-02-23,43.13,43.73,42.89,43.19,138580,43.13,43.73,42.89,43.19,138580,0.0,1.0
2024-02-26,42.88,43.54,42.71,43.13,128883,42.88,43.54,42.71,43.13,128883,0.0,1.0
2024-02-27,43.42,43.5,42.855,43.17,152550,43.42,43.5,42.855,43.17,152550,0.0,1.0
2024-02-28,43.64,43.715,42.87,43.2,141764,43.64,43.715,42.87,43.2,141764,0.0,1.0
2024-02-29,43.87,44.39,43.49,44.1,168385,43.87,44.39,43.49,44.1,168385,0.0,1.0
2024-03-01,43.97,44.04,43.38,44.04,111199,43.97,44.04,43.38,44.04,111199,0.0,1.0
2024-03-04,43.45,44.2125,43.3,44.08,124132,43.45,44.2125,43.3,44.08,124132,0.0,1.0
2024-03-05,41.69,43.52,41.64,43.52,135161,41.69,43.52,41.64,43.52,135161,0.0,1.0
2024-03-06,41.16,42.04,40.9,42.04,89302,41.16,42.04,40.9,42.04,89302,0.0,1.0
2024-03-07,41.66,41.79,41.32,41.49,77938,41.66,41.79,41.32,41.49,77938,0.0,1.0
2024-03-08,41.24,42.09,40.96,42.09,114526,41.24,42.09,40.96,42.09,114526,0.0,1.0
2024-03-11,41.25,41.42,40.86,41.38,94403,41.25,41.42,40.86,41.38,94403,0.0,1.0
2024-03-12,42.57,42.68,41.25,41.81,114274,42.57,42.68,41.25,41.81,114274,0.0,1.0
2024-03-13,43.23,43.43,42.1,42.45,121681,43.23,43.43,42.1,42.45,121681,0.0,1.0
2024-03-14,41.99,43.4,41.78,43.4,146954,41.99,43.4,41.78,43.4,146954,0.0,1.0
2024-03-15,42.35,42.5,41.77,41.77,466140,42.35,42.5,41.77,41.77,466140,0.0,1.0
2024-03-18,41.96,42.77,41.85,42.77,141703,41.96,42.77,41.85,42.77,141703,0.0,1.0
2024-03-19,41.96,42.7,41.93,42.01,122791,41.96,42.7,41.93,42.01,122791,0.0,1.0
2024-03-20,43.04,43.1,41.665,42.1,90965,43.04,43.1,41.665,42.1,90965,0.0,1.0
2024-03-21,43.215,43.6,43.0,43.2,63579,43.215,43.6,43.0,43.2,63579,0.0,1.0
2024-03-22,42.86,43.54,42.59,43.34,71438,42.86,43.54,42.59,43.34,71438,0.0,1.0
2024-03-25,42.56,43.225,42.37,42.72,65606,42.56,43.225,42.37,42.72,65606,0.0,1.0
2024-03-26,41.6,42.78,41.57,42.78,60656,41.6,42.78,41.57,42.78,60656,0.0,1.0
2024-03-27,42.81,42.81,41.85,41.88,53352,42.81,42.81,41.85,41.88,53352,0.0,1.0
2024-03-28,42.83,44.1,42.365,43.03,50839,42.83,44.1,42.365,43.03,50839,0.0,1.0
2024-04-01,42.16,42.83,42.11,42.83,110771,42.16,42.83,42.11,42.83,110771,0.0,1.0
2024-04-02,40.9,41.96,40.4,41.96,72084,40.9,41.96,40.4,41.96,72084,0.0,1.0
2024-04-03,40.95,41.22,40.55,40.88,111308,40.95,41.22,40.55,40.88,111308,0.0,1.0
2024-04-04,41.1,41.62,40.78,41.39,157575,41.1,41.62,40.78,41.39,157575,0.0,1.0
2024-04-05,41.21,41.22,40.35,40.61,167541,41.21,41.22,40.35,40.61,167541,0.0,1.0
2024-04-08,41.31,41.91,41.26,41.47,45144,41.31,41.91,41.26,41.47,45144,0.0,1.0
2024-04-09,41.3,41.6,40.9101,41.35,42359,41.3,41.6,40.9101,41.35,42359,0.0,1.0
2024-04-10,39.75,40.67,39.515,40.67,63531,39.75,40.67,39.515,40.67,63531,0.0,1.0
2024-04-11,40.11,40.3675,39.82,40.01,81821,40.11,40.3675,39.82,40.01,81821,0.0,1.0
2024-04-12,39.74,40.08,39.58,39.95,62257,39.74,40.08,39.58,39.95,62257,0.0,1.0
2024-04-15,39.48,40.045,39.305,39.69,54001,39.48,40.045,39.305,39.69,54001,0.0,1.0
2024-04-16,39.37,39.51,38.95,39.25,56991,39.37,39.51,38.95,39.25,56991,0.0,1.0
2024-04-17,39.31,39.91,39.28,39.52,73704,39.31,39.91,39.28,39.52,73704,0.0,1.0
2024-04-18,39.27,39.59,39.02,39.35,68782,39.27,39.59,39.02,39.35,68782,0.0,1.0
2024-04-19,39.98,40.05,39.25,39.27,63118,39.98,40.05,39.25,39.27,63118,0.0,1.0
2024-04-22,40.23,40.45,39.68,39.965,90236,40.23,40.45,39.68,39.965,90236,0.0,1.0
2024-04-23,42.08,42.81,40.24,40.24,302438,42.08,42.81,40.24,40.24,302438,0.0,1.0
2024-04-24,41.94,42.22,41.49,41.69,102729,41.94,42.22,41.49,41.69,102729,0.0,1.0
2024-04-25,40.7,41.62,40.43,41.61,67722,40.7,41.62,40.43,41.61,67722,0.0,1.0
2024-04-26,41.29,41.355,40.72,40.72,68276,41.29,41.355,40.72,40.72,68276,0.0,1.0
2024-04-29,41.24,42.02,40.93,41.61,40259,41.24,42.02,40.93,41.61,40259,0.0,1.0
2024-04-30,40.95,40.98,40.59,40.98,54643,40.95,40.98,40.59,40.98,54643,0.0,1.0
2024-05-01,41.44,41.73,40.79,41.02,67523,41.44,41.73,40.79,41.02,67523,0.0,1.0
2024-05-02,41.75,41.9822,41.46,41.92,59003,41.75,41.9822,41.46,41.92,59003,0.0,1.0
2024-05-03,42.15,42.27,41.305,42.27,63014,42.15,42.27,41.305,42.27,63014,0.0,1.0
2024-05-06,41.64,42.61,41.58,42.24,102935,41.64,42.61,41.58,42.24,102935,0.0,1.0
2024-05-07,41.55,42.2492,41.55,41.92,55601,41.55,42.2492,41.55,41.92,55601,0.0,1.0
2024-05-08,41.73,41.94,41.25,41.42,89724,41.73,41.94,41.25,41.42,89724,0.0,1.0
2024-05-09,46.5,46.72,41.6,42.08,173982,46.5,46.72,41.6,42.08,173982,0.0,1.0
2024-05-10,46.69,46.85,45.5094,46.22,141275,46.69,46.85,45.5094,46.22,141275,0.0,1.0
2024-05-13,46.6,46.91,46.23,46.91,124599,46.6,46.91,46.23,46.91,124599,0.0,1.0
2024-05-14,46.57,47.04,45.88,47.02,69727,46.57,47.04,45.88,47.02,69727,0.0,1.0
2024-05-15,47.33,47.48,46.5825,47.06,68436,47.33,47.48,46.5825,47.06,68436,0.0,1.0
2024-05-16,45.73,47.29,45.73,47.16,66274,45.73,47.29,45.73,47.16,66274,0.0,1.0
2024-05-17,46.03,46.26,45.24,45.94,113447,46.03,46.26,45.24,45.94,113447,0.0,1.0
2024-05-20,46.41,46.51,45.7,46.07,58260,46.41,46.51,45.7,46.07,58260,0.0,1.0
2024-05-21,46.5,46.98,46.325,46.4,43133,46.5,46.98,46.325,46.4,43133,0.0,1.0
2024-05-22,46.17,46.58,45.95,46.58,57039,46.17,46.58,45.95,46.58,57039,0.0,1.0
2024-05-23,45.35,46.17,45.05,46.17,167938,45.35,46.17,45.05,46.17,167938,0.0,1.0
2024-05-24,45.35,45.925,45.05,45.64,70947,45.35,45.925,45.05,45.64,70947,0.0,1.0
2024-05-28,45.28,46.85,44.98,46.85,93832,45.28,46.85,44.98,46.85,93832,0.0,1.0
2024-05-29,44.43,45.005,44.27,44.95,44073,44.43,45.005,44.27,44.95,44073,0.0,1.0
2024-05-30,43.45,44.93,43.03,44.84,91137,43.45,44.93,43.03,44.84,91137,0.0,1.0
2024-05-31,43.45,43.68,43.05,43.45,61408,43.45,43.68,43.05,43.45,61408,0.0,1.0
2024-06-03,42.71,43.745,42.45,43.61,124234,42.71,43.745,42.45,43.61,124234,0.0,1.0
2024-06-04,42.19,42.6,42.0723,42.49,68234,42.19,42.6,42.0723,42.49,68234,0.0,1.0
2024-06-05,42.3,42.68,41.96,42.37,74442,42.3,42.68,41.96,42.37,74442,0.0,1.0
2024-06-06,42.47,42.64,41.9,42.08,85997,42.47,42.64,41.9,42.08,85997,0.0,1.0
2024-06-07,41.83,42.62,41.39,42.31,69205,41.83,42.62,41.39,42.31,69205,0.0,1.0
2024-06-10,40.69,41.47,39.87,41.39,116345,40.69,41.47,39.87,41.39,116345,0.0,1.0
2024-06-11,40.5,40.765,40.02,40.36,120477,40.5,40.765,40.02,40.36,120477,0.0,1.0
2024-06-12,40.0,41.4,39.86,41.4,131637,40.0,41.4,39.86,41.4,131637,0.0,1.0
2024-06-13,39.29,39.8,39.05,39.8,77490,39.29,39.8,39.05,39.8,77490,0.0,1.0
2024-06-14,37.75,38.77,37.67,38.77,220390,37.75,38.77,37.67,38.77,220390,0.0,1.0
2024-06-17,37.97,38.03,37.43,37.59,144312,37.97,38.03,37.43,37.59,144312,0.0,1.0
2024-06-18,38.61,38.64,37.6,37.89,137886,38.61,38.64,37.6,37.89,137886,0.0,1.0
2024-06-20,38.44,39.145,38.28,38.38,219391,38.44,39.145,38.28,38.38,219391,0.0,1.0
2024-06-21,39.21,39.33,38.34,38.6,552049,39.21,39.33,38.34,38.6,552049,0.0,1.0
2024-06-24,38.8,39.53,38.65,38.95,177987,38.8,39.53,38.65,38.95,177987,0.0,1.0
2024-06-25,39.0,39.22,38.29,38.65,138373,39.0,39.22,38.29,38.65,138373,0.0,1.0
2024-06-26,38.3,38.92,38.2,38.88,113437,38.3,38.92,38.2,38.88,113437,0.0,1.0
2024-06-27,37.79,38.33,37.525,38.3,120061,37.79,38.33,37.525,38.3,120061,0.0,1.0
2024-06-28,38.5,38.67,37.58,38.07,362758,38.5,38.67,37.58,38.07,362758,0.0,1.0
2024-07-01,38.84,38.955,37.91,38.37,125760,38.84,38.955,37.91,38.37,125760,0.0,1.0
2024-07-02,38.59,39.54,38.44,39.05,128795,38.59,39.54,38.44,39.05,128795,0.0,1.0
2024-07-03,38.43,38.74,37.97,38.74,37982,38.43,38.74,37.97,38.74,37982,0.0,1.0
2024-07-05,37.47,38.4226,37.3,38.24,90587,37.47,38.4226,37.3,38.24,90587,0.0,1.0
2024-07-08,37.49,38.02,37.36,37.71,72071,37.49,38.02,37.36,37.71,72071,0.0,1.0
2024-07-09,36.64,37.32,36.48,37.32,76332,36.64,37.32,36.48,37.32,76332,0.0,1.0
2024-07-10,37.33,37.37,36.22,36.51,73969,37.33,37.37,36.22,36.51,73969,0.0,1.0
2024-07-11,38.07,38.44,37.715,37.94,136647,38.07,38.44,37.715,37.94,136647,0.0,1.0
2024-07-12,38.22,38.79,38.08,38.57,78287,38.22,38.79,38.08,38.57,78287,0.0,1.0
2024-07-15,38.06,38.5725,37.91,38.53,81326,38.06,38.5725,37.91,38.53,81326,0.0,1.0
2024-07-16,39.9,39.94,38.17,38.17,90336,39.9,39.94,38.17,38.17,90336,0.0,1.0
2024-07-17,40.59,41.1,39.76,39.76,86545,40.59,41.1,39.76,39.76,86545,0.0,1.0
2024-07-18,39.35,40.88,39.19,40.15,93120,39.35,40.88,39.19,40.15,93120,0.0,1.0
2024-07-19,39.15,39.8,38.82,39.41,77771,39.15,39.8,38.82,39.41,77771,0.0,1.0
2024-07-22,39.43,39.46,38.56,39.4,81073,39.43,39.46,38.56,39.4,81073,0.0,1.0
2024-07-23,38.54,39.52,38.16,39.19,110620,38.54,39.52,38.16,39.19,110620,0.0,1.0
2024-07-24,38.68,39.29,38.48,38.53,130438,38.68,39.29,38.48,38.53,130438,0.0,1.0
2024-07-25,38.87,39.57,38.68,38.68,77522,38.87,39.57,38.68,38.68,77522,0.0,1.0
2024-07-26,39.45,39.82,39.23,39.36,124004,39.45,39.82,39.23,39.36,124004,0.0,1.0
2024-07-29,39.52,40.215,38.82,39.71,135233,39.52,40.215,38.82,39.71,135233,0.0,1.0
2024-07-30,40.02,40.37,38.95,39.64,198020,40.02,40.37,38.95,39.64,198020,0.0,1.0
2024-07-31,39.84,40.76,39.14,40.08,124504,39.84,40.76,39.14,40.08,124504,0.0,1.0
2024-08-01,39.54,40.08,38.45,39.99,112170,39.54,40.08,38.45,39.99,112170,0.0,1.0
2024-08-02,39.1,39.39,38.24,38.54,81405,39.1,39.39,38.24,38.54,81405,0.0,1.0
2024-08-05,37.55,37.97,37.02,37.7,86814,37.55,37.97,37.02,37.7,86814,0.0,1.0
2024-08-06,38.29,38.4,37.27,37.39,121846,38.29,38.4,37.27,37.39,121846,0.0,1.0
2024-08-07,38.0,39.99,37.92,38.86,87773,38.0,39.99,37.92,38.86,87773,0.0,1.0
2024-08-08,40.22,40.27,35.04,37.24,214186,40.22,40.27,35.04,37.24,214186,0.0,1.0
2024-08-09,39.01,40.19,38.52,40.19,123216,39.01,40.19,38.52,40.19,123216,0.0,1.0
2024-08-12,38.62,39.2,38.34,39.19,101928,38.62,39.2,38.34,39.19,101928,0.0,1.0
2024-08-13,38.58,39.12,37.81,39.02,163307,38.58,39.12,37.81,39.02,163307,0.0,1.0
2024-08-14,38.21,38.525,37.9,38.5,99075,38.21,38.525,37.9,38.5,99075,0.0,1.0
2024-08-15,39.31,39.46,38.59,38.91,135056,39.31,39.46,38.59,38.91,135056,0.0,1.0
2024-08-16,38.99,39.535,38.83,39.24,83793,38.99,39.535,38.83,39.24,83793,0.0,1.0
2024-08-19,39.42,39.725,38.975,39.11,166929,39.42,39.725,38.975,39.11,166929,0.0,1.0
2024-08-20,38.78,39.52,38.775,39.52,89968,38.78,39.52,38.775,39.52,89968,0.0,1.0
2024-08-21,39.15,39.34,38.795,38.93,79397,39.15,39.34,38.795,38.93,79397,0.0,1.0
2024-08-22,38.64,39.28,38.41,39.04,119639,38.64,39.28,38.41,39.04,119639,0.0,1.0
2024-08-23,39.63,39.96,38.74,39.03,85789,39.63,39.96,38.74,39.03,85789,0.0,1.0
2024-08-26,40.12,40.705,39.66,39.66,155712,40.12,40.705,39.66,39.66,155712,0.0,1.0
2024-08-27,39.73,40.04,39.2,40.04,138464,39.73,40.04,39.2,40.04,138464,0.0,1.0
2024-08-28,39.39,40.04,38.92,39.55,71783,39.39,40.04,38.92,39.55,71783,0.0,1.0
2024-08-29,39.55,39.995,38.985,39.53,81696,39.55,39.995,38.985,39.53,81696,0.0,1.0
2024-08-30,39.47,40.05,39.23,39.77,94030,39.47,40.05,39.23,39.77,94030,0.0,1.0
2024-09-03,39.25,39.77,39.12,39.39,119093,39.25,39.77,39.12,39.39,119093,0.0,1.0
2024-09-04,38.92,39.355,38.43,39.01,145411,38.92,39.355,38.43,39.01,145411,0.0,1.0
2024-09-05,38.74,39.145,38.685,38.92,106287,38.74,39.145,38.685,38.92,106287,0.0,1.0
2024-09-06,38.61,38.95,38.1,38.605,81604,38.61,38.95,38.1,38.605,81604,0.0,1.0
2024-09-09,37.79,38.61,37.76,38.61,142582,37.79,38.61,37.76,38.61,142582,0.0,1.0
2024-09-10,37.19,37.81,37.12,37.79,91881,37.19,37.81,37.12,37.79,91881,0.0,1.0
2024-09-11,37.03,37.063,36.25,37.0,78997,37.03,37.063,36.25,37.0,78997,0.0,1.0
2024-09-12,37.47,37.82,36.91,37.29,98503,37.47,37.82,36.91,37.29,98503,0.0,1.0
2024-09-13,38.38,38.87,37.77,37.79,97396,38.38,38.87,37.77,37.79,97396,0.0,1.0
2024-09-16,38.4,38.86,38.11,38.39,78690,38.4,38.86,38.11,38.39,78690,0.0,1.0
2024-09-17,37.77,38.82,37.77,38.56,91696,37.77,38.82,37.77,38.56,91696,0.0,1.0
2024-09-18,38.33,39.1,37.65,37.77,120930,38.33,39.1,37.65,37.77,120930,0.0,1.0
2024-09-19,38.38,38.95,38.19,38.95,101343,38.38,38.95,38.19,38.95,101343,0.0,1.0
2024-09-20,38.09,38.48,37.81,38.34,670781,38.09,38.48,37.81,38.34,670781,0.0,1.0
2024-09-23,37.73,38.51,37.65,38.33,220311,37.73,38.51,37.65,38.33,220311,0.0,1.0
2024-09-24,37.08,37.93,37.05,37.84,119724,37.08,37.93,37.05,37.84,119724,0.0,1.0
2024-09-25,36.61,37.15,36.35,37.15,154727,36.61,37.15,36.35,37.15,154727,0.0,1.0
2024-09-26,36.77,37.42,36.73,36.82,93481,36.77,37.42,36.73,36.82,93481,0.0,1.0
2024-09-27,36.65,37.575,36.62,37.15,96453,36.65,37.575,36.62,37.15,96453,0.0,1.0
2024-09-30,36.47,36.735,36.23,36.7,114749,36.47,36.735,36.23,36.7,114749,0.0,1.0
2024-10-01,35.65,36.57,35.43,36.57,118519,35.65,36.57,35.43,36.57,118519,0.0,1.0
2024-10-02,34.82,35.64,34.78,35.64,109134,34.82,35.64,34.78,35.64,109134,0.0,1.0
2024-10-03,33.92,34.74,33.865,34.74,103955,33.92,34.74,33.865,34.74,103955,0.0,1.0
2024-10-04,33.69,34.38,33.64,34.23,77683,33.69,34.38,33.64,34.23,77683,0.0,1.0
2024-10-07,32.52,33.565,32.52,33.48,73901,32.52,33.565,32.52,33.48,73901,0.0,1.0
2024-10-08,33.44,33.63,32.17,32.65,162727,33.44,33.63,32.17,32.65,162727,0.0,1.0
2024-10-09,33.3,33.54,32.82,33.53,121168,33.3,33.54,32.82,33.53,121168,0.0,1.0
2024-10-10,33.21,33.305,32.51,32.96,93990,33.21,33.305,32.51,32.96,93990,0.0,1.0
2024-10-11,34.13,34.25,33.09,33.09,107344,34.13,34.25,33.09,33.09,107344,0.0,1.0
2024-10-14,34.65,34.83,34.05,34.24,111355,34.65,34.83,34.05,34.24,111355,0.0,1.0
2024-10-15,34.84,35.28,34.5554,34.64,155259,34.84,35.28,34.5554,34.64,155259,0.0,1.0
2024-10-16,35.82,36.03,35.01,35.01,215584,35.82,36.03,35.01,35.01,215584,0.0,1.0
2024-10-17,35.22,35.99,35.22,35.99,78711,35.22,35.99,35.22,35.99,78711,0.0,1.0
2024-10-18,35.06,35.343,35.01,35.25,88883,35.06,35.343,35.01,35.25,88883,0.0,1.0
2024-10-21,33.81,35.06,33.73,35.06,100260,33.81,35.06,33.73,35.06,100260,0.0,1.0
2024-10-22,33.49,33.89,33.29,33.69,74672,33.49,33.89,33.29,33.69,74672,0.0,1.0
2024-10-23,33.7,33.73,33.23,33.32,71122,33.7,33.73,33.23,33.32,71122,0.0,1.0
2024-10-24,33.67,33.78,33.43,33.7,65205,33.67,33.78,33.43,33.7,65205,0.0,1.0
2024-10-25,33.6,33.93,33.53,33.9,46391,33.6,33.93,33.53,33.9,46391,0.0,1.0
2024-10-28,34.25,34.42,33.96,33.96,54527,34.25,34.42,33.96,33.96,54527,0.0,1.0
2024-10-29,34.61,34.61,33.71,34.01,57034,34.61,34.61,33.71,34.01,57034,0.0,1.0
2024-10-30,34.17,34.87,34.11,34.44,64012,34.17,34.87,34.11,34.44,64012,0.0,1.0
2024-10-31,34.3,35.09,33.57,34.04,256055,34.3,35.09,33.57,34.04,256055,0.0,1.0
2024-11-01,34.75,34.86,33.975,34.54,111414,34.75,34.86,33.975,34.54,111414,0.0,1.0
2024-11-04,35.17,35.38,34.61,34.61,72843,35.17,35.38,34.61,34.61,72843,0.0,1.0
2024-11-05,36.32,36.36,35.02,35.02,75874,36.32,36.36,35.02,35.02,75874,0.0,1.0
2024-11-06,37.23,38.78,37.16,38.06,143284,37.23,38.78,37.16,38.06,143284,0.0,1.0
2024-11-07,36.7,37.73,36.63,37.28,121767,36.7,37.73,36.63,37.28,121767,0.0,1.0
2024-11-08,36.87,37.005,36.46,36.67,87191,36.87,37.005,36.46,36.67,87191,0.0,1.0
2024-11-11,37.91,38.29,37.18,37.18,88376,37.91,38.29,37.18,37.18,88376,0.0,1.0
2024-11-12,37.45,38.37,37.325,37.91,106895,37.45,38.37,37.325,37.91,106895,0.0,1.0
2024-11-13,36.8,37.79,36.74,37.79,75379,36.8,37.79,36.74,37.79,75379,0.0,1.0
2024-11-14,36.76,37.07,36.41,36.89,97914,36.76,37.07,36.41,36.89,97914,0.0,1.0
2024-11-15,36.92,37.2,36.42,37.01,119045,36.92,37.2,36.42,37.01,119045,0.0,1.0
2024-11-18,37.02,37.3995,36.69,36.85,95264,37.02,37.3995,36.69,36.85,95264,0.0,1.0
2024-11-19,36.66,36.94,36.08,36.76,122765,36.66,36.94,36.08,36.76,122765,0.0,1.0
2024-11-20,37.37,37.38,35.835,36.51,87773,37.37,37.38,35.835,36.51,87773,0.0,1.0
2024-11-21,38.36,38.49,37.54,37.54,155052,38.36,38.49,37.54,37.54,155052,0.0,1.0
2024-11-22,38.7,39.035,38.52,38.73,97924,38.7,39.035,38.52,38.73,97924,0.0,1.0
2024-11-25,38.81,39.86,38.81,39.21,185527,38.81,39.86,38.81,39.21,185527,0.0,1.0
2024-11-26,39.83,41.0146,37.1901,37.5,312045,39.83,41.0146,37.1901,37.5,312045,0.0,1.0
2024-11-27,40.16,41.03,39.61,39.83,160303,40.16,41.03,39.61,39.83,160303,0.0,1.0
2024-11-29,39.75,40.54,39.46,40.23,93470,39.75,40.54,39.46,40.23,93470,0.0,1.0
2024-12-02,40.8,40.86,39.37,39.73,199134,40.8,40.86,39.37,39.73,199134,0.0,1.0
2024-12-03,40.27,41.11,39.96,40.75,105654,40.27,41.11,39.96,40.75,105654,0.0,1.0
2024-12-04,40.79,40.79,40.02,40.02,88938,40.79,40.79,40.02,40.02,88938,0.0,1.0
2024-12-05,40.73,41.05,40.46,40.67,91153,40.73,41.05,40.46,40.67,91153,0.0,1.0
2024-12-06,40.31,41.09,40.16,41.05,87618,40.31,41.09,40.16,41.05,87618,0.0,1.0
2024-12-09,41.02,41.9599,40.61,40.61,118460,41.02,41.9599,40.61,40.61,118460,0.0,1.0
2024-12-10,41.02,41.4,40.33,40.86,97188,41.02,41.4,40.33,40.86,97188,0.0,1.0
2024-12-11,40.59,41.475,40.59,41.3,88410,40.59,41.475,40.59,41.3,88410,0.0,1.0
2024-12-12,40.0,40.64,39.68,40.44,90226,40.0,40.64,39.68,40.44,90226,0.0,1.0
2024-12-13,40.72,40.81,39.575,39.8,164346,40.72,40.81,39.575,39.8,164346,0.0,1.0
2024-12-16,40.69,41.66,40.68,40.71,174792,40.69,41.66,40.68,40.71,174792,0.0,1.0
2024-12-17,43.135,43.88,40.63,41.11,281435,43.135,43.88,40.63,41.11,281435,0.0,1.0
2024-12-18,41.31,43.24,41.07,43.1,210851,41.31,43.24,41.07,43.1,210851,0.0,1.0
2024-12-19,40.48,42.01,40.08,41.7,209707,40.48,42.01,40.08,41.7,209707,0.0,1.0
2024-12-20,40.04,41.27,39.94,40.11,552380,40.04,41.27,39.94,40.11,552380,0.0,1.0
2024-12-23,39.23,40.13,38.84,39.73,127918,39.23,40.13,38.84,39.73,127918,0.0,1.0
2024-12-24,39.43,39.52,38.975,39.25,56552,39.43,39.52,38.975,39.25,56552,0.0,1.0
2024-12-26,39.21,39.605,39.08,39.13,65576,39.21,39.605,39.08,39.13,65576,0.0,1.0
2024-12-27,39.16,39.55,38.47,38.93,71852,39.16,39.55,38.47,38.93,71852,0.0,1.0
2024-12-30,38.76,38.99,38.25,38.85,67749,38.76,38.99,38.25,38.85,67749,0.0,1.0
2024-12-31,38.8,39.28,38.57,38.77,109788,38.8,39.28,38.57,38.77,109788,0.0,1.0
2025-01-02,38.14,39.2,38.0,39.2,65585,38.14,39.2,38.0,39.2,65585,0.0,1.0
2025-01-03,38.35,38.38,37.57,38.19,142045,38.35,38.38,37.57,38.19,142045,0.0,1.0
2025-01-06,37.66,38.59,37.54,38.26,87723,37.66,38.59,37.54,38.26,87723,0.0,1.0
2025-01-07,35.8,37.55,35.7,37.43,130829,35.8,37.55,35.7,37.43,130829,0.0,1.0
2025-01-08,36.04,36.12,35.02,35.48,99857,36.04,36.12,35.02,35.48,99857,0.0,1.0
2025-01-10,35.15,35.48,34.69,35.44,77348,35.15,35.48,34.69,35.44,77348,0.0,1.0
2025-01-13,36.21,36.495,34.78,34.78,78582,36.21,36.495,34.78,34.78,78582,0.0,1.0
2025-01-14,35.805,37.06,35.68,36.49,101209,35.805,37.06,35.68,36.49,101209,0.0,1.0
2025-01-15,35.96,36.46,35.87,36.34,67563,35.96,36.46,35.87,36.34,67563,0.0,1.0
2025-01-16,36.32,36.3682,35.65,35.65,74910,36.32,36.3682,35.65,35.65,74910,0.0,1.0
2025-01-17,36.26,36.78,36.18,36.57,52724,36.26,36.78,36.18,36.57,52724,0.0,1.0
2025-01-21,36.98,37.28,35.77,35.77,89344,36.98,37.28,35.77,35.77,89344,0.0,1.0
2025-01-22,36.11,37.1,36.01,36.92,97745,36.11,37.1,36.01,36.92,97745,0.0,1.0
2025-01-23,36.85,37.09,35.66,35.99,102865,36.85,37.09,35.66,35.99,102865,0.0,1.0
2025-01-24,36.49,37.19,36.48,36.91,92490,36.49,37.19,36.48,36.91,92490,0.0,1.0
2025-01-27,37.0,37.69,36.57,36.59,98437,37.0,37.69,36.57,36.59,98437,0.0,1.0
2025-01-28,36.86,37.22,36.59,36.82,85035,36.86,37.22,36.59,36.82,85035,0.0,1.0
2025-01-29,36.7,36.995,36.41,36.59,77442,36.7,36.995,36.41,36.59,77442,0.0,1.0
2025-01-30,36.82,37.395,36.54,36.88,83594,36.82,37.395,36.54,36.88,83594,0.0,1.0
2025-01-31,36.49,36.79,36.14,36.67,88028,36.49,36.79,36.14,36.67,88028,0.0,1.0
2025-02-03,36.31,36.45,35.5452,35.85,55856,36.31,36.45,35.5452,35.85,55856,0.0,1.0
2025-02-04,36.8,36.9,35.955,36.19,79888,36.8,36.9,35.955,36.19,79888,0.0,1.0
2025-02-05,37.07,37.08,36.67,36.88,80311,37.07,37.08,36.67,36.88,80311,0.0,1.0
2025-02-06,40.16,41.01,38.44,39.87,225879,40.16,41.01,38.44,39.87,225879,0.0,1.0
2025-02-07,38.5,39.96,37.61,39.96,142555,38.5,39.96,37.61,39.96,142555,0.0,1.0
2025-02-10,38.45,38.75,37.97,38.6,102692,38.45,38.75,37.97,38.6,102692,0.0,1.0
2025-02-11,39.35,39.78,38.12,38.12,95562,39.35,39.78,38.12,38.12,95562,0.0,1.0
2025-02-12,38.3,38.88,38.12,38.65,76746,38.3,38.88,38.12,38.65,76746,0.0,1.0
2025-02-13,39.12,39.18,38.35,38.44,74481,39.12,39.18,38.35,38.44,74481,0.0,1.0
2025-02-14,38.75,39.8,38.71,39.03,80409,38.75,39.8,38.71,39.03,80409,0.0,1.0
2025-02-18,38.21,39.33,37.9,38.57,66465,38.21,39.33,37.9,38.57,66465,0.0,1.0
2025-02-19,37.6,38.6,37.31,37.82,123076,37.6,38.6,37.31,37.82,123076,0.0,1.0
2025-02-20,37.15,37.74,36.68,37.01,68901,37.15,37.74,36.68,37.01,68901,0.0,1.0
2025-02-21,37.21,37.46,36.99,37.46,109016,37.21,37.46,36.99,37.46,109016,0.0,1.0
2025-02-24,37.51,38.06,37.16,37.34,77225,37.51,38.06,37.16,37.34,77225,0.0,1.0
2025-02-25,35.16,37.92,34.78,37.23,520204,35.16,37.92,34.78,37.23,520204,0.0,1.0
2025-02-26,35.25,35.73,34.73,34.84,290638,35.25,35.73,34.73,34.84,290638,0.0,1.0
2025-02-27,34.38,35.25,34.37,35.25,230337,34.38,35.25,34.37,35.25,230337,0.0,1.0
2025-02-28,35.29,35.324,34.29,34.62,229858,35.29,35.324,34.29,34.62,229858,0.0,1.0
2025-03-03,34.92,35.79,34.67,35.57,201463,34.92,35.79,34.67,35.57,201463,0.0,1.0
2025-03-04,34.98,35.46,34.47,35.07,148527,34.98,35.46,34.47,35.07,148527,0.0,1.0
2025-03-05,35.79,36.03,34.8,35.08,176071,35.79,36.03,34.8,35.08,176071,0.0,1.0
2025-03-06,36.93,36.99,35.26,35.58,190561,36.93,36.99,35.26,35.58,190561,0.0,1.0
2025-03-07,37.06,37.815,36.81,36.92,211025,37.06,37.815,36.81,36.92,211025,0.0,1.0
2025-03-10,36.79,37.59,36.67,36.67,255489,36.79,37.59,36.67,36.67,255489,0.0,1.0
2025-03-11,36.8,37.47,36.48,36.71,254862,36.8,37.47,36.48,36.71,254862,0.0,1.0
2025-03-12,36.23,37.59,35.79,36.86,206777,36.23,37.59,35.79,36.86,206777,0.0,1.0
2025-03-13,36.0,36.505,35.52,36.01,242519,36.0,36.505,35.52,36.01,242519,0.0,1.0
2025-03-14,36.61,36.66,35.3616,36.09,195268,36.61,36.66,35.3616,36.09,195268,0.0,1.0
2025-03-17,36.68,36.92,36.41,36.41,206206,36.68,36.92,36.41,36.41,206206,0.0,1.0
2025-03-18,35.83,36.955,35.83,36.68,203848,35.83,36.955,35.83,36.68,203848,0.0,1.0
2025-03-19,36.4,37.69,35.78,35.82,336785,36.4,37.69,35.78,35.82,336785,0.0,1.0
2025-03-20,36.34,37.09,35.93,36.19,368155,36.34,37.09,35.93,36.19,368155,0.0,1.0
2025-03-21,33.67,36.215,33.32,36.06,3010816,33.67,36.215,33.32,36.06,3010816,0.0,1.0
2025-03-24,35.58,35.895,34.295,34.71,628899,35.58,35.895,34.295,34.71,628899,0.0,1.0
2025-03-25,34.48,35.33,34.44,35.3,323337,34.48,35.33,34.44,35.3,323337,0.0,1.0
2025-03-26,35.19,35.19,34.51,34.62,158955,35.19,35.19,34.51,34.62,158955,0.0,1.0
2025-03-27,35.88,35.91,34.855,35.23,181684,35.88,35.91,34.855,35.23,181684,0.0,1.0
2025-03-28,35.94,36.175,35.18,35.97,132148,35.94,36.175,35.18,35.97,132148,0.0,1.0
2025-03-31,36.66,36.89,35.78,35.87,159997,36.66,36.89,35.78,35.87,159997,0.0,1.0
2025-04-01,36.4,37.51,35.975,36.83,155162,36.4,37.51,35.975,36.83,155162,0.0,1.0
2025-04-02,36.96,37.04,35.84,35.95,140262,36.96,37.04,35.84,35.95,140262,0.0,1.0
2025-04-03,35.69,37.36,35.265,36.89,184782,35.69,37.36,35.265,36.89,184782,0.0,1.0
2025-04-04,35.23,35.6,34.68,34.75,217832,35.23,35.6,34.68,34.75,217832,0.0,1.0
2025-04-07,35.09,35.76,33.5003,34.27,384697,35.09,35.76,33.5003,34.27,384697,0.0,1.0
2025-04-08,34.22,35.94,33.86,35.94,206044,34.22,35.94,33.86,35.94,206044,0.0,1.0
2025-04-09,35.94,36.76,33.84,34.07,216478,35.94,36.76,33.84,34.07,216478,0.0,1.0
2025-04-10,35.59,35.98,35.13,35.38,155660,35.59,35.98,35.13,35.38,155660,0.0,1.0
2025-04-11,35.9,36.09,34.445,35.2,164641,35.9,36.09,34.445,35.2,164641,0.0,1.0
2025-04-14,36.41,36.595,35.79,36.11,162845,36.41,36.595,35.79,36.11,162845,0.0,1.0
2025-04-15,36.43,37.45,36.16,36.34,132193,36.43,37.45,36.16,36.34,132193,0.0,1.0
2025-04-16,34.94,36.46,34.58,36.46,160578,34.94,36.46,34.58,36.46,160578,0.0,1.0
2025-04-17,34.8,35.46,34.655,34.92,105117,34.8,35.46,34.655,34.92,105117,0.0,1.0
2025-04-21,34.32,34.64,33.97,34.45,127183,34.32,34.64,33.97,34.45,127183,0.0,1.0
2025-04-22,35.16,35.47,33.97,35.47,140624,35.16,35.47,33.97,35.47,140624,0.0,1.0
2025-04-23,35.34,36.08,34.96,35.6,141258,35.34,36.08,34.96,35.6,141258,0.0,1.0
2025-04-24,34.9,35.36,34.74,35.24,70699,34.9,35.36,34.74,35.24,70699,0.0,1.0
2025-04-25,34.35,34.59,34.1,34.59,55471,34.35,34.59,34.1,34.59,55471,0.0,1.0
2025-04-28,34.54,35.06,34.3,34.35,108749,34.54,35.06,34.3,34.35,108749,0.0,1.0
2025-04-29,34.57,34.71,34.14,34.28,100013,34.57,34.71,34.14,34.28,100013,0.0,1.0
2025-04-30,33.56,34.08,32.16,33.6,151071,33.56,34.08,32.16,33.6,151071,0.0,1.0
2025-05-01,33.91,34.22,33.21,33.43,119967,33.91,34.22,33.21,33.43,119967,0.0,1.0
2025-05-02,34.6,34.67,33.85,34.03,73165,34.6,34.67,33.85,34.03,73165,0.0,1.0
2025-05-05,35.13,35.37,34.01,35.17,146577,35.13,35.37,34.01,35.17,146577,0.0,1.0
2025-05-06,34.55,35.28,34.15,34.19,177310,34.55,35.28,34.15,34.19,177310,0.0,1.0
2025-05-07,34.45,34.89,34.105,34.68,119543,34.45,34.89,34.105,34.68,119543,0.0,1.0
2025-05-08,34.59,35.13,31.97,33.29,182527,34.59,35.13,31.97,33.29,182527,0.0,1.0
2025-05-09,34.79,35.095,34.12,34.44,178589,34.79,35.095,34.12,34.44,178589,0.0,1.0
2025-05-12,36.05,36.18,35.47,35.72,124368,36.05,36.18,35.47,35.72,124368,0.0,1.0
2025-05-13,36.46,36.635,36.105,36.12,84516,36.46,36.635,36.105,36.12,84516,0.0,1.0
2025-05-14,34.96,36.32,34.94,36.24,133844,34.96,36.32,34.94,36.24,133844,0.0,1.0
2025-05-15,35.67,35.76,34.9,34.96,99638,35.67,35.76,34.9,34.96,99638,0.0,1.0
2025-05-16,36.3,36.33,35.1,35.5,116010,36.3,36.33,35.1,35.5,116010,0.0,1.0
2025-05-19,36.44,36.44,35.79,36.29,83056,36.44,36.44,35.79,36.29,83056,0.0,1.0
2025-05-20,36.82,36.9,35.9225,36.35,91909,36.82,36.9,35.9225,36.35,91909,0.0,1.0
2025-05-21,36.27,36.88,36.27,36.44,102335,36.27,36.88,36.27,36.44,102335,0.0,1.0
2025-05-22,35.95,36.26,35.61,36.01,112205,35.95,36.26,35.61,36.01,112205,0.0,1.0
2025-05-23,35.52,35.795,34.88,35.76,80449,35.52,35.795,34.88,35.76,80449,0.0,1.0
2025-05-27,36.63,36.67,35.5,36.02,84004,36.63,36.67,35.5,36.02,84004,0.0,1.0
2025-05-28,36.08,36.7,36.03,36.7,57946,36.08,36.7,36.03,36.7,57946,0.0,1.0
2025-05-29,36.11,36.2035,35.9271,36.12,61434,36.11,36.2035,35.9271,36.12,61434,0.0,1.0
2025-05-30,36.06,36.26,35.9081,36.17,76958,36.06,36.26,35.9081,36.17,76958,0.0,1.0
2025-06-02,35.41,36.45,35.36,35.93,84347,35.41,36.45,35.36,35.93,84347,0.0,1.0
2025-06-03,35.78,35.96,35.11,35.32,76996,35.78,35.96,35.11,35.32,76996,0.0,1.0
2025-06-04,35.47,35.94,35.34,35.94,84244,35.47,35.94,35.34,35.94,84244,0.0,1.0
2025-06-05,35.15,35.38,34.96,35.38,100258,35.15,35.38,34.96,35.38,100258,0.0,1.0
2025-06-06,35.7,35.71,35.235,35.55,61429,35.7,35.71,35.235,35.55,61429,0.0,1.0
2025-06-09,36.13,36.36,35.8,36.0,71610,36.13,36.36,35.8,36.0,71610,0.0,1.0
2025-06-10,36.33,36.795,36.0794,36.24,65213,36.33,36.795,36.0794,36.24,65213,0.0,1.0
2025-06-11,35.5,36.79,35.49,36.52,93436,35.5,36.79,35.49,36.52,93436,0.0,1.0
2025-06-12,35.52,35.6075,35.2,35.33,64593,35.52,35.6075,35.2,35.33,64593,0.0,1.0
2025-06-13,34.21,35.48,34.1,35.21,62475,34.21,35.48,34.1,35.21,62475,0.0,1.0
2025-06-16,34.51,34.66,34.09,34.48,65291,34.51,34.66,34.09,34.48,65291,0.0,1.0
2025-06-17,34.25,34.78,34.06,34.37,116421,34.25,34.78,34.06,34.37,116421,0.0,1.0
2025-06-18,34.32,34.77,34.23,34.26,119878,34.32,34.77,34.23,34.26,119878,0.0,1.0
2025-06-20,34.44,34.63,34.08,34.55,327197,34.44,34.63,34.08,34.55,327197,0.0,1.0
2025-06-23,35.18,35.25,34.3,34.3,118612,35.18,35.25,34.3,34.3,118612,0.0,1.0
2025-06-24,35.44,35.9,35.29,35.38,99855,35.44,35.9,35.29,35.38,99855,0.0,1.0
2025-06-25,34.94,35.54,34.83,35.54,66460,34.94,35.54,34.83,35.54,66460,0.0,1.0
2025-06-26,35.07,35.32,34.785,35.1,63759,35.07,35.32,34.785,35.1,63759,0.0,1.0
2025-06-27,35.36,35.38,34.9,35.07,162643,35.36,35.38,34.9,35.07,162643,0.0,1.0
2025-06-30,35.18,35.525,35.1,35.36,64072,35.18,35.525,35.1,35.36,64072,0.0,1.0
2025-07-01,36.08,36.675,35.08,35.08,72470,36.08,36.675,35.08,35.08,72470,0.0,1.0
2025-07-02,36.36,36.42,35.71,36.11,69587,36.36,36.42,35.71,36.11,69587,0.0,1.0
2025-07-03,36.49,36.66,36.4,36.53,29562,36.49,36.66,36.4,36.53,29562,0.0,1.0
2025-07-07,35.56,36.39,35.54,36.39,77899,35.56,36.39,35.54,36.39,77899,0.0,1.0
2025-07-08,35.99,36.23,35.64,35.64,75409,35.99,36.23,35.64,35.64,75409,0.0,1.0
2025-07-09,36.15,36.15,35.76,36.09,40451,36.15,36.15,35.76,36.09,40451,0.0,1.0
2025-07-10,36.45,36.84,36.04,36.1,51303,36.45,36.84,36.04,36.1,51303,0.0,1.0
2025-07-11,40.05,40.19,37.07,37.61,171590,40.05,40.19,37.07,37.61,171590,0.0,1.0
2025-07-14,40.51,40.55,39.48,39.85,79959,40.51,40.55,39.48,39.85,79959,0.0,1.0
2025-07-15,39.46,40.665,39.375,40.44,79236,39.46,40.665,39.375,40.44,79236,0.0,1.0
2025-07-16,39.84,40.035,39.4,39.82,57499,39.84,40.035,39.4,39.82,57499,0.0,1.0
2025-07-17,40.96,41.1477,39.84,39.84,64651,40.96,41.1477,39.84,39.84,64651,0.0,1.0
2025-07-18,40.12,41.18,39.92,41.18,54107,40.12,41.18,39.92,41.18,54107,0.0,1.0
2025-07-21,39.9,40.52,39.855,40.21,45540,39.9,40.52,39.855,40.21,45540,0.0,1.0
2025-07-22,40.65,40.91,39.99,39.99,59700,40.65,40.91,39.99,39.99,59700,0.0,1.0
2025-07-23,41.07,41.2521,40.57,40.95,66510,41.07,41.2521,40.57,40.95,66510,0.0,1.0
2025-07-24,40.23,40.9498,40.15,40.78,64245,40.23,40.9498,40.15,40.78,64245,0.0,1.0
2025-07-25,40.29,40.435,39.755,40.38,77930,40.29,40.435,39.755,40.38,77930,0.0,1.0
2025-07-28,39.29,40.24,39.165,40.24,53524,39.29,40.24,39.165,40.24,53524,0.0,1.0
2025-07-29,39.43,39.68,39.21,39.57,50130,39.43,39.68,39.21,39.57,50130,0.0,1.0
2025-07-30,39.29,39.61,39.06,39.44,67080,39.29,39.61,39.06,39.44,67080,0.0,1.0
2025-07-31,39.02,39.215,37.73,38.91,70400,39.02,39.215,37.73,38.91,70400,0.0,1.0
2025-08-01,38.91,39.03,38.2312,38.99,63112,38.91,39.03,38.2312,38.99,63112,0.0,1.0
2025-08-04,39.53,39.74,38.91,39.04,49159,39.53,39.74,38.91,39.04,49159,0.0,1.0
2025-08-05,39.62,40.37,39.145,39.5,46448,39.62,40.37,39.145,39.5,46448,0.0,1.0
2025-08-06,39.41,39.86,39.41,39.86,54415,39.41,39.86,39.41,39.86,54415,0.0,1.0
2025-08-07,35.085,40.48,34.92,40.01,136516,35.085,40.48,34.92,40.01,136516,0.0,1.0
2025-08-08,34.09,35.29,33.61,34.79,86909,34.09,35.29,33.61,34.79,86909,0.0,1.0
2025-08-11,33.68,34.775,33.38,34.12,88227,33.68,34.775,33.38,34.12,88227,0.0,1.0
2025-08-12,35.24,35.5,33.86,34.05,83217,35.24,35.5,33.86,34.05,83217,0.0,1.0
2025-08-13,36.96,37.09,35.33,35.33,85830,36.96,37.09,35.33,35.33,85830,0.0,1.0
2025-08-14,36.27,36.68,36.02,36.4,55143,36.27,36.68,36.02,36.4,55143,0.0,1.0
2025-08-15,35.81,36.37,35.593,36.32,72655,35.81,36.37,35.593,36.32,72655,0.0,1.0
2025-08-18,35.52,36.37,35.45,36.02,47211,35.52,36.37,35.45,36.02,47211,0.0,1.0
2025-08-19,35.74,36.295,35.47,35.47,48166,35.74,36.295,35.47,35.47,48166,0.0,1.0
2025-08-20,35.18,36.09,34.96,35.96,47651,35.18,36.09,34.96,35.96,47651,0.0,1.0
2025-08-21,35.64,35.735,35.03,35.1,77531,35.64,35.735,35.03,35.1,77531,0.0,1.0
2025-08-22,36.62,36.81,35.69,35.75,72678,36.62,36.81,35.69,35.75,72678,0.0,1.0
2025-08-25,36.15,36.57,35.97,36.5,50819,36.15,36.57,35.97,36.5,50819,0.0,1.0
2025-08-26,35.81,36.21,35.55,36.21,81864,35.81,36.21,35.55,36.21,81864,0.0,1.0
2025-08-27,36.17,36.24,35.54,35.54,48299,36.17,36.24,35.54,35.54,48299,0.0,1.0
2025-08-28,35.95,36.23,35.38,36.23,42913,35.95,36.23,35.38,36.23,42913,0.0,1.0
2025-08-29,36.43,36.49,35.945,35.95,64658,36.43,36.49,35.945,35.95,64658,0.0,1.0
2025-09-02,36.89,36.93,36.13,36.13,75825,36.89,36.93,36.13,36.13,75825,0.0,1.0
2025-09-03,37.02,37.5,36.56,36.56,77489,37.02,37.5,36.56,36.56,77489,0.0,1.0
2025-09-04,37.58,37.58,36.425,37.05,59552,37.58,37.58,36.425,37.05,59552,0.0,1.0
2025-09-05,37.63,38.34,37.485,37.62,80072,37.63,38.34,37.485,37.62,80072,0.0,1.0
2025-09-08,37.45,37.7,37.23,37.7,70069,37.45,37.7,37.23,37.7,70069,0.0,1.0
2025-09-09,37.49,37.51,36.91,37.39,59322,37.49,37.51,36.91,37.39,59322,0.0,1.0
2025-09-10,36.215,37.425,36.06,37.34,75891,36.215,37.425,36.06,37.34,75891,0.0,1.0
2025-09-11,36.65,36.75,36.01,36.36,60940,36.65,36.75,36.01,36.36,60940,0.0,1.0
2025-09-12,35.65,36.59,35.575,36.59,60240,35.65,36.59,35.575,36.59,60240,0.0,1.0
2025-09-15,35.61,35.8425,35.135,35.71,65693,35.61,35.8425,35.135,35.71,65693,0.0,1.0
2025-09-16,35.58,35.7,35.22,35.45,64622,35.58,35.7,35.22,35.45,64622,0.0,1.0
2025-09-17,35.51,36.47,35.34,35.66,86472,35.51,36.47,35.34,35.66,86472,0.0,1.0
2025-09-18,35.94,36.12,35.35,35.71,140338,35.94,36.12,35.35,35.71,140338,0.0,1.0
2025-09-19,34.87,35.87,34.66,35.87,426795,34.87,35.87,34.66,35.87,426795,0.0,1.0
2025-09-22,33.955,35.03,33.9,35.0,73161,33.955,35.03,33.9,35.0,73161,0.0,1.0
2025-09-23,33.795,34.19,33.47,33.625,81657,33.795,34.19,33.47,33.625,81657,0.0,1.0
2025-09-24,33.72,33.965,33.51,33.71,69612,33.72,33.965,33.51,33.71,69612,0.0,1.0
2025-09-25,33.28,33.67,33.06,33.61,72396,33.28,33.67,33.06,33.61,72396,0.0,1.0
2025-09-26,33.23,33.36,33.015,33.3,60378,33.23,33.36,33.015,33.3,60378,0.0,1.0
2025-09-29,32.78,33.37,32.47,33.37,68706,32.78,33.37,32.47,33.37,68706,0.0,1.0
2025-09-30,32.65,32.68,32.09,32.58,58853,32.65,32.68,32.09,32.58,58853,0.0,1.0
2025-10-01,32.31,32.66,32.09,32.66,85737,32.31,32.66,32.09,32.66,85737,0.0,1.0
2025-10-02,32.24,32.485,31.8782,32.25,59463,32.24,32.485,31.8782,32.25,59463,0.0,1.0
2025-10-03,32.12,32.86,32.015,32.46,55072,32.12,32.86,32.015,32.46,55072,0.0,1.0
2025-10-06,31.19,32.2,31.155,32.2,74705,31.19,32.2,31.155,32.2,74705,0.0,1.0
2025-10-07,30.93,31.3015,30.71,31.1,55023,30.93,31.3015,30.71,31.1,55023,0.0,1.0
2025-10-08,30.44,31.18,30.23,31.18,54707,30.44,31.18,30.23,31.18,54707,0.0,1.0
2025-10-09,30.2,30.49,30.0465,30.3,56072,30.2,30.49,30.0465,30.3,56072,0.0,1.0
2025-10-10,29.58,30.31,29.53,30.2,49808,29.58,30.31,29.53,30.2,49808,0.0,1.0
2025-10-13,28.98,30.71,28.94,29.74,67476,28.98,30.71,28.94,29.74,67476,0.0,1.0
2025-10-14,29.48,29.59,28.77,28.88,70729,29.48,29.59,28.77,28.88,70729,0.0,1.0
2025-10-15,29.5,29.79,29.37,29.65,43828,29.5,29.79,29.37,29.65,43828,0.0,1.0
2025-10-16,29.87,30.2299,29.25,29.51,101855,29.87,30.2299,29.25,29.51,101855,0.0,1.0
2025-10-17,30.55,30.6,29.52,29.73,55006,30.55,30.6,29.52,29.73,55006,0.0,1.0
2025-10-20,30.84,31.08,30.36,30.73,109898,30.84,31.08,30.36,30.73,109898,0.0,1.0
2025-10-21,30.91,31.32,30.66,30.66,58119,30.91,31.32,30.66,30.66,58119,0.0,1.0
2025-10-22,31.29,31.49,30.9,30.9,52378,31.29,31.49,30.9,30.9,52378,0.0,1.0
2025-10-23,31.66,31.76,31.21,31.22,107935,31.66,31.76,31.21,31.22,107935,0.0,1.0
2025-10-24,32.01,32.0348,31.41,31.89,65637,32.01,32.0348,31.41,31.89,65637,0.0,1.0
2025-10-27,32.27,32.31,32.0,32.08,75433,32.27,32.31,32.0,32.08,75433,0.0,1.0
2025-10-28,32.415,32.595,32.05,32.05,63381,32.415,32.595,32.05,32.05,63381,0.0,1.0
2025-10-29,31.18,32.45,30.86,32.45,72872,31.18,32.45,30.86,32.45,72872,0.0,1.0
2025-10-30,31.21,31.725,31.03,31.03,53063,31.21,31.725,31.03,31.03,53063,0.0,1.0
2025-10-31,30.67,31.08,30.6,31.04,64598,30.67,31.08,30.6,31.04,64598,0.0,1.0
2025-11-03,31.01,31.03,30.22,30.67,68652,31.01,31.03,30.22,30.67,68652,0.0,1.0
2025-11-04,30.72,31.02,30.62,30.88,83889,30.72,31.02,30.62,30.88,83889,0.0,1.0
2025-11-05,31.36,31.43,30.65,30.72,54764,31.36,31.43,30.65,30.72,54764,0.0,1.0
2025-11-06,31.28,31.59,31.13,31.34,98487,31.28,31.59,31.13,31.34,98487,0.0,1.0
2025-11-07,31.42,31.77,31.3199,31.35,77679,31.42,31.77,31.3199,31.35,77679,0.0,1.0
2025-11-10,31.76,31.945,31.235,31.64,55982,31.76,31.945,31.235,31.64,55982,0.0,1.0
2025-11-11,31.59,32.21,31.57,31.9,59480,31.59,32.21,31.57,31.9,59480,0.0,1.0
2025-11-12,31.73,32.0,31.45,31.45,57305,31.73,32.0,31.45,31.45,57305,0.0,1.0
2025-11-13,31.94,32.2,31.625,31.73,47546,31.94,32.2,31.625,31.73,47546,0.0,1.0
2025-11-14,31.69,31.94,31.31,31.94,64544,31.69,31.94,31.31,31.94,64544,0.0,1.0
2025-11-17,31.04,31.74,31.0,31.68,61148,31.04,31.74,31.0,31.68,61148,0.0,1.0
2025-11-18,30.87,31.575,30.725,31.04,61901,30.87,31.575,30.725,31.04,61901,0.0,1.0
2025-11-19,30.47,31.17,30.39,30.94,45247,30.47,31.17,30.39,30.94,45247,0.0,1.0
2025-11-20,30.8,31.0,30.39,30.66,71396,30.8,31.0,30.39,30.66,71396,0.0,1.0
2025-11-21,32.29,32.36,30.665,30.95,79012,32.29,32.36,30.665,30.95,79012,0.0,1.0
2025-11-24,31.43,32.535,30.795,32.11,251149,31.43,32.535,30.795,32.11,251149,0.0,1.0
2025-11-25,34.15,35.93,32.89,32.89,259376,34.15,35.93,32.89,32.89,259376,0.0,1.0
2025-11-26,34.21,34.695,33.94,34.15,167999,34.21,34.695,33.94,34.15,167999,0.0,1.0