date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-19,14.19,14.19,14.19,14.19,1400,16.8834774324324,16.8834774324324,16.8834774324324,16.8834774324324,1176.65333338488,0.0,1.0
1996-04-22,14.25,14.38,14.25,14.38,24600,16.9548663433518,17.1095423170104,16.9548663433518,17.1095423170104,20675.4800009057,0.0,1.0
1996-04-23,14.31,14.31,14.25,14.31,6600,17.0262552542712,17.0262552542712,16.9548663433518,17.0262552542712,5547.080000243,0.0,1.0
1996-04-24,14.25,14.38,14.25,14.38,1500,16.9548663433518,17.1095423170104,16.9548663433518,17.1095423170104,1260.70000005523,0.0,1.0
1996-04-25,14.0,14.13,14.0,14.13,22300,16.6574125478544,16.812088521513,16.6574125478544,16.812088521513,18742.4066674877,0.0,1.0
1996-04-26,14.25,14.25,14.06,14.06,10300,16.9548663433518,16.9548663433518,16.7288014587738,16.7288014587738,8656.8066670459,0.0,1.0
1996-04-29,14.25,14.31,14.25,14.31,3900,16.9548663433518,17.0262552542712,16.9548663433518,17.0262552542712,3277.82000014359,0.0,1.0
1996-04-30,14.44,14.44,14.38,14.38,15900,17.1809312279298,17.1809312279298,17.1095423170104,17.1095423170104,13363.4200005854,0.0,1.0
1996-05-01,14.56,14.56,14.5,14.5,39900,17.3237090497686,17.3237090497686,17.2523201388492,17.2523201388492,33534.620001469,0.0,1.0
1996-05-02,14.38,14.5,14.38,14.5,7800,17.1095423170104,17.2523201388492,17.1095423170104,17.2523201388492,6555.64000028721,0.0,1.0
1996-05-03,14.38,14.38,14.25,14.25,16300,17.1095423170104,17.1095423170104,16.9548663433518,16.9548663433518,13699.6066672669,0.0,1.0
1996-05-06,14.19,14.38,14.13,14.38,16600,16.8834774324324,17.1095423170104,16.812088521513,17.1095423170104,13951.7466672779,0.0,1.0
1996-05-07,14.19,14.19,14.13,14.19,16800,16.8834774324324,16.8834774324324,16.812088521513,16.8834774324324,14119.8400006186,0.0,1.0
1996-05-08,14.19,14.19,14.06,14.13,5700,16.8834774324324,16.8834774324324,16.7288014587738,16.812088521513,4790.66000020987,0.0,1.0
1996-05-09,14.44,14.44,14.25,14.25,12800,17.1809312279298,17.1809312279298,16.9548663433518,16.9548663433518,10757.9733338046,0.0,1.0
1996-05-10,14.31,14.31,14.25,14.25,6000,17.0262552542712,17.0262552542712,16.9548663433518,16.9548663433518,5042.80000022091,0.0,1.0
1996-05-13,14.38,14.44,14.38,14.38,77200,17.1095423170104,17.1809312279298,17.1095423170104,17.1095423170104,64884.0266695093,0.0,1.0
1996-05-14,14.38,14.38,14.31,14.31,6600,17.1095423170104,17.1095423170104,17.0262552542712,17.0262552542712,5547.08000024302,0.0,1.0
1996-05-15,14.38,14.44,14.25,14.25,133500,17.1095423170104,17.1809312279298,16.9548663433518,16.9548663433518,112202.300004916,0.0,1.0
1996-05-16,14.38,14.38,14.31,14.31,101900,17.1095423170104,17.1095423170104,17.0262552542712,17.0262552542712,85643.5533370854,0.0,1.0
1996-05-17,14.44,14.44,14.25,14.25,30800,17.1809312279298,17.1809312279298,16.9548663433518,16.9548663433518,25886.3733344674,0.0,1.0
1996-05-20,14.38,14.44,14.31,14.38,8300,17.1095423170104,17.1809312279298,17.0262552542712,17.1095423170104,6975.87333363895,0.0,1.0
1996-05-21,14.31,14.38,14.25,14.31,35900,17.0262552542712,17.1095423170104,16.9548663433518,17.0262552542712,30172.7533346551,0.0,1.0
1996-05-22,14.19,14.25,14.06,14.25,7200,16.8834774324324,16.9548663433518,16.7288014587738,16.9548663433518,6051.3600002651,0.0,1.0
1996-05-23,14.06,14.06,14.06,14.06,5300,16.7288014587738,16.7288014587738,16.7288014587738,16.7288014587738,4454.47333352847,0.0,1.0
1996-05-24,14.19,14.19,14.06,14.13,7700,16.8834774324324,16.8834774324324,16.7288014587738,16.812088521513,6471.59333361685,0.0,1.0
1996-05-28,14.0,14.13,14.0,14.13,6600,16.6574125478544,16.812088521513,16.6574125478544,16.812088521513,5547.080000243,0.0,1.0
1996-05-29,14.0,14.13,14.0,14.13,12500,16.6574125478544,16.812088521513,16.6574125478544,16.812088521513,10505.8333337936,0.0,1.0
1996-05-30,14.13,14.13,14.0,14.0,11200,16.812088521513,16.812088521513,16.6574125478544,16.6574125478544,9413.22666707906,0.0,1.0
1996-05-31,14.13,14.19,14.13,14.13,15500,16.812088521513,16.8834774324324,16.812088521513,16.812088521513,13027.2333339041,0.0,1.0
1996-06-03,13.88,14.0,13.75,14.0,78700,16.5146347260156,16.6574125478544,16.359958752357,16.6574125478544,66144.7266695645,0.0,1.0
1996-06-04,13.88,13.94,13.81,13.81,2900,16.5146347260156,16.586023636935,16.4313476632764,16.4313476632764,2437.35333344011,0.0,1.0
1996-06-05,13.88,14.0,13.88,13.94,8300,16.5146347260156,16.6574125478544,16.5146347260156,16.586023636935,6975.87333363895,0.0,1.0
1996-06-06,13.88,13.94,13.88,13.94,500,16.5146347260156,16.586023636935,16.5146347260156,16.586023636935,420.233333351744,0.0,1.0
1996-06-07,13.88,13.88,13.75,13.88,2100,16.5146347260156,16.5146347260156,16.359958752357,16.5146347260156,1764.98000007732,0.0,1.0
1996-06-10,13.94,13.94,13.81,13.88,49800,16.586023636935,16.586023636935,16.4313476632764,16.5146347260156,41855.2400018336,0.0,1.0
1996-06-11,13.75,13.88,13.75,13.88,4000,16.359958752357,16.5146347260156,16.359958752357,16.5146347260156,3361.86666681394,0.0,1.0
1996-06-12,13.75,13.88,13.75,13.88,1600,16.359958752357,16.5146347260156,16.359958752357,16.5146347260156,1344.74666672558,0.0,1.0
1996-06-13,13.63,13.63,13.5,13.63,10300,16.2171809305182,16.2171809305182,16.0625049568596,16.2171809305182,8656.80666704592,0.0,1.0
1996-06-14,13.88,13.88,13.75,13.88,3100,16.5146347260156,16.5146347260156,16.359958752357,16.5146347260156,2605.44666678081,0.0,1.0
1996-06-17,13.94,13.94,13.88,13.94,1700,16.586023636935,16.586023636935,16.5146347260156,16.586023636935,1428.79333339593,0.0,1.0
1996-06-18,14.0,14.0,13.88,14.0,20200,16.6574125478544,16.6574125478544,16.5146347260156,16.6574125478544,16977.4266674104,0.0,1.0
1996-06-19,14.31,14.31,14.13,14.13,4800,17.0262552542712,17.0262552542712,16.812088521513,16.812088521513,4034.24000017673,0.0,1.0
1996-06-20,14.25,14.38,14.25,14.31,4300,16.9548663433518,17.1095423170104,16.9548663433518,17.0262552542712,3614.00666682499,0.0,1.0
1996-06-21,14.13,14.38,14.13,14.38,6200,16.812088521513,17.1095423170104,16.812088521513,17.1095423170104,5210.89333356162,0.0,1.0
1996-06-24,14.31,14.38,14.19,14.19,1500,17.0262552542712,17.1095423170104,16.8834774324324,16.8834774324324,1260.70000005523,0.0,1.0
1996-06-25,14.31,14.31,14.19,14.31,5900,17.0262552542712,17.0262552542712,16.8834774324324,17.0262552542712,4958.75333355056,0.0,1.0
1996-06-26,14.0,14.31,14.0,14.31,2200,16.6574125478544,17.0262552542712,16.6574125478544,17.0262552542712,1849.02666674767,0.0,1.0
1996-06-27,14.13,14.13,14.0,14.0,2500,16.812088521513,16.812088521513,16.6574125478544,16.6574125478544,2101.16666675872,0.0,1.0
1996-06-28,14.25,14.25,14.13,14.13,3200,16.9548663433518,16.9548663433518,16.812088521513,16.812088521513,2689.49333345115,0.0,1.0
1996-07-01,14.19,14.25,14.13,14.25,800,16.8834774324324,16.9548663433518,16.812088521513,16.9548663433518,672.373333362789,0.0,1.0
1996-07-02,14.25,14.31,14.13,14.25,2300,16.9548663433518,17.0262552542712,16.812088521513,16.9548663433518,1933.07333341802,0.0,1.0
1996-07-03,14.25,14.25,14.25,14.25,10000,16.9548663433518,16.9548663433518,16.9548663433518,16.9548663433518,8404.66666703485,0.0,1.0
1996-07-05,14.13,14.19,14.13,14.19,1200,16.812088521513,16.8834774324324,16.812088521513,16.8834774324324,1008.56000004419,0.0,1.0
1996-07-08,14.06,14.13,14.06,14.13,2000,16.7288014587738,16.812088521513,16.7288014587738,16.812088521513,1680.93333340697,0.0,1.0
1996-07-09,14.13,14.13,14.13,14.13,200,16.812088521513,16.812088521513,16.812088521513,16.812088521513,168.093333340698,0.0,1.0
1996-07-10,14.19,14.38,14.13,14.25,17700,16.8834774324324,17.1095423170104,16.812088521513,16.9548663433518,14876.2600006517,0.0,1.0
1996-07-11,14.0,14.19,14.0,14.19,3400,16.6574125478544,16.8834774324324,16.6574125478544,16.8834774324324,2857.58666679185,0.0,1.0
1996-07-12,14.13,14.13,14.0,14.06,3300,16.812088521513,16.812088521513,16.6574125478544,16.7288014587738,2773.54000012151,0.0,1.0
1996-07-15,13.88,14.13,13.88,14.13,1000,16.5146347260156,16.812088521513,16.5146347260156,16.812088521513,840.466666703488,0.0,1.0
1996-07-16,13.25,14.0,12.88,14.0,30500,15.7650511613622,16.6574125478544,15.324819544026,16.6574125478544,25634.2333344563,0.0,1.0
1996-07-17,13.88,13.88,13.5,13.5,4200,16.5146347260156,16.5146347260156,16.0625049568596,16.0625049568596,3529.96000015465,0.0,1.0
1996-07-18,14.25,14.25,14.0,14.0,4000,16.9548663433518,16.9548663433518,16.6574125478544,16.6574125478544,3361.86666681394,0.0,1.0
1996-07-19,14.13,14.13,14.0,14.0,3200,16.812088521513,16.812088521513,16.6574125478544,16.6574125478544,2689.49333345116,0.0,1.0
1996-07-22,13.75,13.88,13.63,13.88,2600,16.359958752357,16.5146347260156,16.2171809305182,16.5146347260156,2185.21333342906,0.0,1.0
1996-07-23,13.88,14.0,13.88,13.88,2400,16.5146347260156,16.6574125478544,16.5146347260156,16.5146347260156,2017.12000008837,0.0,1.0
1996-07-24,13.88,13.88,13.63,13.88,4000,16.5146347260156,16.5146347260156,16.2171809305182,16.5146347260156,3361.86666681395,0.0,1.0
1996-07-25,13.75,14.0,13.75,14.0,2700,16.359958752357,16.6574125478544,16.359958752357,16.6574125478544,2269.26000009941,0.0,1.0
1996-07-26,13.75,13.88,13.75,13.88,1500,16.359958752357,16.5146347260156,16.359958752357,16.5146347260156,1260.70000005523,0.0,1.0
1996-07-29,13.38,13.63,13.38,13.63,2500,15.9197271350208,16.2171809305182,15.9197271350208,16.2171809305182,2101.16666675872,0.0,1.0
1996-07-30,13.25,13.5,13.0,13.5,7000,15.7650511613622,16.0625049568596,15.4675973658648,16.0625049568596,5883.2666669244,0.0,1.0
1996-07-31,13.25,13.38,13.25,13.38,4400,15.7650511613622,15.9197271350208,15.7650511613622,15.9197271350208,3698.05333349534,0.0,1.0
1996-08-01,13.44,13.63,13.25,13.25,8200,15.9911160459402,16.2171809305182,15.7650511613622,15.7650511613622,6891.82666696859,0.0,1.0
1996-08-02,13.5,13.5,13.38,13.38,500,16.0625049568596,16.0625049568596,15.9197271350208,15.9197271350208,420.233333351743,0.0,1.0
1996-08-05,13.69,13.75,13.69,13.75,4200,16.2885698414376,16.359958752357,16.2885698414376,16.359958752357,3529.96000015464,0.0,1.0
1996-08-06,13.5,13.56,13.5,13.56,1700,16.0625049568596,16.133893867779,16.0625049568596,16.133893867779,1428.79333339593,0.0,1.0
1996-08-07,13.5,13.5,13.44,13.44,3800,16.0625049568596,16.0625049568596,15.9911160459402,15.9911160459402,3193.77333347324,0.0,1.0
1996-08-08,13.63,13.63,13.5,13.63,2400,16.2171809305182,16.2171809305182,16.0625049568596,16.2171809305182,2017.12000008837,0.0,1.0
1996-08-09,13.38,13.5,13.38,13.5,15700,15.9197271350208,16.0625049568596,15.9197271350208,16.0625049568596,13195.3266672448,0.0,1.0
1996-08-12,13.63,13.63,13.5,13.5,2700,16.2171809305182,16.2171809305182,16.0625049568596,16.0625049568596,2269.26000009942,0.0,1.0
1996-08-13,13.75,13.75,13.75,13.75,400,16.359958752357,16.359958752357,16.359958752357,16.359958752357,336.186666681394,0.0,1.0
1996-08-14,13.88,13.88,13.88,13.88,5200,16.5146347260156,16.5146347260156,16.5146347260156,16.5146347260156,4370.42666685814,0.0,1.0
1996-08-15,13.75,13.75,13.63,13.63,10700,16.359958752357,16.359958752357,16.2171809305182,16.2171809305182,8992.99333372729,0.0,1.0
1996-08-16,14.0,14.0,13.75,13.75,5500,16.6574125478544,16.6574125478544,16.359958752357,16.359958752357,4622.56666686917,0.0,1.0
1996-08-19,13.75,13.88,13.75,13.88,11100,16.359958752357,16.5146347260156,16.359958752357,16.5146347260156,9329.18000040869,0.0,1.0
1996-08-20,13.88,13.88,13.75,13.75,5000,16.5146347260156,16.5146347260156,16.359958752357,16.359958752357,4202.33333351744,0.0,1.0
1996-08-21,14.0,14.13,14.0,14.0,5200,16.6574125478544,16.812088521513,16.6574125478544,16.6574125478544,4370.42666685812,0.0,1.0
1996-08-22,13.88,13.88,13.75,13.88,4100,16.5146347260156,16.5146347260156,16.359958752357,16.5146347260156,3445.9133334843,0.0,1.0
1996-08-23,13.88,14.0,13.81,13.81,2000,16.5146347260156,16.6574125478544,16.4313476632764,16.4313476632764,1680.93333340698,0.0,1.0
1996-08-26,14.0,14.0,13.88,13.88,4000,16.6657412541283,16.6657412541283,16.5228920433786,16.5228920433786,3360.18657352718,0.007,1.0
1996-08-27,14.06,14.06,14.0,14.0,2900,16.7371658595031,16.7371658595031,16.6657412541283,16.6657412541283,2436.13526580721,0.0,1.0
1996-08-28,14.06,14.06,13.94,13.94,5300,16.7371658595031,16.7371658595031,16.5943166487535,16.5943166487535,4452.24720992353,0.0,1.0
1996-08-29,13.88,14.0,13.88,13.94,2000,16.5228920433786,16.6657412541283,16.5228920433786,16.5943166487535,1680.09328676359,0.0,1.0
1996-08-30,14.0,14.13,13.75,13.75,9100,16.6657412541283,16.8204945657738,16.3681387317332,16.3681387317332,7644.42445477434,0.0,1.0
1996-09-03,13.63,13.75,13.5,13.75,6500,16.2252895209835,16.3681387317332,16.070536209338,16.3681387317332,5460.30318198167,0.0,1.0
1996-09-04,13.5,13.63,13.38,13.63,6600,16.070536209338,16.2252895209835,15.9276869985883,16.2252895209835,5544.30784631985,0.0,1.0
1996-09-05,13.25,13.38,13.25,13.38,1800,15.7729336869429,15.9276869985883,15.7729336869429,15.9276869985883,1512.08395808723,0.0,1.0
1996-09-06,13.5,13.63,13.5,13.5,1400,16.070536209338,16.2252895209835,16.070536209338,16.070536209338,1176.06530073451,0.0,1.0
1996-09-09,13.63,13.75,13.63,13.63,3200,16.2252895209835,16.3681387317332,16.2252895209835,16.2252895209835,2688.14925882174,0.0,1.0
1996-09-10,13.75,13.75,13.63,13.63,5800,16.3681387317332,16.3681387317332,16.2252895209835,16.2252895209835,4872.2705316144,0.0,1.0
1996-09-11,13.63,13.63,13.63,13.63,1000,16.2252895209835,16.2252895209835,16.2252895209835,16.2252895209835,840.046643381795,0.0,1.0
1996-09-12,13.81,13.94,13.81,13.81,21400,16.439563337108,16.5943166487535,16.439563337108,16.439563337108,17976.9981683704,0.0,1.0
1996-09-13,13.88,13.94,13.88,13.88,1000,16.5228920433786,16.5943166487535,16.5228920433786,16.5228920433786,840.046643381797,0.0,1.0
1996-09-16,13.88,14.0,13.88,14.0,400,16.5228920433786,16.6657412541283,16.5228920433786,16.6657412541283,336.018657352719,0.0,1.0
1996-09-17,13.75,13.75,13.75,13.75,600,16.3681387317332,16.3681387317332,16.3681387317332,16.3681387317332,504.027986029076,0.0,1.0
1996-09-18,13.94,14.06,13.88,13.88,4100,16.5943166487535,16.7371658595031,16.5228920433786,16.5228920433786,3444.19123786536,0.0,1.0
1996-09-19,14.13,14.13,13.94,13.94,5100,16.8204945657738,16.8204945657738,16.5943166487535,16.5943166487535,4284.23788124715,0.0,1.0
1996-09-20,14.06,14.06,14.06,14.06,100,16.7371658595031,16.7371658595031,16.7371658595031,16.7371658595031,84.0046643381798,0.0,1.0
1996-09-23,14.06,14.13,14.0,14.06,3400,16.7371658595031,16.8204945657738,16.6657412541283,16.7371658595031,2856.15858749811,0.0,1.0
1996-09-24,14.31,14.31,14.0,14.0,109000,17.0347683818983,17.0347683818983,16.6657412541283,16.6657412541283,91565.0841286157,0.0,1.0
1996-09-25,14.0,14.13,14.0,14.0,1500,16.6657412541283,16.8204945657738,16.6657412541283,16.6657412541283,1260.06996507269,0.0,1.0
1996-09-26,14.06,14.06,14.06,14.06,20300,16.7371658595031,16.7371658595031,16.7371658595031,16.7371658595031,17052.9468606505,0.0,1.0
1996-09-27,14.06,14.06,14.06,14.06,5900,16.7371658595031,16.7371658595031,16.7371658595031,16.7371658595031,4956.27519595261,0.0,1.0
1996-09-30,14.13,14.25,14.13,14.13,8800,16.8204945657738,16.9633437765235,16.8204945657738,16.8204945657738,7392.41046175979,0.0,1.0
1996-10-01,14.13,14.13,14.06,14.13,17600,16.8204945657738,16.8204945657738,16.7371658595031,16.8204945657738,14784.8209235196,0.0,1.0
1996-10-02,14.25,14.38,14.25,14.25,5900,16.9633437765235,17.1180970881689,16.9633437765235,16.9633437765235,4956.27519595258,0.0,1.0
1996-10-03,14.38,14.38,14.25,14.38,2900,17.1180970881689,17.1180970881689,16.9633437765235,17.1180970881689,2436.13526580721,0.0,1.0
1996-10-04,14.5,14.5,14.5,14.5,1200,17.2609462989186,17.2609462989186,17.2609462989186,17.2609462989186,1008.05597205815,0.0,1.0
1996-10-07,14.44,14.5,14.31,14.5,2100,17.1895216935438,17.2609462989186,17.0347683818983,17.2609462989186,1764.09795110177,0.0,1.0
1996-10-08,14.13,14.38,14.13,14.31,11300,16.8204945657738,17.1180970881689,16.8204945657738,17.0347683818983,9492.52707021428,0.0,1.0
1996-10-09,14.0,14.13,14.0,14.13,26600,16.6657412541283,16.8204945657738,16.6657412541283,16.8204945657738,22345.2407139558,0.0,1.0
1996-10-10,13.94,14.06,13.94,14.06,2100,16.5943166487535,16.7371658595031,16.5943166487535,16.7371658595031,1764.09795110177,0.0,1.0
1996-10-11,14.25,14.25,14.06,14.06,12900,16.9633437765235,16.9633437765235,16.7371658595031,16.7371658595031,10836.6016996251,0.0,1.0
1996-10-14,14.38,14.63,14.38,14.63,25600,17.1180970881689,17.4156996105641,17.1180970881689,17.4156996105641,21505.194070574,0.0,1.0
1996-10-15,14.38,14.44,14.25,14.44,10200,17.1180970881689,17.1895216935438,16.9633437765235,17.1895216935438,8568.47576249433,0.0,1.0
1996-10-16,14.19,14.38,14.19,14.38,3300,16.8919191711486,17.1180970881689,16.8919191711486,17.1180970881689,2772.15392315993,0.0,1.0
1996-10-17,14.19,14.38,14.19,14.31,10600,16.8919191711486,17.1180970881689,16.8919191711486,17.0347683818983,8904.49441984704,0.0,1.0
1996-10-18,14.5,14.5,14.44,14.44,1200,17.2609462989186,17.2609462989186,17.1895216935438,17.1895216935438,1008.05597205815,0.0,1.0
1996-10-21,14.38,14.63,14.38,14.63,12700,17.1180970881689,17.4156996105641,17.1180970881689,17.4156996105641,10668.5923709488,0.0,1.0
1996-10-22,14.5,14.56,14.44,14.5,2900,17.2609462989186,17.3323709042934,17.1895216935438,17.2609462989186,2436.13526580721,0.0,1.0
1996-10-23,14.63,14.63,14.63,14.63,4000,17.4156996105641,17.4156996105641,17.4156996105641,17.4156996105641,3360.18657352718,0.0,1.0
1996-10-24,14.75,14.75,14.69,14.75,3000,17.5585488213138,17.5585488213138,17.4871242159389,17.5585488213138,2520.13993014538,0.0,1.0
1996-10-25,14.75,14.75,14.75,14.75,10000,17.5585488213138,17.5585488213138,17.5585488213138,17.5585488213138,8400.46643381793,0.0,1.0
1996-10-28,14.63,14.69,14.63,14.63,28900,17.4156996105641,17.4871242159389,17.4156996105641,17.4156996105641,24277.3479937339,0.0,1.0
1996-10-29,14.5,14.5,14.38,14.38,3900,17.2609462989186,17.2609462989186,17.1180970881689,17.1180970881689,3276.181909189,0.0,1.0
1996-10-30,14.38,14.5,14.38,14.38,24400,17.1180970881689,17.2609462989186,17.1180970881689,17.1180970881689,20497.1380985159,0.0,1.0
1996-10-31,14.38,14.44,14.31,14.31,7500,17.1180970881689,17.1895216935438,17.0347683818983,17.0347683818983,6300.34982536348,0.0,1.0
1996-11-01,14.38,14.5,14.38,14.5,400,17.1180970881689,17.2609462989186,17.1180970881689,17.2609462989186,336.018657352719,0.0,1.0
1996-11-04,14.38,14.5,14.38,14.5,500,17.1180970881689,17.2609462989186,17.1180970881689,17.2609462989186,420.023321690899,0.0,1.0
1996-11-05,14.38,14.5,14.31,14.31,1300,17.1180970881689,17.2609462989186,17.0347683818983,17.0347683818983,1092.06063639634,0.0,1.0
1996-11-06,14.38,14.63,14.38,14.5,2700,17.1180970881689,17.4156996105641,17.1180970881689,17.2609462989186,2268.12593713085,0.0,1.0
1996-11-07,14.5,14.5,14.38,14.5,1000,17.2609462989186,17.2609462989186,17.1180970881689,17.2609462989186,840.046643381796,0.0,1.0
1996-11-08,14.44,14.56,14.44,14.44,2300,17.1895216935438,17.3323709042934,17.1895216935438,17.1895216935438,1932.10727977813,0.0,1.0
1996-11-11,14.56,14.56,14.44,14.5,3100,17.3323709042934,17.3323709042934,17.1895216935438,17.2609462989186,2604.14459448357,0.0,1.0
1996-11-12,14.63,14.63,14.5,14.63,2700,17.4156996105641,17.4156996105641,17.2609462989186,17.4156996105641,2268.12593713085,0.0,1.0
1996-11-13,14.5,14.63,14.5,14.63,1200,17.2609462989186,17.4156996105641,17.2609462989186,17.4156996105641,1008.05597205815,0.0,1.0
1996-11-14,14.63,14.69,14.5,14.63,2100,17.4156996105641,17.4871242159389,17.2609462989186,17.4156996105641,1764.09795110177,0.0,1.0
1996-11-15,14.75,14.75,14.69,14.69,10400,17.5585488213138,17.5585488213138,17.4871242159389,17.4871242159389,8736.48509117065,0.0,1.0
1996-11-18,14.75,14.75,14.63,14.75,36100,17.5585488213138,17.5585488213138,17.4156996105641,17.5585488213138,30325.6838260827,0.0,1.0
1996-11-19,14.75,14.75,14.5,14.63,23800,17.5585488213138,17.5585488213138,17.2609462989186,17.4156996105641,19993.1101124867,0.0,1.0
1996-11-20,14.88,15.0,14.88,14.94,17000,17.7133021329592,17.8561513437089,17.7133021329592,17.7847267383341,14280.7929374905,0.0,1.0
1996-11-21,14.88,15.0,14.88,15.0,17500,17.7133021329592,17.8561513437089,17.7133021329592,17.8561513437089,14700.8162591814,0.0,1.0
1996-11-22,15.0,15.06,15.0,15.0,8100,17.8561513437089,17.9275759490837,17.8561513437089,17.8561513437089,6804.37781139255,0.0,1.0
1996-11-25,15.25,15.25,15.13,15.13,1900,18.1537538661041,18.1537538661041,18.0109046553544,18.0109046553544,1596.08862242541,0.0,1.0
1996-11-26,15.25,15.25,15.13,15.25,1100,18.1537538661041,18.1537538661041,18.0109046553544,18.1537538661041,924.051307719972,0.0,1.0
1996-11-27,15.44,15.44,15.38,15.38,2800,18.3799317831244,18.3799317831244,18.3085071777495,18.3085071777495,2352.13060146902,0.0,1.0
1996-11-29,15.38,15.38,15.31,15.31,400,18.3085071777495,18.3085071777495,18.2251784714789,18.2251784714789,336.018657352719,0.0,1.0
1996-12-02,15.13,15.19,15.0,15.19,8400,18.0109046553544,18.0823292607292,17.8561513437089,18.0823292607292,7056.39180440707,0.0,1.0
1996-12-03,15.06,15.06,15.06,15.06,2800,17.9275759490837,17.9275759490837,17.9275759490837,17.9275759490837,2352.13060146903,0.0,1.0
1996-12-04,15.0,15.06,14.88,15.06,264900,17.8561513437089,17.9275759490837,17.7133021329592,17.9275759490837,222528.355831838,0.0,1.0
1996-12-05,15.0,15.0,14.88,14.88,500,17.8561513437089,17.8561513437089,17.7133021329592,17.7133021329592,420.023321690898,0.0,1.0
1996-12-06,14.63,14.63,14.63,14.63,200,17.4156996105641,17.4156996105641,17.4156996105641,17.4156996105641,168.009328676359,0.0,1.0
1996-12-09,14.94,14.94,14.75,14.75,27900,17.7847267383341,17.7847267383341,17.5585488213138,17.5585488213138,23437.301350352,0.0,1.0
1996-12-10,14.94,15.06,14.81,15.06,28300,17.7847267383341,17.9275759490837,17.6299734266886,17.9275759490837,23773.3200077048,0.0,1.0
1996-12-11,14.75,14.94,14.75,14.94,2700,17.5585488213138,17.7847267383341,17.5585488213138,17.7847267383341,2268.12593713084,0.0,1.0
1996-12-12,14.88,14.88,14.63,14.63,7500,17.7133021329592,17.7133021329592,17.4156996105641,17.4156996105641,6300.34982536348,0.0,1.0
1996-12-13,14.44,14.63,14.44,14.5,8000,17.1895216935438,17.4156996105641,17.1895216935438,17.2609462989186,6720.37314705435,0.0,1.0
1996-12-16,14.69,14.75,14.5,14.5,1700,17.4871242159389,17.5585488213138,17.2609462989186,17.2609462989186,1428.07929374905,0.0,1.0
1996-12-17,14.56,14.69,14.56,14.56,1600,17.3323709042934,17.4871242159389,17.3323709042934,17.3323709042934,1344.07462941088,0.0,1.0
1996-12-18,14.69,14.69,14.63,14.63,2600,17.4871242159389,17.4871242159389,17.4156996105641,17.4156996105641,2184.12127279267,0.0,1.0
1996-12-19,14.69,14.75,14.63,14.63,5700,17.4871242159389,17.5585488213138,17.4156996105641,17.4156996105641,4788.26586727624,0.0,1.0
1996-12-20,14.69,14.75,14.69,14.75,1400,17.4871242159389,17.5585488213138,17.4871242159389,17.5585488213138,1176.06530073451,0.0,1.0
1996-12-23,14.44,14.63,14.44,14.63,6500,17.1895216935438,17.4156996105641,17.1895216935438,17.4156996105641,5460.30318198166,0.0,1.0
1996-12-24,14.75,14.94,14.69,14.69,36000,17.5585488213138,17.7847267383341,17.4871242159389,17.4871242159389,30241.6791617446,0.0,1.0
1996-12-26,14.88,14.88,14.75,14.88,4800,17.7133021329592,17.7133021329592,17.5585488213138,17.7133021329592,4032.22388823263,0.0,1.0
1996-12-27,14.81,14.81,14.69,14.75,1900,17.6299734266886,17.6299734266886,17.4871242159389,17.5585488213138,1596.08862242541,0.0,1.0
1996-12-30,14.88,14.94,14.75,14.94,8600,17.7133021329592,17.7847267383341,17.5585488213138,17.7847267383341,7224.40113308345,0.0,1.0
1996-12-31,15.13,15.13,14.88,14.88,1700,18.0109046553544,18.0109046553544,17.7133021329592,17.7133021329592,1428.07929374905,0.0,1.0
1997-01-02,15.06,15.19,15.06,15.13,5300,17.9275759490837,18.0823292607292,17.9275759490837,18.0109046553544,4452.24720992353,0.0,1.0
1997-01-03,15.0,15.13,15.0,15.0,3300,17.8561513437089,18.0109046553544,17.8561513437089,17.8561513437089,2772.15392315993,0.0,1.0
1997-01-06,15.25,15.25,15.13,15.25,2300,18.1537538661041,18.1537538661041,18.0109046553544,18.1537538661041,1932.10727977812,0.0,1.0
1997-01-07,15.25,15.38,15.25,15.38,4900,18.1537538661041,18.3085071777495,18.1537538661041,18.3085071777495,4116.22855257079,0.0,1.0
1997-01-08,15.25,15.25,15.19,15.25,2100,18.1537538661041,18.1537538661041,18.0823292607292,18.1537538661041,1764.09795110177,0.0,1.0
1997-01-09,15.25,15.25,15.13,15.25,47300,18.1537538661041,18.1537538661041,18.0109046553544,18.1537538661041,39734.2062319588,0.0,1.0
1997-01-10,15.38,15.38,15.25,15.31,2500,18.3085071777495,18.3085071777495,18.1537538661041,18.2251784714789,2100.11660845449,0.0,1.0
1997-01-13,15.31,15.38,15.25,15.38,4800,18.2251784714789,18.3085071777495,18.1537538661041,18.3085071777495,4032.22388823262,0.0,1.0
1997-01-14,15.19,15.19,15.0,15.0,7600,18.0823292607292,18.0823292607292,17.8561513437089,17.8561513437089,6384.35448970165,0.0,1.0
1997-01-15,15.25,15.38,15.13,15.13,4300,18.1537538661041,18.3085071777495,18.0109046553544,18.0109046553544,3612.20056654171,0.0,1.0
1997-01-16,15.06,15.25,15.06,15.13,11700,17.9275759490837,18.1537538661041,17.9275759490837,18.0109046553544,9828.54572756703,0.0,1.0
1997-01-17,15.38,15.38,15.25,15.25,7100,18.3085071777495,18.3085071777495,18.1537538661041,18.1537538661041,5964.33116801076,0.0,1.0
1997-01-20,15.38,15.44,15.25,15.25,10000,18.3085071777495,18.3799317831244,18.1537538661041,18.1537538661041,8400.46643381797,0.0,1.0
1997-01-21,15.25,15.38,15.25,15.38,5700,18.1537538661041,18.3085071777495,18.1537538661041,18.3085071777495,4788.26586727622,0.0,1.0
1997-01-22,15.5,15.56,15.38,15.38,10400,18.4513563884992,18.522780993874,18.3085071777495,18.3085071777495,8736.48509117067,0.0,1.0
1997-01-23,15.69,15.69,15.56,15.63,5600,18.6775343055195,18.6775343055195,18.522780993874,18.6061097001447,4704.26120293806,0.0,1.0
1997-01-24,15.63,15.75,15.56,15.69,30500,18.6061097001447,18.7489589108943,18.522780993874,18.6775343055195,25621.4226231447,0.0,1.0
1997-01-27,15.56,15.69,15.5,15.63,1400,18.522780993874,18.6775343055195,18.4513563884992,18.6061097001447,1176.06530073452,0.0,1.0
1997-01-28,15.5,15.5,15.44,15.5,10600,18.4513563884992,18.4513563884992,18.3799317831244,18.4513563884992,8904.49441984703,0.0,1.0
1997-01-29,15.25,15.25,15.0,15.13,8700,18.1537538661041,18.1537538661041,17.8561513437089,18.0109046553544,7308.4057974216,0.0,1.0
1997-01-30,15.19,15.31,15.13,15.19,6300,18.0823292607292,18.2251784714789,18.0109046553544,18.0823292607292,5292.29385330532,0.0,1.0
1997-01-31,15.31,15.31,15.19,15.19,3900,18.2251784714789,18.2251784714789,18.0823292607292,18.0823292607292,3276.181909189,0.0,1.0
1997-02-03,15.31,15.38,15.19,15.31,24700,18.2251784714789,18.3085071777495,18.0823292607292,18.2251784714789,20749.1520915303,0.0,1.0
1997-02-04,15.56,15.56,15.44,15.44,75500,18.522780993874,18.522780993874,18.3799317831244,18.3799317831244,63423.5215753257,0.0,1.0
1997-02-05,15.69,15.69,15.63,15.63,24100,18.6775343055195,18.6775343055195,18.6061097001447,18.6061097001447,20245.1241055013,0.0,1.0
1997-02-06,15.75,15.75,15.63,15.63,4400,18.7489589108943,18.7489589108943,18.6061097001447,18.6061097001447,3696.20523087991,0.0,1.0
1997-02-07,15.63,15.69,15.63,15.63,1600,18.6061097001447,18.6775343055195,18.6061097001447,18.6061097001447,1344.07462941087,0.0,1.0
1997-02-10,15.75,15.75,15.69,15.75,2800,18.7489589108943,18.7489589108943,18.6775343055195,18.7489589108943,2352.13060146903,0.0,1.0
1997-02-11,15.56,15.69,15.56,15.69,7600,18.522780993874,18.6775343055195,18.522780993874,18.6775343055195,6384.35448970166,0.0,1.0
1997-02-12,15.88,15.88,15.75,15.75,2800,18.9037122225398,18.9037122225398,18.7489589108943,18.7489589108943,2352.13060146903,0.0,1.0
1997-02-13,15.94,15.94,15.75,15.88,4500,18.9751368279147,18.9751368279147,18.7489589108943,18.9037122225398,3780.20989521807,0.0,1.0
1997-02-14,15.63,15.75,15.63,15.75,9500,18.6061097001447,18.7489589108943,18.6061097001447,18.7489589108943,7980.44311212705,0.0,1.0
1997-02-18,15.69,15.69,15.56,15.63,2200,18.6775343055195,18.6775343055195,18.522780993874,18.6061097001447,1848.10261543995,0.0,1.0
1997-02-19,15.94,15.94,15.69,15.75,16100,18.9751368279147,18.9751368279147,18.6775343055195,18.7489589108943,13524.7509584469,0.0,1.0
1997-02-20,16.13,16.13,16.0,16.0,23900,19.201314744935,19.201314744935,19.0465614332895,19.0465614332895,20077.1147768249,0.0,1.0
1997-02-21,16.06,16.06,15.88,16.06,20100,19.1179860386643,19.1179860386643,18.9037122225398,19.1179860386643,16884.9375319741,0.0,1.0
1997-02-24,16.0,16.0,15.88,16.0,6600,19.0465614332895,19.0465614332895,18.9037122225398,19.0465614332895,5544.30784631985,0.0,1.0
1997-02-25,16.06,16.06,16.0,16.06,12100,19.1179860386643,19.1179860386643,19.0465614332895,19.1179860386643,10164.5643849197,0.0,1.0
1997-02-26,15.94,16.0,15.94,16.0,5700,18.9751368279147,19.0465614332895,18.9751368279147,19.0465614332895,4788.26586727622,0.0,1.0
1997-02-27,15.63,15.75,15.56,15.63,24600,18.6061097001447,18.7489589108943,18.522780993874,18.6061097001447,20665.1474271921,0.0,1.0
1997-02-28,15.75,15.75,15.63,15.75,26800,18.7489589108943,18.7489589108943,18.6061097001447,18.7489589108943,22513.2500426322,0.0,1.0
1997-03-03,15.69,15.69,15.5,15.5,54900,18.6775343055195,18.6775343055195,18.4513563884992,18.4513563884992,46118.5607216606,0.0,1.0
1997-03-04,15.5,15.63,15.44,15.63,11800,18.4513563884992,18.6061097001447,18.3799317831244,18.6061097001447,9912.55039190519,0.0,1.0
1997-03-05,15.5,15.5,15.44,15.44,2400,18.4513563884992,18.4513563884992,18.3799317831244,18.3799317831244,2016.11194411631,0.0,1.0
1997-03-06,15.5,15.5,15.38,15.5,7200,18.4513563884992,18.4513563884992,18.3085071777495,18.4513563884992,6048.33583234893,0.0,1.0
1997-03-07,15.5,15.5,15.44,15.44,3700,18.4513563884992,18.4513563884992,18.3799317831244,18.3799317831244,3108.17258051264,0.0,1.0
1997-03-10,15.25,15.44,15.25,15.25,15900,18.1537538661041,18.3799317831244,18.1537538661041,18.1537538661041,13356.7416297705,0.0,1.0
1997-03-11,15.38,15.5,15.38,15.44,3300,18.3085071777495,18.4513563884992,18.3085071777495,18.3799317831244,2772.15392315993,0.0,1.0
1997-03-12,15.5,15.5,15.38,15.38,5200,18.4513563884992,18.4513563884992,18.3085071777495,18.3085071777495,4368.24254558534,0.0,1.0
1997-03-13,15.31,15.44,15.31,15.38,14800,18.2251784714789,18.3799317831244,18.2251784714789,18.3085071777495,12432.6903220506,0.0,1.0
1997-03-14,15.25,15.38,15.25,15.38,6700,18.1537538661041,18.3085071777495,18.1537538661041,18.3085071777495,5628.31251065801,0.0,1.0
1997-03-17,15.19,15.25,15.19,15.19,600,18.0823292607292,18.1537538661041,18.0823292607292,18.0823292607292,504.027986029078,0.0,1.0
1997-03-18,15.06,15.13,15.0,15.13,35000,17.9275759490837,18.0109046553544,17.8561513437089,18.0109046553544,29401.6325183629,0.0,1.0
1997-03-19,15.31,15.31,15.19,15.19,4500,18.2251784714789,18.2251784714789,18.0823292607292,18.0823292607292,3780.20989521808,0.0,1.0
1997-03-20,15.19,15.19,15.13,15.19,1500,18.0823292607292,18.0823292607292,18.0109046553544,18.0823292607292,1260.06996507269,0.0,1.0
1997-03-21,15.0,15.0,14.88,15.0,2100,17.8561513437089,17.8561513437089,17.7133021329592,17.8561513437089,1764.09795110177,0.0,1.0
1997-03-24,14.81,14.94,14.81,14.81,21900,17.6299734266886,17.7847267383341,17.6299734266886,17.6299734266886,18397.0214900613,0.0,1.0
1997-03-25,15.13,15.13,14.88,15.0,10500,18.0109046553544,18.0109046553544,17.7133021329592,17.8561513437089,8820.48975550884,0.0,1.0
1997-03-26,15.0,15.13,14.94,15.0,5200,17.8561513437089,18.0109046553544,17.7847267383341,17.8561513437089,4368.24254558534,0.0,1.0
1997-03-27,15.0,15.06,14.94,15.06,7000,17.8561513437089,17.9275759490837,17.7847267383341,17.9275759490837,5880.32650367257,0.0,1.0
1997-03-31,14.81,14.81,14.81,14.81,24200,17.6299734266886,17.6299734266886,17.6299734266886,17.6299734266886,20329.1287698394,0.0,1.0
1997-04-01,14.63,14.75,14.56,14.63,20300,17.4156996105641,17.5585488213138,17.3323709042934,17.4156996105641,17052.9468606504,0.0,1.0
1997-04-02,14.5,14.63,14.44,14.5,21100,17.2609462989186,17.4156996105641,17.1895216935438,17.2609462989186,17724.9841753559,0.0,1.0
1997-04-03,14.06,14.25,14.0,14.06,13800,16.7371658595031,16.9633437765235,16.6657412541283,16.7371658595031,11592.6436786688,0.0,1.0
1997-04-04,14.13,14.13,14.0,14.13,2100,16.8204945657738,16.8204945657738,16.6657412541283,16.8204945657738,1764.09795110177,0.0,1.0
1997-04-07,14.0,14.0,13.81,13.94,3200,16.6657412541283,16.6657412541283,16.439563337108,16.5943166487535,2688.14925882175,0.0,1.0
1997-04-08,14.13,14.38,14.13,14.13,3000,16.8204945657738,17.1180970881689,16.8204945657738,16.8204945657738,2520.13993014538,0.0,1.0
1997-04-09,14.25,14.25,14.25,14.25,1300,16.9633437765235,16.9633437765235,16.9633437765235,16.9633437765235,1092.06063639633,0.0,1.0
1997-04-10,14.06,14.25,14.0,14.13,10700,16.7371658595031,16.9633437765235,16.6657412541283,16.8204945657738,8988.49908418524,0.0,1.0
1997-04-11,13.88,13.94,13.88,13.94,10300,16.5228920433786,16.5943166487535,16.5228920433786,16.5943166487535,8652.48042683251,0.0,1.0
1997-04-14,13.5,13.5,13.38,13.38,7700,16.070536209338,16.070536209338,15.9276869985883,15.9276869985883,6468.35915403983,0.0,1.0
1997-04-15,13.25,13.38,13.19,13.19,52700,15.7729336869429,15.9276869985883,15.701509081568,15.701509081568,44270.4581062205,0.0,1.0
1997-04-16,13.38,13.38,13.25,13.38,16700,15.9276869985883,15.9276869985883,15.7729336869429,15.9276869985883,14028.778944476,0.0,1.0
1997-04-17,13.5,13.5,13.44,13.44,10000,16.070536209338,16.070536209338,15.9991116039632,15.9991116039632,8400.46643381796,0.0,1.0
1997-04-18,13.63,13.63,13.5,13.5,2800,16.2252895209835,16.2252895209835,16.070536209338,16.070536209338,2352.13060146903,0.0,1.0
1997-04-21,13.75,13.75,13.56,13.63,17900,16.3681387317332,16.3681387317332,16.1419608147128,16.2252895209835,15036.8349165341,0.0,1.0
1997-04-22,13.63,13.75,13.63,13.75,1400,16.2252895209835,16.3681387317332,16.2252895209835,16.3681387317332,1176.06530073451,0.0,1.0
1997-04-23,13.56,13.63,13.44,13.5,5600,16.1419608147128,16.2252895209835,15.9991116039632,16.070536209338,4704.26120293807,0.0,1.0
1997-04-24,13.31,13.5,13.31,13.5,8800,15.8443582923177,16.070536209338,15.8443582923177,16.070536209338,7392.4104617598,0.0,1.0
1997-04-25,13.19,13.38,13.19,13.19,33400,15.701509081568,15.9276869985883,15.701509081568,15.701509081568,28057.557888952,0.0,1.0
1997-04-28,12.94,13.13,12.94,13.13,19000,15.4039065591729,15.6300844761932,15.4039065591729,15.6300844761932,15960.8862242541,0.0,1.0
1997-04-29,12.81,13.0,12.81,13.0,3500,15.2491532475274,15.4753311645477,15.2491532475274,15.4753311645477,2940.16325183628,0.0,1.0
1997-04-30,13.06,13.25,13.06,13.25,7600,15.5467557699226,15.7729336869429,15.5467557699226,15.7729336869429,6384.35448970163,0.0,1.0
1997-05-01,13.06,13.25,13.06,13.25,5100,15.5467557699226,15.7729336869429,15.5467557699226,15.7729336869429,4284.23788124714,0.0,1.0
1997-05-02,13.44,13.44,13.31,13.31,8000,15.9991116039632,15.9991116039632,15.8443582923177,15.8443582923177,6720.37314705435,0.0,1.0
1997-05-05,13.38,13.5,13.38,13.44,5500,15.9276869985883,16.070536209338,15.9276869985883,15.9991116039632,4620.25653859989,0.0,1.0
1997-05-06,13.38,13.5,13.31,13.38,3000,15.9276869985883,16.070536209338,15.8443582923177,15.9276869985883,2520.13993014539,0.0,1.0
1997-05-07,13.63,13.63,13.5,13.56,27200,16.2252895209835,16.2252895209835,16.070536209338,16.1419608147128,22849.2686999848,0.0,1.0
1997-05-08,13.44,13.69,13.44,13.5,47500,15.9991116039632,16.2967141263583,15.9991116039632,16.070536209338,39902.2155606352,0.0,1.0
1997-05-09,13.44,13.69,13.38,13.5,12100,15.9991116039632,16.2967141263583,15.9276869985883,16.070536209338,10164.5643849197,0.0,1.0
1997-05-12,13.44,13.44,13.19,13.44,25900,15.9991116039632,15.9991116039632,15.701509081568,15.9991116039632,21757.2080635885,0.0,1.0
1997-05-13,13.31,13.44,13.19,13.38,31800,15.8443582923177,15.9991116039632,15.701509081568,15.9276869985883,26713.4832595411,0.0,1.0
1997-05-14,13.0,13.13,13.0,13.13,5000,15.4753311645477,15.6300844761932,15.4753311645477,15.6300844761932,4200.23321690898,0.0,1.0
1997-05-15,12.69,12.69,12.5,12.5,15300,15.1063040367777,15.1063040367777,14.8801261197574,14.8801261197574,12852.7136437415,0.0,1.0
1997-05-16,12.88,12.94,12.75,12.75,5700,15.332481953798,15.4039065591729,15.1777286421526,15.1777286421526,4788.26586727625,0.0,1.0
1997-05-19,12.94,12.94,12.75,12.88,9000,15.4039065591729,15.4039065591729,15.1777286421526,15.332481953798,7560.41979043615,0.0,1.0
1997-05-20,13.06,13.06,12.88,12.88,3900,15.5467557699226,15.5467557699226,15.332481953798,15.332481953798,3276.18190918899,0.0,1.0
1997-05-21,13.13,13.13,13.0,13.13,2000,15.6300844761932,15.6300844761932,15.4753311645477,15.6300844761932,1680.09328676359,0.0,1.0
1997-05-22,13.19,13.19,13.06,13.13,4300,15.701509081568,15.701509081568,15.5467557699226,15.6300844761932,3612.20056654173,0.0,1.0
1997-05-23,13.06,13.31,13.06,13.31,8100,15.5467557699226,15.8443582923177,15.5467557699226,15.8443582923177,6804.37781139252,0.0,1.0
1997-05-27,13.25,13.25,13.06,13.13,13800,15.7729336869429,15.7729336869429,15.5467557699226,15.6300844761932,11592.6436786687,0.0,1.0
1997-05-28,13.44,13.5,13.38,13.44,97700,15.9991116039632,16.070536209338,15.9276869985883,15.9991116039632,82072.5570584013,0.0,1.0
1997-05-29,13.44,13.63,13.44,13.5,4300,15.9991116039632,16.2252895209835,15.9991116039632,16.070536209338,3612.20056654171,0.0,1.0
1997-05-30,13.44,13.56,13.38,13.5,7500,15.9991116039632,16.1419608147128,15.9276869985883,16.070536209338,6300.34982536346,0.0,1.0
1997-06-02,13.81,13.81,13.69,13.69,15600,16.439563337108,16.439563337108,16.2967141263583,16.2967141263583,13104.727636756,0.0,1.0
1997-06-03,13.75,13.88,13.75,13.88,14100,16.3681387317332,16.5228920433786,16.3681387317332,16.5228920433786,11844.6576716833,0.0,1.0
1997-06-04,13.69,13.88,13.69,13.81,16900,16.2967141263583,16.5228920433786,16.2967141263583,16.439563337108,14196.7882731524,0.0,1.0
1997-06-05,13.56,13.69,13.56,13.63,2300,16.1419608147128,16.2967141263583,16.1419608147128,16.2252895209835,1932.10727977814,0.0,1.0
1997-06-06,13.69,13.75,13.69,13.69,2600,16.2967141263583,16.3681387317332,16.2967141263583,16.2967141263583,2184.12127279267,0.0,1.0
1997-06-09,13.63,13.81,13.63,13.81,2100,16.2252895209835,16.439563337108,16.2252895209835,16.439563337108,1764.09795110177,0.0,1.0
1997-06-10,13.69,13.75,13.63,13.63,2800,16.2967141263583,16.3681387317332,16.2252895209835,16.2252895209835,2352.13060146903,0.0,1.0
1997-06-11,13.63,13.75,13.63,13.63,4100,16.2252895209835,16.3681387317332,16.2252895209835,16.2252895209835,3444.19123786536,0.0,1.0
1997-06-12,13.56,13.63,13.44,13.56,4100,16.1419608147128,16.2252895209835,15.9991116039632,16.1419608147128,3444.19123786537,0.0,1.0
1997-06-13,13.25,13.31,13.13,13.19,5300,15.7729336869429,15.8443582923177,15.6300844761932,15.701509081568,4452.24720992351,0.0,1.0
1997-06-16,13.25,13.31,13.13,13.25,7200,15.7729336869429,15.8443582923177,15.6300844761932,15.7729336869429,6048.33583234891,0.0,1.0
1997-06-17,13.31,13.38,13.25,13.38,4700,15.8443582923177,15.9276869985883,15.7729336869429,15.9276869985883,3948.21922389444,0.0,1.0
1997-06-18,13.25,13.5,13.25,13.5,5600,15.7729336869429,16.070536209338,15.7729336869429,16.070536209338,4704.26120293804,0.0,1.0
1997-06-19,13.5,13.63,13.5,13.56,3400,16.070536209338,16.2252895209835,16.070536209338,16.1419608147128,2856.15858749811,0.0,1.0
1997-06-20,13.5,13.56,13.38,13.38,4200,16.070536209338,16.1419608147128,15.9276869985883,15.9276869985883,3528.19590220354,0.0,1.0
1997-06-23,13.38,13.38,13.25,13.38,8900,15.9276869985883,15.9276869985883,15.7729336869429,15.9276869985883,7476.415126098,0.0,1.0
1997-06-24,13.38,13.38,13.25,13.25,35200,15.9276869985883,15.9276869985883,15.7729336869429,15.7729336869429,29569.6418470393,0.0,1.0
1997-06-25,13.19,13.19,13.06,13.19,33100,15.701509081568,15.701509081568,15.5467557699226,15.701509081568,27805.5438959375,0.0,1.0
1997-06-26,13.19,13.25,13.13,13.25,26600,15.701509081568,15.7729336869429,15.6300844761932,15.7729336869429,22345.2407139558,0.0,1.0
1997-06-27,13.0,13.0,13.0,13.0,25600,15.4753311645477,15.4753311645477,15.4753311645477,15.4753311645477,21505.194070574,0.0,1.0
1997-06-30,12.88,13.0,12.88,13.0,89400,15.332481953798,15.4753311645477,15.332481953798,15.4753311645477,75100.1699183327,0.0,1.0
1997-07-01,13.38,13.38,13.31,13.38,92600,15.9276869985883,15.9276869985883,15.8443582923177,15.9276869985883,77788.3191771545,0.0,1.0
1997-07-02,13.19,13.44,13.19,13.44,69400,15.701509081568,15.9991116039632,15.701509081568,15.9991116039632,58299.2370506967,0.0,1.0
1997-07-03,13.25,13.38,13.06,13.38,125900,15.7729336869429,15.9276869985883,15.5467557699226,15.9276869985883,105761.872401768,0.0,1.0
1997-07-07,13.06,13.25,13.0,13.19,90700,15.5467557699226,15.7729336869429,15.4753311645477,15.701509081568,76192.2305547286,0.0,1.0
1997-07-08,13.13,13.13,13.06,13.06,6800,15.6300844761932,15.6300844761932,15.5467557699226,15.5467557699226,5712.31717499621,0.0,1.0
1997-07-09,12.88,13.0,12.75,12.75,61600,15.332481953798,15.4753311645477,15.1777286421526,15.1777286421526,51746.8732323188,0.0,1.0
1997-07-10,12.63,12.63,12.63,12.63,1600,15.0348794314029,15.0348794314029,15.0348794314029,15.0348794314029,1344.07462941087,0.0,1.0
1997-07-11,12.56,12.62,12.56,12.62,53600,14.9515507251323,15.0229753305071,14.9515507251323,15.0229753305071,45026.5000852641,0.0,1.0
1997-07-14,12.31,12.5,12.31,12.5,11200,14.6539482027371,14.8801261197574,14.6539482027371,14.8801261197574,9408.52240587611,0.0,1.0
1997-07-15,12.25,12.5,12.25,12.5,24000,14.5825235973623,14.8801261197574,14.5825235973623,14.8801261197574,20161.119441163,0.0,1.0
1997-07-16,12.06,12.06,12.06,12.06,53200,14.356345680342,14.356345680342,14.356345680342,14.356345680342,44690.4814279114,0.0,1.0
1997-07-17,12.06,12.13,12.06,12.06,36100,14.356345680342,14.4396743866126,14.356345680342,14.356345680342,30325.6838260827,0.0,1.0
1997-07-18,11.88,12.0,11.88,12.0,17900,14.1420718642175,14.2849210749671,14.1420718642175,14.2849210749671,15036.8349165341,0.0,1.0
1997-07-21,12.13,12.19,12.0,12.0,28100,14.4396743866126,14.5110989919874,14.2849210749671,14.2849210749671,23605.3106790285,0.0,1.0
1997-07-22,12.13,12.13,12.0,12.13,3700,14.4396743866126,14.4396743866126,14.2849210749671,14.4396743866126,3108.17258051264,0.0,1.0
1997-07-23,12.0,12.13,12.0,12.13,10700,14.2849210749671,14.4396743866126,14.2849210749671,14.4396743866126,8988.49908418523,0.0,1.0
1997-07-24,12.25,12.31,12.13,12.31,3400,14.5825235973623,14.6539482027371,14.4396743866126,14.6539482027371,2856.1585874981,0.0,1.0
1997-07-25,12.06,12.25,12.06,12.13,13400,14.356345680342,14.5825235973623,14.356345680342,14.4396743866126,11256.625021316,0.0,1.0
1997-07-28,12.25,12.25,12.06,12.19,7800,14.5825235973623,14.5825235973623,14.356345680342,14.5110989919874,6552.36381837799,0.0,1.0
1997-07-29,12.31,12.31,12.06,12.31,14900,14.6539482027371,14.6539482027371,14.356345680342,14.6539482027371,12516.6949863888,0.0,1.0
1997-07-30,12.31,12.31,12.06,12.31,28300,14.6539482027371,14.6539482027371,14.356345680342,14.6539482027371,23773.3200077048,0.0,1.0
1997-07-31,12.06,12.06,12.0,12.06,20800,14.356345680342,14.356345680342,14.2849210749671,14.356345680342,17472.9701823413,0.0,1.0
1997-08-01,11.88,12.0,11.88,12.0,24900,14.1420718642175,14.2849210749671,14.1420718642175,14.2849210749671,20917.1614202066,0.0,1.0
1997-08-04,11.63,11.63,11.38,11.56,42500,13.8444693418223,13.8444693418223,13.5468668194272,13.7611406355517,35701.9823437263,0.0,1.0
1997-08-05,10.88,11.19,10.88,11.19,118000,12.9516617746369,13.3206889024068,12.9516617746369,13.3206889024068,99125.5039190515,0.0,1.0
1997-08-06,10.88,10.94,10.75,10.88,191000,12.9516617746369,13.0230863800117,12.7969084629914,12.9516617746369,160448.908885922,0.0,1.0
1997-08-07,10.63,10.69,10.56,10.63,31200,12.6540592522417,12.7254838576165,12.5707305459711,12.6540592522417,26209.455273512,0.0,1.0
1997-08-08,10.5,10.63,10.44,10.44,15000,12.4993059405962,12.6540592522417,12.4278813352214,12.4278813352214,12600.699650727,0.0,1.0
1997-08-11,10.13,10.13,9.938,10.13,16700,12.0588542074514,12.0588542074514,11.8302954702519,12.0588542074514,14028.778944476,0.0,1.0
1997-08-12,10.0,10.06,9.875,10.0,25800,11.9041008958059,11.9755255011808,11.7552996346084,11.9041008958059,21673.2033992504,0.0,1.0
1997-08-13,10.25,10.25,10.19,10.25,48500,12.2017034182011,12.2017034182011,12.1302788128262,12.2017034182011,40742.262204017,0.0,1.0
1997-08-14,10.38,10.38,10.25,10.25,15000,12.3564567298466,12.3564567298466,12.2017034182011,12.2017034182011,12600.6996507269,0.0,1.0
1997-08-15,10.25,10.25,10.13,10.25,5700,12.2017034182011,12.2017034182011,12.0588542074514,12.2017034182011,4788.26586727623,0.0,1.0
1997-08-18,10.0,10.0,9.813,9.875,30600,11.9041008958059,11.9041008958059,11.6814942090544,11.7552996346084,25705.427287483,0.0,1.0
1997-08-19,10.06,10.06,10.0,10.06,15600,11.9755255011808,11.9755255011808,11.9041008958059,11.9755255011808,13104.727636756,0.0,1.0
1997-08-20,10.5,10.5,10.19,10.44,24100,12.4993059405962,12.4993059405962,12.1302788128262,12.4278813352214,20245.1241055013,0.0,1.0
1997-08-21,10.19,10.31,10.19,10.31,3900,12.1302788128262,12.2731280235759,12.1302788128262,12.2731280235759,3276.18190918901,0.0,1.0
1997-08-22,10.0,10.06,10.0,10.0,7900,11.9041008958059,11.9755255011808,11.9041008958059,11.9041008958059,6636.3684827162,0.0,1.0
1997-08-25,9.875,9.875,9.688,9.875,17400,11.7868455019822,11.7868455019822,11.5636414403245,11.7868455019822,14577.6917132836,0.0265,1.0
1997-08-26,9.5,9.625,9.438,9.5,17100,11.3392437740589,11.4884443500333,11.2652402883755,11.3392437740589,14326.3522009855,0.0,1.0
1997-08-27,9.25,9.375,9.188,9.313,26200,11.04084262211,11.1900431980844,10.9668391364266,11.1160397124011,21950.3174073579,0.0,1.0
1997-08-28,8.688,8.688,8.375,8.5,52400,10.3700368325288,10.3700368325288,9.99643859028874,10.1456391662632,43900.6348147159,0.0,1.0
1997-08-29,8.188,8.438,7.875,8.125,84800,9.77323452863095,10.0716356805799,9.39963628639091,9.69803743833983,71045.3021428991,0.0,1.0
1997-09-02,8.875,9.125,8.25,8.25,104200,10.5932408941866,10.8916420461355,9.84723801431428,9.84723801431428,87298.5906048357,0.0,1.0
1997-09-03,8.188,8.188,7.875,8.125,161000,9.77323452863095,9.77323452863095,9.39963628639091,9.69803743833983,134885.538266589,0.0,1.0
1997-09-04,8.25,8.5,7.688,7.875,829800,9.84723801431428,10.1456391662632,9.17643222473312,9.39963628639091,695205.091016246,0.0,1.0
1997-09-05,8.688,9.0,8.688,8.813,305900,10.3700368325288,10.742441470161,10.3700368325288,10.5192374085032,256282.522706519,0.0,1.0
1997-09-08,9.25,9.938,9.125,9.813,462700,11.04084262211,11.8620425922734,10.8916420461355,11.7128420162989,387649.307800935,0.0,1.0
1997-09-09,9.125,9.438,9.063,9.25,57400,10.8916420461355,11.2652402883755,10.8176385604522,11.04084262211,48089.6266863491,0.0,1.0
1997-09-10,8.813,8.813,8.688,8.813,110900,10.5192374085032,10.5192374085032,10.3700368325288,10.5192374085032,92911.8397128248,0.0,1.0
1997-09-11,8.438,8.563,8.375,8.563,58800,10.0716356805799,10.2208362565543,9.99643859028874,10.2208362565543,49262.5444104063,0.0,1.0
1997-09-12,8.625,8.75,8.5,8.625,85700,10.2948397422377,10.4440403182121,10.1456391662632,10.2948397422377,71799.3206797928,0.0,1.0
1997-09-15,8.875,8.875,8.625,8.813,35700,10.5932408941866,10.5932408941866,10.2948397422377,10.5192374085032,29909.401963461,0.0,1.0
1997-09-16,8.313,8.313,8.063,8.25,143300,9.92243510460541,9.92243510460541,9.62403395265649,9.84723801431428,120056.507041008,0.0,1.0
1997-09-17,8.25,8.313,8.188,8.25,44500,9.84723801431428,9.92243510460541,9.77323452863095,9.84723801431428,37282.0276575355,0.0,1.0
1997-09-18,8.25,8.25,8.063,8.125,108700,9.84723801431428,9.84723801431428,9.62403395265649,9.69803743833983,91068.6832893058,0.0,1.0
1997-09-19,8.25,8.25,8.188,8.25,38100,9.84723801431428,9.84723801431428,9.77323452863095,9.84723801431428,31920.118061845,0.0,1.0
1997-09-22,7.875,8.0,7.688,7.875,155100,9.39963628639091,9.54883686236537,9.17643222473312,9.39963628639091,129942.527858062,0.0,1.0
1997-09-23,8.125,8.188,8.063,8.125,117100,9.69803743833983,9.77323452863095,9.62403395265649,9.69803743833983,98106.1896336495,0.0,1.0
1997-09-24,8.188,8.313,8.125,8.188,127400,9.77323452863095,9.92243510460541,9.69803743833983,9.77323452863095,106735.512889214,0.0,1.0
1997-09-25,8.0,8.25,8.0,8.0,100200,9.54883686236537,9.84723801431428,9.54883686236537,9.54883686236537,83947.3971075293,0.0,1.0
1997-09-26,8.0,8.125,8.0,8.125,39600,9.54883686236537,9.69803743833983,9.54883686236537,9.69803743833983,33176.8156233349,0.0,1.0
1997-09-29,7.938,8.063,7.875,8.0,45300,9.47483337668204,9.62403395265649,9.39963628639091,9.54883686236537,37952.2663569968,0.0,1.0
1997-09-30,7.938,8.0,7.813,7.875,138800,9.47483337668204,9.54883686236537,9.32563280070758,9.39963628639091,116286.414356538,0.0,1.0
1997-10-01,7.563,7.688,7.5,7.5,143700,9.02723164875866,9.17643222473312,8.95203455846753,8.95203455846753,120391.626390738,0.0,1.0
1997-10-02,7.625,7.688,7.5,7.625,109300,9.10123513444199,9.17643222473312,8.95203455846753,9.10123513444199,91571.3623139018,0.0,1.0
1997-10-03,7.5,7.625,7.5,7.625,83700,8.95203455846753,9.10123513444199,8.95203455846753,9.10123513444199,70123.7239311398,0.0,1.0
1997-10-06,7.5,7.625,7.375,7.563,124400,8.95203455846753,9.10123513444199,8.80283398249307,9.02723164875866,104222.117766234,0.0,1.0
1997-10-07,7.75,7.813,7.563,7.688,72000,9.25043571041645,9.32563280070758,9.02723164875866,9.17643222473312,60321.4829515181,0.0,1.0
1997-10-08,8.125,8.125,8.0,8.063,90100,9.69803743833983,9.69803743833983,9.54883686236537,9.62403395265649,75485.6335268303,0.0,1.0
1997-10-09,8.438,8.5,8.25,8.25,100100,10.0716356805799,10.1456391662632,9.84723801431428,9.84723801431428,83863.6172700964,0.0,1.0
1997-10-10,8.563,8.563,8.438,8.5,81100,10.2208362565543,10.2208362565543,10.0716356805799,10.1456391662632,67945.4481578907,0.0,1.0
1997-10-13,8.438,8.438,8.25,8.313,18400,10.0716356805799,10.0716356805799,9.84723801431428,9.92243510460541,15415.4900876101,0.0,1.0
1997-10-14,8.25,8.313,8.125,8.313,25300,9.84723801431428,9.92243510460541,9.69803743833983,9.92243510460541,21196.298870464,0.0,1.0
1997-10-15,8.0,8.063,7.875,8.0,34500,9.54883686236537,9.62403395265649,9.39963628639091,9.54883686236537,28904.0439142691,0.0,1.0
1997-10-16,7.813,8.063,7.813,7.875,16300,9.32563280070758,9.62403395265649,9.32563280070758,9.39963628639091,13656.1135015242,0.0,1.0
1997-10-17,7.625,7.875,7.5,7.688,34100,9.10123513444199,9.39963628639091,8.95203455846753,9.17643222473312,28568.9245645384,0.0,1.0
1997-10-20,7.375,7.438,7.313,7.375,84200,8.80283398249307,8.8780310727842,8.72883049680974,8.80283398249307,70542.6231183031,0.0,1.0
1997-10-21,7.25,7.375,7.25,7.375,61900,8.65363340651861,8.80283398249307,8.65363340651861,8.80283398249307,51859.719370819,0.0,1.0
1997-10-22,7.0,7.063,6.813,7.0,95300,8.3552322545697,8.43042934486082,8.13202819291191,8.3552322545697,79842.1850733288,0.0,1.0
1997-10-23,6.688,6.813,6.5,6.688,154200,7.98282761693745,8.13202819291191,7.75842995067186,7.98282761693745,129188.509321168,0.0,1.0
1997-10-24,6.813,6.938,6.688,6.75,95100,8.13202819291191,8.28122876888636,7.98282761693745,8.05683110262078,79674.6253984634,0.0,1.0
1997-10-27,6.25,6.813,6.0,6.813,80600,7.46002879872294,8.13202819291191,7.16162764677403,8.13202819291191,67526.5489707272,0.0,1.0
1997-10-28,6.625,6.75,5.813,5.875,158300,7.90763052664632,8.05683110262078,6.93842358511623,7.01242707079957,132623.482655907,0.0,1.0
1997-10-29,6.438,6.75,6.438,6.625,44000,7.68442646498853,8.05683110262078,7.68442646498853,7.90763052664632,36863.1284703722,0.0,1.0
1997-10-30,6.25,6.563,6.25,6.25,21700,7.46002879872294,7.83362704096299,7.46002879872294,7.46002879872294,18180.2247228881,0.0,1.0
1997-10-31,6.25,6.5,6.25,6.5,41300,7.46002879872294,7.75842995067186,7.46002879872294,7.75842995067186,34601.0728596903,0.0,1.0
1997-11-03,7.0,7.125,6.813,7.0,90900,8.3552322545697,8.50443283054416,8.13202819291191,8.3552322545697,76155.8722262916,0.0,1.0
1997-11-04,7.125,7.188,7.0,7.188,72900,8.50443283054416,8.57962992083528,8.3552322545697,8.57962992083528,61075.501488412,0.0,1.0
1997-11-05,7.188,7.25,7.125,7.188,24900,8.57962992083528,8.65363340651861,8.50443283054416,8.57962992083528,20861.1795207333,0.0,1.0
1997-11-06,7.125,7.25,7.125,7.25,24300,8.50443283054416,8.65363340651861,8.50443283054416,8.65363340651861,20358.5004961373,0.0,1.0
1997-11-07,6.875,7.0,6.75,7.0,29400,8.20603167859524,8.3552322545697,8.05683110262078,8.3552322545697,24631.2722052032,0.0,1.0
1997-11-10,6.625,6.75,6.563,6.75,56600,7.90763052664632,8.05683110262078,7.83362704096299,8.05683110262078,47419.3879868878,0.0,1.0
1997-11-11,6.5,6.75,6.5,6.625,22100,7.75842995067186,8.05683110262078,7.75842995067186,7.90763052664632,18515.3440726188,0.0,1.0
1997-11-12,6.375,6.438,6.375,6.375,29800,7.6092293746974,7.68442646498853,7.6092293746974,7.6092293746974,24966.3915549339,0.0,1.0
1997-11-13,6.5,6.563,6.375,6.375,31400,7.75842995067186,7.83362704096299,7.6092293746974,7.6092293746974,26306.8689538565,0.0,1.0
1997-11-14,6.5,6.563,6.438,6.563,13600,7.75842995067186,7.83362704096299,7.68442646498853,7.83362704096299,11394.0578908423,0.0,1.0
1997-11-17,6.688,6.688,6.625,6.625,40800,7.98282761693745,7.98282761693745,7.90763052664632,7.90763052664632,34182.1736725269,0.0,1.0
1997-11-18,6.125,6.125,6.0,6.125,158300,7.31082822274848,7.31082822274848,7.16162764677403,7.31082822274848,132623.482655907,0.0,1.0
1997-11-19,6.063,6.063,5.938,6.0,49900,7.23682473706515,7.23682473706515,7.08762416109069,7.16162764677403,41806.1388788994,0.0,1.0
1997-11-20,5.375,5.5,5.188,5.375,309600,6.41562476690173,6.56482534287619,6.19242070524394,6.41562476690173,259382.376691528,0.0,1.0
1997-11-21,5.5,5.75,5.5,5.563,255600,6.56482534287619,6.86322649482511,6.56482534287619,6.64002243316732,214141.264477889,0.0,1.0
1997-11-24,5.375,5.625,5.375,5.563,44200,6.41562476690173,6.71402591885065,6.41562476690173,6.64002243316732,37030.6881452375,0.0,1.0
1997-11-25,5.188,5.25,5.125,5.25,209500,6.19242070524394,6.26642419092727,6.11722361495281,6.26642419092727,175518.759421431,0.0,1.0
1997-11-26,5.125,5.25,4.938,5.25,199500,6.11722361495281,6.26642419092727,5.89401955329502,6.26642419092727,167140.775678165,0.0,1.0
1997-11-28,5.063,5.25,5.063,5.188,18100,6.04322012926948,6.26642419092727,6.04322012926948,6.19242070524394,15164.1505753122,0.0,1.0
1997-12-01,5.188,5.25,5.0,5.188,62400,6.19242070524394,6.26642419092727,5.96802303897835,6.19242070524394,52278.6185579823,0.0,1.0
1997-12-02,5.0,5.25,4.875,5.125,244600,5.96802303897835,6.26642419092727,5.8188224630039,6.11722361495281,204925.482360296,0.0,1.0
1997-12-03,4.938,5.0,4.875,5.0,242100,5.89401955329502,5.96802303897835,5.8188224630039,5.96802303897835,202830.98642448,0.0,1.0
1997-12-04,5.063,5.125,4.938,5.0,260200,6.04322012926948,6.11722361495281,5.89401955329502,5.96802303897835,217995.136999792,0.0,1.0
1997-12-05,5.438,5.438,5.25,5.25,248300,6.49082185719286,6.49082185719286,6.26642419092727,6.26642419092727,208025.336345305,0.0,1.0
1997-12-08,6.125,6.313,6.0,6.313,247500,7.31082822274848,7.53522588901407,7.16162764677403,7.53522588901407,207355.097645844,0.0,1.0
1997-12-09,5.75,5.875,5.75,5.75,77400,6.86322649482511,7.01242707079957,6.86322649482511,6.86322649482511,64845.5941728819,0.0,1.0
1997-12-10,5.688,5.875,5.625,5.75,95000,6.78922300914178,7.01242707079957,6.71402591885065,6.86322649482511,79590.8455610308,0.0,1.0
1997-12-11,5.188,5.438,5.188,5.438,83900,6.19242070524394,6.49082185719286,6.19242070524394,6.49082185719286,70291.2836060051,0.0,1.0
1997-12-12,5.063,5.188,5.0,5.063,68000,6.04322012926948,6.19242070524394,5.96802303897835,6.04322012926948,56970.2894542115,0.0,1.0
1997-12-15,4.938,5.0,4.813,4.875,427700,5.89401955329502,5.96802303897835,5.74481897732056,5.8188224630039,358326.364699504,0.0,1.0
1997-12-16,4.75,4.938,4.75,4.875,196300,5.66962188702944,5.89401955329502,5.66962188702944,5.8188224630039,164459.820880319,0.0,1.0
1997-12-17,4.875,5.188,4.875,5.188,180600,5.8188224630039,6.19242070524394,5.8188224630039,6.19242070524394,151306.386403391,0.0,1.0
1997-12-18,5.0,5.125,5.0,5.0,97100,5.96802303897835,6.11722361495281,5.96802303897835,5.96802303897835,81350.2221471168,0.0,1.0
1997-12-19,4.875,5.0,4.875,4.875,90000,5.8188224630039,5.96802303897835,5.8188224630039,5.8188224630039,75401.8536893976,0.0,1.0
1997-12-22,4.813,4.875,4.75,4.875,70700,5.74481897732056,5.8188224630039,5.66962188702944,5.8188224630039,59232.3450648935,0.0,1.0
1997-12-23,4.75,4.875,4.75,4.875,64100,5.69265845595989,5.84246525743252,5.69265845595989,5.84246525743252,53485.5555371027,0.0193,1.0
1997-12-24,4.75,4.875,4.688,4.813,64000,5.69265845595989,5.84246525743252,5.61835428242947,5.7681610839021,53402.1147328326,0.0,1.0
1997-12-26,4.938,5.0,4.813,4.875,31200,5.91796788537473,5.99227205890515,5.7681610839021,5.84246525743252,26033.5309322559,0.0,1.0
1997-12-29,4.813,4.938,4.75,4.813,249500,5.7681610839021,5.91796788537473,5.69265845595989,5.7681610839021,208184.806653777,0.0,1.0
1997-12-30,5.0,5.063,4.875,4.938,191900,5.99227205890515,6.06777468684736,5.84246525743252,5.91796788537473,160122.903394228,0.0,1.0
1997-12-31,5.0,5.125,4.938,5.063,160500,5.99227205890515,6.14207886037778,5.91796788537473,6.06777468684736,133922.490853432,0.0,1.0
1998-01-02,5.0,5.0,4.75,4.875,168900,5.99227205890515,5.99227205890515,5.69265845595989,5.84246525743252,140931.518412116,0.0,1.0
1998-01-05,4.813,4.875,4.563,4.563,336900,5.7681610839021,5.84246525743252,5.46854748095684,5.46854748095684,281112.069585802,0.0,1.0
1998-01-06,4.438,4.438,4.188,4.188,504300,5.31874067948421,5.31874067948421,5.01912707653895,5.01912707653895,420791.975933867,0.0,1.0
1998-01-07,4.188,4.188,4.063,4.125,379200,5.01912707653895,5.01912707653895,4.86932027506633,4.94362444859675,316407.529792033,0.0,1.0
1998-01-08,3.875,4.063,3.813,4.063,385200,4.64401084565149,4.86932027506633,4.56970667212107,4.86932027506633,321413.978048236,0.0,1.0
1998-01-09,3.688,3.813,3.625,3.75,582900,4.41989987064844,4.56970667212107,4.34439724270623,4.49420404417886,486376.448090127,0.0,1.0
1998-01-12,3.688,3.813,3.5,3.563,1178200,4.41989987064844,4.56970667212107,4.19459044123361,4.27009306917581,983099.55590974,0.0,1.0
1998-01-13,3.75,4.0,3.75,3.75,1005200,4.49420404417886,4.79381764712412,4.49420404417886,4.49420404417886,838746.964522553,0.0,1.0
1998-01-14,4.25,4.313,4.063,4.25,559500,5.09343125006938,5.16893387801158,4.86932027506633,5.09343125006938,466851.299890935,0.0,1.0
1998-01-15,4.0,4.188,3.875,4.125,404500,4.79381764712412,5.01912707653895,4.64401084565149,4.94362444859675,337518.053272356,0.0,1.0
1998-01-16,4.375,4.5,4.25,4.313,856200,5.24323805154201,5.39304485301464,5.09343125006938,5.16893387801158,714420.166160176,0.0,1.0
1998-01-20,4.813,4.813,4.625,4.75,491900,5.7681610839021,5.7681610839021,5.54285165448727,5.69265845595989,410445.316204381,0.0,1.0
1998-01-21,4.5,4.688,4.5,4.563,243800,5.39304485301464,5.61835428242947,5.39304485301464,5.46854748095684,203428.680810384,0.0,1.0
1998-01-22,4.313,4.438,4.25,4.375,245500,5.16893387801158,5.31874067948421,5.09343125006938,5.24323805154201,204847.174482975,0.0,1.0
1998-01-23,4.188,4.313,4.125,4.313,360400,5.01912707653895,5.16893387801158,4.94362444859675,5.16893387801158,300720.658589264,0.0,1.0
1998-01-26,4.313,4.313,4.25,4.25,257900,5.16893387801158,5.16893387801158,5.09343125006938,5.09343125006938,215193.834212462,0.0,1.0
1998-01-27,4.688,4.688,4.375,4.5,406900,5.61835428242947,5.61835428242947,5.24323805154201,5.39304485301464,339520.632574837,0.0,1.0
1998-01-28,4.625,4.625,4.563,4.625,78400,5.54285165448727,5.54285165448727,5.46854748095684,5.54285165448727,65417.5905477199,0.0,1.0
1998-01-29,4.688,4.813,4.563,4.688,575000,5.61835428242947,5.7681610839021,5.46854748095684,5.61835428242947,479784.624552793,0.0,1.0
1998-01-30,4.938,5.0,4.75,4.75,1356800,5.91796788537473,5.99227205890515,5.69265845595989,5.69265845595989,1132124.83233605,0.0,1.0
1998-02-02,5.875,6.125,5.375,6.0,1897000,7.04091966921355,7.34053327215881,6.44169246332304,7.19072647068618,1582872.05700287,0.0,1.0
1998-02-03,5.5,5.938,5.375,5.875,1071600,6.59149926479567,7.11642229715576,6.44169246332304,7.04091966921355,894151.658557866,0.0,1.0
1998-02-04,5.688,5.688,5.5,5.625,439600,6.8168086942105,6.8168086942105,6.59149926479567,6.74130606626829,366805.775571144,0.0,1.0
1998-02-05,5.938,6.063,5.875,6.0,340200,7.11642229715576,7.26622909862839,7.04091966921355,7.19072647068618,283865.616126713,0.0,1.0
1998-02-06,6.438,6.438,6.063,6.125,767200,7.71564950304627,7.71564950304627,7.26622909862839,7.34053327215881,640157.850359831,0.0,1.0
1998-02-09,6.125,6.375,6.125,6.375,341700,7.34053327215881,7.64014687510407,7.34053327215881,7.64014687510407,285117.228190764,0.0,1.0
1998-02-10,6.438,6.75,6.375,6.688,570200,7.71564950304627,8.08956727952195,7.64014687510407,8.01526310599153,475779.465947831,0.0,1.0
1998-02-11,6.25,6.563,6.188,6.563,429300,7.49034007363144,7.8654563045189,7.41603590010101,7.8654563045189,358211.372731329,0.0,1.0
1998-02-12,5.625,5.813,5.563,5.75,780600,6.74130606626829,6.96661549568313,6.66700189273787,6.89111286774092,651338.918132018,0.0,1.0
1998-02-13,5.625,5.75,5.438,5.625,408500,6.74130606626829,6.89111286774092,6.51719509126524,6.74130606626829,340855.685443158,0.0,1.0
1998-02-17,5.938,5.938,5.688,5.75,320800,7.11642229715576,7.11642229715576,6.8168086942105,6.89111286774092,267678.100098323,0.0,1.0
1998-02-18,5.938,6.125,5.875,6.063,181300,7.11642229715576,7.34053327215881,7.04091966921355,7.26622909862839,151278.178141602,0.0,1.0
1998-02-19,6.125,6.313,6.063,6.25,214000,7.34053327215881,7.56584270157364,7.26622909862839,7.49034007363144,178563.321137909,0.0,1.0
1998-02-20,6.188,6.313,6.063,6.313,146400,7.41603590010101,7.56584270157364,7.26622909862839,7.56584270157364,122157.337451355,0.0,1.0
1998-02-23,6.0,6.188,5.875,6.188,227900,7.19072647068618,7.41603590010101,7.04091966921355,7.41603590010101,190161.592931446,0.0,1.0
1998-02-24,6.063,6.25,6.0,6.25,154900,7.26622909862839,7.49034007363144,7.19072647068618,7.49034007363144,129249.805814309,0.0,1.0
1998-02-25,6.063,6.125,5.938,6.0,103700,7.26622909862839,7.34053327215881,7.11642229715576,7.19072647068618,86528.1140280428,0.0,1.0
1998-02-26,6.25,6.25,6.063,6.25,72600,7.49034007363144,7.49034007363144,7.26622909862839,7.49034007363144,60578.023900057,0.0,1.0
1998-02-27,6.25,6.438,6.25,6.438,147500,7.49034007363144,7.71564950304627,7.49034007363144,7.71564950304627,123075.186298325,0.0,1.0
1998-03-02,6.5,6.563,6.438,6.5,209900,7.7899536765767,7.8654563045189,7.71564950304627,7.7899536765767,175142.248162837,0.0,1.0
1998-03-03,6.25,6.25,6.125,6.25,266100,7.49034007363144,7.49034007363144,7.34053327215881,7.49034007363144,222035.980162606,0.0,1.0
1998-03-04,5.938,6.0,5.813,5.813,212900,7.11642229715576,7.19072647068618,6.96661549568313,6.96661549568313,177645.472290938,0.0,1.0
1998-03-05,5.625,5.75,5.563,5.625,346800,6.74130606626829,6.89111286774092,6.66700189273787,6.74130606626829,289372.709208537,0.0,1.0
1998-03-06,5.75,5.75,5.625,5.688,200000,6.89111286774092,6.89111286774092,6.74130606626829,6.8168086942105,166881.608540102,0.0,1.0
1998-03-09,5.438,5.625,5.438,5.563,204200,6.51719509126524,6.74130606626829,6.51719509126524,6.66700189273787,170386.122319444,0.0,1.0
1998-03-10,5.813,5.875,5.688,5.875,259000,6.96661549568313,7.04091966921355,6.8168086942105,7.04091966921355,216111.683059432,0.0,1.0
1998-03-11,5.938,5.938,5.75,5.813,84800,7.11642229715576,7.11642229715576,6.89111286774092,6.96661549568313,70757.8020210032,0.0,1.0
1998-03-12,5.938,5.938,5.813,5.938,117300,7.11642229715576,7.11642229715576,6.96661549568313,7.11642229715576,97876.0634087697,0.0,1.0
1998-03-13,6.063,6.188,5.938,6.063,786500,7.26622909862839,7.41603590010101,7.11642229715576,7.26622909862839,656261.92558395,0.0,1.0
1998-03-16,5.938,6.0,5.813,5.938,203700,7.11642229715576,7.19072647068618,6.96661549568313,7.11642229715576,169968.918298094,0.0,1.0
1998-03-17,5.875,5.938,5.75,5.875,96600,7.04091966921355,7.11642229715576,6.89111286774092,7.04091966921355,80603.8169248693,0.0,1.0
1998-03-18,6.063,6.125,6.0,6.063,170200,7.26622909862839,7.34053327215881,7.19072647068618,7.26622909862839,142016.248867627,0.0,1.0
1998-03-19,6.313,6.438,6.313,6.375,237600,7.56584270157364,7.71564950304627,7.56584270157364,7.64014687510407,198255.350945641,0.0,1.0
1998-03-20,6.438,6.438,6.313,6.313,138600,7.71564950304627,7.71564950304627,7.56584270157364,7.56584270157364,115648.954718291,0.0,1.0
1998-03-23,6.563,6.625,6.438,6.438,261800,7.8654563045189,7.93976047804933,7.71564950304627,7.71564950304627,218448.025578993,0.0,1.0
1998-03-24,6.375,6.5,6.25,6.5,151000,7.64014687510407,7.7899536765767,7.49034007363144,7.7899536765767,125995.614447777,0.0,1.0
1998-03-25,6.438,6.563,6.438,6.5,81300,7.71564950304627,7.8654563045189,7.71564950304627,7.7899536765767,67837.3738715514,0.0,1.0
1998-03-26,6.5,6.5,6.313,6.438,41300,7.7899536765767,7.7899536765767,7.56584270157364,7.71564950304627,34461.052163531,0.0,1.0
1998-03-27,6.375,6.5,6.375,6.5,64700,7.64014687510407,7.7899536765767,7.64014687510407,7.7899536765767,53986.200362723,0.0,1.0
1998-03-30,6.25,6.375,6.125,6.375,301400,7.49034007363144,7.64014687510407,7.34053327215881,7.64014687510407,251490.584069934,0.0,1.0
1998-03-31,6.313,6.375,6.188,6.375,121100,7.56584270157364,7.64014687510407,7.41603590010101,7.64014687510407,101046.813971032,0.0,1.0
1998-04-01,6.0,6.188,5.938,6.125,139700,7.19072647068618,7.41603590010101,7.11642229715576,7.34053327215881,116566.803565261,0.0,1.0
1998-04-02,5.813,5.938,5.75,5.813,108000,6.96661549568313,7.11642229715576,6.89111286774092,6.96661549568313,90116.068611655,0.0,1.0
1998-04-03,5.688,5.75,5.625,5.688,180900,6.8168086942105,6.89111286774092,6.74130606626829,6.8168086942105,150944.414924522,0.0,1.0
1998-04-06,5.688,5.813,5.625,5.75,134200,6.8168086942105,6.96661549568313,6.74130606626829,6.89111286774092,111977.559330408,0.0,1.0
1998-04-07,5.688,5.875,5.563,5.75,184900,6.8168086942105,7.04091966921355,6.66700189273787,6.89111286774092,154282.047095324,0.0,1.0
1998-04-08,5.813,5.813,5.688,5.688,92000,6.96661549568313,6.96661549568313,6.8168086942105,6.8168086942105,76765.5399284469,0.0,1.0
1998-04-09,5.938,6.0,5.75,5.813,101900,7.11642229715576,7.19072647068618,6.89111286774092,6.96661549568313,85026.1795511819,0.0,1.0
1998-04-13,5.688,6.0,5.625,6.0,169000,6.8168086942105,7.19072647068618,6.74130606626829,7.19072647068618,141014.959216386,0.0,1.0
1998-04-14,5.75,5.813,5.625,5.688,52600,6.89111286774092,6.96661549568313,6.74130606626829,6.8168086942105,43889.8630460468,0.0,1.0
1998-04-15,5.438,5.625,5.375,5.563,280500,6.51719509126524,6.74130606626829,6.44169246332304,6.66700189273787,234051.455977493,0.0,1.0
1998-04-16,5.063,5.313,5.063,5.25,447600,6.06777468684736,6.36738828979261,6.06777468684736,6.29188566185041,373481.039912748,0.0,1.0
1998-04-17,5.313,5.313,5.063,5.063,259500,6.36738828979261,6.36738828979261,6.06777468684736,6.06777468684736,216528.887080782,0.0,1.0
1998-04-20,5.313,5.313,5.188,5.25,53200,6.36738828979261,6.36738828979261,6.21758148831998,6.29188566185041,44390.5078716671,0.0,1.0
1998-04-21,5.313,5.313,5.188,5.313,36000,6.36738828979261,6.36738828979261,6.21758148831998,6.36738828979261,30038.6895372184,0.0,1.0
1998-04-22,5.313,5.313,5.188,5.25,68500,6.36738828979261,6.36738828979261,6.21758148831998,6.29188566185041,57156.9509249849,0.0,1.0
1998-04-23,5.188,5.313,5.125,5.313,72100,6.21758148831998,6.36738828979261,6.14207886037778,6.36738828979261,60160.8198787068,0.0,1.0
1998-04-24,5.313,5.375,5.25,5.375,107000,6.36738828979261,6.44169246332304,6.29188566185041,6.44169246332304,89281.6605689546,0.0,1.0
1998-04-27,5.063,5.188,5.0,5.188,139400,6.06777468684736,6.21758148831998,5.99227205890515,6.21758148831998,116316.481152451,0.0,1.0
1998-04-28,5.125,5.25,5.125,5.25,72000,6.14207886037778,6.29188566185041,6.14207886037778,6.29188566185041,60077.3790744367,0.0,1.0
1998-04-29,5.125,5.125,5.063,5.125,91700,6.14207886037778,6.14207886037778,6.06777468684736,6.14207886037778,76515.2175156367,0.0,1.0
1998-04-30,5.125,5.313,5.125,5.188,121400,6.14207886037778,6.36738828979261,6.14207886037778,6.21758148831998,101297.136383842,0.0,1.0
1998-05-01,5.25,5.375,5.25,5.313,55600,6.29188566185041,6.44169246332304,6.29188566185041,6.36738828979261,46393.0871741483,0.0,1.0
1998-05-04,5.188,5.375,5.188,5.313,95300,6.21758148831998,6.44169246332304,6.21758148831998,6.36738828979261,79519.0864693586,0.0,1.0
1998-05-05,5.188,5.188,5.0,5.125,192800,6.21758148831998,6.21758148831998,5.99227205890515,6.14207886037778,160873.870632658,0.0,1.0
1998-05-06,4.875,5.0,4.813,4.938,161600,5.84246525743252,5.99227205890515,5.7681610839021,5.91796788537473,134840.339700402,0.0,1.0
1998-05-07,4.813,4.938,4.75,4.938,186200,5.7681610839021,5.91796788537473,5.69265845595989,5.91796788537473,155366.777550835,0.0,1.0
1998-05-08,4.875,4.938,4.813,4.875,78700,5.84246525743252,5.91796788537473,5.7681610839021,5.84246525743252,65667.9129605301,0.0,1.0
1998-05-11,4.813,4.875,4.75,4.875,39900,5.7681610839021,5.84246525743252,5.69265845595989,5.84246525743252,33292.8809037503,0.0,1.0
1998-05-12,4.625,4.75,4.625,4.688,105200,5.54285165448727,5.69265845595989,5.54285165448727,5.61835428242947,87779.7260920935,0.0,1.0
1998-05-13,4.5,4.625,4.375,4.625,226700,5.39304485301464,5.54285165448727,5.24323805154201,5.54285165448727,189160.303280205,0.0,1.0
1998-05-14,4.625,4.75,4.625,4.625,72900,5.54285165448727,5.69265845595989,5.54285165448727,5.54285165448727,60828.3463128671,0.0,1.0
1998-05-15,4.75,4.813,4.688,4.688,87600,5.69265845595989,5.7681610839021,5.61835428242947,5.61835428242947,73094.1445405647,0.0,1.0
1998-05-18,4.625,4.625,4.5,4.5,75300,5.54285165448727,5.54285165448727,5.39304485301464,5.39304485301464,62830.9256153483,0.0,1.0
1998-05-19,4.688,4.688,4.438,4.438,83500,5.61835428242947,5.61835428242947,5.31874067948421,5.31874067948421,69673.0715654925,0.0,1.0
1998-05-20,4.88,4.94,4.75,4.75,47300,5.84845752949143,5.92036479419829,5.69265845595989,5.69265845595989,39467.5004197341,0.0,1.0
1998-05-21,5.063,5.188,5.063,5.063,186200,6.06777468684736,6.21758148831998,6.06777468684736,6.06777468684736,155366.777550835,0.0,1.0
1998-05-22,4.938,4.938,4.813,4.938,49200,5.91796788537473,5.91796788537473,5.7681610839021,5.91796788537473,41052.8757008651,0.0,1.0
1998-05-26,4.563,4.75,4.5,4.75,122300,5.46854748095684,5.69265845595989,5.39304485301464,5.69265845595989,102048.103622272,0.0,1.0
1998-05-27,4.5,4.5,4.38,4.5,143500,5.39304485301464,5.39304485301464,5.24923032360091,5.39304485301464,119737.554127523,0.0,1.0
1998-05-28,4.5,4.5,4.375,4.375,50700,5.39304485301464,5.39304485301464,5.24323805154201,5.24323805154201,42304.4877649158,0.0,1.0
1998-05-29,4.563,4.563,4.5,4.5,163400,5.46854748095684,5.46854748095684,5.39304485301464,5.39304485301464,136342.274177263,0.0,1.0
1998-06-01,4.188,4.188,4.125,4.125,181100,5.01912707653895,5.01912707653895,4.94362444859675,4.94362444859675,151111.296533062,0.0,1.0
1998-06-02,4.063,4.25,4.063,4.25,147300,4.86932027506633,5.09343125006938,4.86932027506633,5.09343125006938,122908.304689785,0.0,1.0
1998-06-03,4.125,4.25,4.125,4.125,68200,4.94362444859675,5.09343125006938,4.94362444859675,4.94362444859675,56906.6285121748,0.0,1.0
1998-06-04,4.188,4.188,4.063,4.063,39000,5.01912707653895,5.01912707653895,4.86932027506633,4.86932027506633,32541.9136653199,0.0,1.0
1998-06-05,4.063,4.063,4.0,4.0,169800,4.86932027506633,4.86932027506633,4.79381764712412,4.79381764712412,141682.485650546,0.0,1.0
1998-06-08,3.875,4.0,3.875,3.938,102100,4.64401084565149,4.79381764712412,4.64401084565149,4.7195134735937,85193.0611597221,0.0,1.0
1998-06-09,3.938,4.063,3.875,4.0,202800,4.7195134735937,4.86932027506633,4.64401084565149,4.79381764712412,169217.951059663,0.0,1.0
1998-06-10,3.75,3.88,3.69,3.88,501600,4.49420404417886,4.6500031177104,4.422296779472,4.6500031177104,418539.074218576,0.0,1.0
1998-06-11,3.5,3.813,3.438,3.688,540200,4.19459044123361,4.56970667212107,4.12028626770318,4.41989987064844,450747.224666815,0.0,1.0
1998-06-12,3.625,3.625,3.5,3.5,242600,4.34439724270623,4.34439724270623,4.19459044123361,4.19459044123361,202427.391159144,0.0,1.0
1998-06-15,3.313,3.5,3.313,3.5,218600,3.97047946623055,4.19459044123361,3.97047946623055,4.19459044123361,182401.598134332,0.0,1.0
1998-06-16,3.375,3.438,3.25,3.375,568500,4.04478363976098,4.12028626770318,3.89497683828835,4.04478363976098,474360.972275239,0.0,1.0
1998-06-17,3.875,3.875,3.5,3.563,566700,4.64401084565149,4.64401084565149,4.19459044123361,4.27009306917581,472859.037798379,0.0,1.0
1998-06-18,3.62,3.88,3.62,3.88,175700,4.33840497064733,4.6500031177104,4.33840497064733,4.6500031177104,146605.49310248,0.0,1.0
1998-06-19,3.688,3.813,3.625,3.625,104200,4.41989987064844,4.56970667212107,4.34439724270623,4.34439724270623,86945.3180493931,0.0,1.0
1998-06-22,3.625,3.625,3.438,3.625,176400,4.34439724270623,4.34439724270623,4.12028626770318,4.34439724270623,147189.57873237,0.0,1.0
1998-06-23,3.563,3.625,3.5,3.625,196500,4.27009306917581,4.34439724270623,4.19459044123361,4.34439724270623,163961.18039065,0.0,1.0
1998-06-24,3.563,3.688,3.5,3.5,73200,4.27009306917581,4.41989987064844,4.19459044123361,4.19459044123361,61078.6687256773,0.0,1.0
1998-06-25,3.5,3.563,3.438,3.563,151400,4.19459044123361,4.27009306917581,4.12028626770318,4.27009306917581,126329.377664857,0.0,1.0
1998-06-26,3.375,3.5,3.313,3.438,242900,4.04478363976098,4.19459044123361,3.97047946623055,4.12028626770318,202677.713571954,0.0,1.0
1998-06-29,3.375,3.375,3.313,3.313,85400,4.04478363976098,4.04478363976098,3.97047946623055,3.97047946623055,71258.4468466235,0.0,1.0
1998-06-30,3.438,3.5,3.375,3.375,110700,4.12028626770318,4.19459044123361,4.04478363976098,4.04478363976098,92368.9703269465,0.0,1.0
1998-07-01,3.625,3.688,3.5,3.563,314200,4.34439724270623,4.41989987064844,4.19459044123361,4.27009306917581,262171.0070165,0.0,1.0
1998-07-02,3.563,3.625,3.5,3.625,99400,4.27009306917581,4.34439724270623,4.19459044123361,4.34439724270623,82940.1594444307,0.0,1.0
1998-07-06,3.563,3.625,3.438,3.5,36800,4.27009306917581,4.34439724270623,4.12028626770318,4.19459044123361,30706.2159713788,0.0,1.0
1998-07-07,3.5,3.625,3.5,3.563,44700,4.19459044123361,4.34439724270623,4.19459044123361,4.27009306917581,37298.0395087127,0.0,1.0
1998-07-08,3.438,3.5,3.375,3.5,121900,4.12028626770318,4.19459044123361,4.04478363976098,4.19459044123361,101714.340405192,0.0,1.0
1998-07-09,3.375,3.375,3.25,3.313,92900,4.04478363976098,4.04478363976098,3.89497683828835,3.97047946623055,77516.5071668773,0.0,1.0
1998-07-10,3.188,3.438,3.125,3.25,454000,3.82067266475792,4.12028626770318,3.74517003681572,3.89497683828835,378821.251386032,0.0,1.0
1998-07-13,3.188,3.188,3.125,3.188,92200,3.82067266475792,3.82067266475792,3.74517003681572,3.82067266475792,76932.4215369871,0.0,1.0
1998-07-14,3.375,3.438,3.188,3.25,330100,4.04478363976098,4.12028626770318,3.82067266475792,3.89497683828835,275438.094895438,0.0,1.0
1998-07-15,3.375,3.438,3.25,3.375,224200,4.04478363976098,4.12028626770318,3.89497683828835,4.04478363976098,187074.283173454,0.0,1.0
1998-07-16,3.438,3.563,3.375,3.438,411900,4.12028626770318,4.27009306917581,4.04478363976098,4.12028626770318,343692.67278834,0.0,1.0
1998-07-17,3.563,3.563,3.438,3.563,169600,4.27009306917581,4.27009306917581,4.12028626770318,4.27009306917581,141515.604042006,0.0,1.0
1998-07-20,3.5,3.563,3.438,3.563,168100,4.19459044123361,4.27009306917581,4.12028626770318,4.27009306917581,140263.991977956,0.0,1.0
1998-07-21,3.375,3.5,3.375,3.438,379900,4.04478363976098,4.19459044123361,4.04478363976098,4.12028626770318,316991.615421923,0.0,1.0
1998-07-22,3.25,3.375,3.188,3.313,51700,3.89497683828835,4.04478363976098,3.82067266475792,3.97047946623055,43138.8958076163,0.0,1.0
1998-07-23,3.125,3.313,3.125,3.188,141200,3.74517003681572,3.97047946623055,3.74517003681572,3.82067266475792,117818.415629312,0.0,1.0
1998-07-24,3.25,3.25,3.125,3.188,118100,3.89497683828835,3.89497683828835,3.74517003681572,3.82067266475792,98543.5898429301,0.0,1.0
1998-07-27,3.125,3.125,3.063,3.125,100600,3.74517003681572,3.74517003681572,3.6708658632853,3.74517003681572,83941.4490956713,0.0,1.0
1998-07-28,3.0,3.125,3.0,3.125,102500,3.59536323534309,3.74517003681572,3.59536323534309,3.74517003681572,85526.8243768023,0.0,1.0
1998-07-29,3.0,3.0,2.875,3.0,144900,3.59536323534309,3.59536323534309,3.44555643387046,3.59536323534309,120905.725387304,0.0,1.0
1998-07-30,3.125,3.125,3.0,3.063,122100,3.74517003681572,3.74517003681572,3.59536323534309,3.6708658632853,101881.222013732,0.0,1.0
1998-07-31,3.125,3.188,3.063,3.188,21600,3.74517003681572,3.82067266475792,3.6708658632853,3.82067266475792,18023.213722331,0.0,1.0
1998-08-03,3.0,3.063,2.875,3.063,215300,3.59536323534309,3.6708658632853,3.44555643387046,3.6708658632853,179648.05159342,0.0,1.0
1998-08-04,2.938,3.0,2.875,2.938,80600,3.52105906181267,3.59536323534309,3.44555643387046,3.52105906181267,67253.288241661,0.0,1.0
1998-08-05,2.938,3.0,2.875,3.0,74700,3.52105906181267,3.59536323534309,3.44555643387046,3.59536323534309,62330.280789728,0.0,1.0
1998-08-06,2.938,2.938,2.875,2.875,41600,3.52105906181267,3.52105906181267,3.44555643387046,3.44555643387046,34711.3745763412,0.0,1.0
1998-08-07,2.813,2.875,2.75,2.813,86400,3.37125226034004,3.44555643387046,3.29574963239783,3.37125226034004,72092.854889324,0.0,1.0
1998-08-10,2.625,2.75,2.563,2.688,179100,3.1459428309252,3.29574963239783,3.07163865739478,3.22144545886741,149442.480447661,0.0,1.0
1998-08-11,2.375,2.5,2.313,2.5,356500,2.84632922797995,2.99613602945258,2.77202505444952,2.99613602945258,297466.467222731,0.0,1.0
1998-08-12,2.5,2.563,2.313,2.5,304900,2.99613602945258,3.07163865739478,2.77202505444952,2.99613602945258,254411.012219385,0.0,1.0
1998-08-13,2.438,2.5,2.375,2.438,144300,2.92183185592215,2.99613602945258,2.84632922797995,2.92183185592215,120405.080561684,0.0,1.0
1998-08-14,2.438,2.5,2.375,2.438,138400,2.92183185592215,2.99613602945258,2.84632922797995,2.92183185592215,115482.073109751,0.0,1.0
1998-08-17,2.375,2.375,2.25,2.313,305200,2.84632922797995,2.84632922797995,2.69652242650732,2.77202505444952,254661.334632195,0.0,1.0
1998-08-18,2.438,2.438,2.313,2.375,353300,2.92183185592215,2.92183185592215,2.77202505444952,2.84632922797995,294796.36148609,0.0,1.0
1998-08-19,2.438,2.563,2.438,2.563,634200,2.92183185592215,3.07163865739478,2.92183185592215,3.07163865739478,529181.580680664,0.0,1.0
1998-08-20,2.563,2.625,2.438,2.625,150500,3.07163865739478,3.1459428309252,2.92183185592215,3.1459428309252,125578.410426427,0.0,1.0
1998-08-21,2.313,2.5,2.313,2.5,160400,2.77202505444952,2.99613602945258,2.77202505444952,2.99613602945258,133839.050049162,0.0,1.0
1998-08-24,2.375,2.375,2.25,2.375,107100,2.84632922797995,2.84632922797995,2.69652242650732,2.84632922797995,89365.1013732245,0.0,1.0
1998-08-25,2.313,2.438,2.313,2.313,89500,2.84417201003874,2.99787780392324,2.84417201003874,2.84417201003874,72785.1547899806,0.0602,1.0
1998-08-26,2.25,2.375,2.25,2.25,187700,2.76670428992095,2.92041008380545,2.76670428992095,2.76670428992095,152645.514570719,0.0,1.0
1998-08-27,2.125,2.25,2.125,2.188,304200,2.61299849603646,2.76670428992095,2.61299849603646,2.69046621615424,247388.202090638,0.0,1.0
1998-08-28,2.063,2.25,2.0,2.125,139300,2.53676042226975,2.76670428992095,2.45929270215196,2.61299849603646,113284.604047422,0.0,1.0
1998-08-31,2.0,2.063,1.938,2.0,284100,2.45929270215196,2.53676042226975,2.38305462838525,2.45929270215196,231042.038836128,0.0,1.0
1998-09-01,1.75,2.0,1.688,1.875,512300,2.15188111438296,2.45929270215196,2.07564304061625,2.30558690826746,416623.852501756,0.0,1.0
1998-09-02,1.75,1.75,1.75,1.75,0,2.15188111438296,2.15188111438296,2.15188111438296,2.15188111438296,0,0.0,1.0
1998-09-03,1.938,2.063,1.875,1.875,414900,2.38305462838525,2.53676042226975,2.30558690826746,2.30558690826746,337414.086283385,0.0,1.0
1998-09-04,2.25,2.5,2.125,2.438,363500,2.76670428992095,3.07411587768995,2.61299849603646,2.99787780392324,295613.449901207,0.0,1.0
1998-09-08,2.188,2.438,2.063,2.438,228900,2.69046621615424,2.99787780392324,2.53676042226975,2.99787780392324,186151.083032699,0.0,1.0
1998-09-09,2.313,2.375,2.125,2.313,264100,2.84417201003874,2.92041008380545,2.61299849603646,2.84417201003874,214777.199776915,0.0,1.0
1998-09-10,2.25,2.25,2.125,2.25,349900,2.76670428992095,2.76670428992095,2.61299849603646,2.76670428992095,284553.359340941,0.0,1.0
1998-09-11,2.25,2.25,2.125,2.188,91000,2.76670428992095,2.76670428992095,2.61299849603646,2.69046621615424,74005.0177194217,0.0,1.0
1998-09-14,2.313,2.375,2.25,2.25,124000,2.84417201003874,2.92041008380545,2.76670428992095,2.76670428992095,100842.002167124,0.0,1.0
1998-09-15,2.375,2.438,2.313,2.313,159000,2.92041008380545,2.99787780392324,2.84417201003874,2.84417201003874,129305.470520748,0.0,1.0
1998-09-16,2.25,2.5,2.25,2.375,88700,2.76670428992095,3.07411587768995,2.76670428992095,2.92041008380545,72134.5612276122,0.0,1.0
1998-09-17,2.125,2.25,2.063,2.25,111300,2.61299849603646,2.76670428992095,2.53676042226975,2.76670428992095,90513.8293645232,0.0,1.0
1998-09-18,2.188,2.25,2.125,2.188,143000,2.69046621615424,2.76670428992095,2.61299849603646,2.69046621615424,116293.599273377,0.0,1.0
1998-09-21,2.063,2.125,2.0,2.063,79200,2.53676042226975,2.61299849603646,2.45929270215196,2.53676042226975,64408.7626744855,0.0,1.0
1998-09-22,2.188,2.188,2.063,2.063,166000,2.69046621615424,2.69046621615424,2.53676042226975,2.53676042226975,134998.164191473,0.0,1.0
1998-09-23,2.125,2.125,2.063,2.125,70900,2.61299849603646,2.61299849603646,2.53676042226975,2.61299849603646,57658.8544649119,0.0,1.0
1998-09-24,2.125,2.188,2.125,2.125,41900,2.61299849603646,2.69046621615424,2.61299849603646,2.61299849603646,34074.8378290523,0.0,1.0
1998-09-25,2.125,2.125,2.125,2.125,25800,2.61299849603646,2.61299849603646,2.61299849603646,2.61299849603646,20981.6423863854,0.0,1.0
1998-09-28,2.125,2.25,2.063,2.25,49300,2.61299849603646,2.76670428992095,2.53676042226975,2.76670428992095,40092.8282809613,0.0,1.0
1998-09-29,2.0,2.125,1.938,2.125,57200,2.45929270215196,2.61299849603646,2.38305462838525,2.61299849603646,46517.4397093507,0.0,1.0
1998-09-30,2.0,2.0,1.813,1.875,105400,2.45929270215196,2.45929270215196,2.22934883450075,2.30558690826746,85715.7018420553,0.0,1.0
1998-10-01,1.813,1.938,1.75,1.938,148900,2.22934883450075,2.38305462838525,2.15188111438296,2.38305462838525,121091.726795845,0.0,1.0
1998-10-02,1.813,1.813,1.688,1.813,66700,2.22934883450075,2.22934883450075,2.07564304061625,2.22934883450075,54243.2382624772,0.0,1.0
1998-10-05,1.75,1.813,1.75,1.813,67000,2.15188111438296,2.22934883450075,2.15188111438296,2.22934883450075,54487.2108483655,0.0,1.0
1998-10-06,1.75,1.875,1.688,1.75,73800,2.15188111438296,2.30558690826746,2.07564304061625,2.15188111438296,60017.2561284981,0.0,1.0
1998-10-07,1.688,1.875,1.688,1.813,71900,2.07564304061625,2.30558690826746,2.07564304061625,2.22934883450075,58472.0964178728,0.0,1.0
1998-10-08,1.69,1.69,1.62,1.62,42800,2.07810233331841,2.07810233331841,1.99202708874309,1.99202708874309,34806.7555867169,0.0,1.0
1998-10-09,1.75,1.75,1.688,1.688,73600,2.15188111438296,2.15188111438296,2.07564304061625,2.07564304061625,59854.6077379059,0.0,1.0
1998-10-12,2.0,2.0,1.875,1.875,311000,2.45929270215196,2.45929270215196,2.30558690826746,2.30558690826746,252918.24737077,0.0,1.0
1998-10-13,1.875,1.938,1.813,1.875,53200,2.30558690826746,2.38305462838525,2.22934883450075,2.30558690826746,43264.4718975081,0.0,1.0
1998-10-14,2.125,2.125,1.938,1.938,101600,2.61299849603646,2.61299849603646,2.38305462838525,2.38305462838525,82625.3824208047,0.0,1.0
1998-10-15,2.25,2.25,2.0,2.063,105900,2.76670428992095,2.76670428992095,2.45929270215196,2.53676042226975,86122.3228185358,0.0,1.0
1998-10-16,2.188,2.25,2.125,2.25,65300,2.69046621615424,2.76670428992095,2.61299849603646,2.76670428992095,53104.6995283323,0.0,1.0
1998-10-19,2.063,2.313,2.063,2.25,88200,2.53676042226975,2.84417201003874,2.53676042226975,2.76670428992095,71727.9402511316,0.0,1.0
1998-10-20,2.313,2.375,2.25,2.25,79300,2.84417201003874,2.92041008380545,2.76670428992095,2.76670428992095,64490.0868697817,0.0,1.0
1998-10-21,2.375,2.438,2.25,2.313,57100,2.92041008380545,2.99787780392324,2.76670428992095,2.84417201003874,46436.1155140547,0.0,1.0
1998-10-22,2.313,2.375,2.25,2.25,75900,2.84417201003874,2.92041008380545,2.76670428992095,2.76670428992095,61725.0642297154,0.0,1.0
1998-10-23,2.375,2.438,2.25,2.313,116300,2.92041008380545,2.99787780392324,2.76670428992095,2.84417201003874,94580.0391293268,0.0,1.0
1998-10-26,2.375,2.375,2.313,2.375,53200,2.92041008380545,2.92041008380545,2.84417201003874,2.92041008380545,43264.471897508,0.0,1.0
1998-10-27,2.375,2.375,2.313,2.313,55800,2.92041008380545,2.92041008380545,2.84417201003874,2.84417201003874,45378.9009752058,0.0,1.0
1998-10-28,2.313,2.375,2.25,2.375,29000,2.84417201003874,2.92041008380545,2.76670428992095,2.92041008380545,23584.0166358596,0.0,1.0
1998-10-29,2.313,2.375,2.25,2.25,37100,2.84417201003874,2.92041008380545,2.76670428992095,2.76670428992095,30171.2764548411,0.0,1.0
1998-10-30,2.313,2.375,2.25,2.375,58300,2.84417201003874,2.92041008380545,2.76670428992095,2.92041008380545,47412.0058576075,0.0,1.0
1998-11-02,2.563,2.625,2.438,2.438,282400,3.15158359780774,3.22782167157445,2.99787780392324,2.99787780392324,229659.527516095,0.0,1.0
1998-11-03,2.563,2.688,2.5,2.688,185100,3.15158359780774,3.30528939169223,3.07411587768995,3.30528939169223,150531.085493021,0.0,1.0
1998-11-04,2.75,2.75,2.625,2.75,196200,3.38152746545894,3.38152746545894,3.22782167157445,3.38152746545894,159558.071170885,0.0,1.0
1998-11-05,2.75,2.75,2.688,2.75,249200,3.38152746545894,3.38152746545894,3.30528939169223,3.38152746545894,202659.894677801,0.0,1.0
1998-11-06,2.75,2.75,2.625,2.688,125800,3.59831411715364,3.59831411715364,3.43475438455575,3.51718848978508,96142.2457119045,0.1763,1.0
1998-11-09,2.563,2.75,2.5,2.688,171800,3.35362875718719,3.59831411715364,3.27119465195785,3.51718848978508,131297.59788001,0.0,1.0
1998-11-10,2.625,2.688,2.563,2.688,93900,3.43475438455575,3.51718848978508,3.35362875718719,3.51718848978508,71762.7732301099,0.0,1.0
1998-11-11,2.688,2.75,2.625,2.75,35700,3.51718848978508,3.59831411715364,3.43475438455575,3.59831411715364,27283.6102695946,0.0,1.0
1998-11-12,2.625,2.688,2.563,2.625,83700,3.43475438455575,3.51718848978508,3.35362875718719,3.43475438455575,63967.4560102258,0.0,1.0
1998-11-13,2.625,2.688,2.563,2.688,48300,3.43475438455575,3.51718848978508,3.35362875718719,3.51718848978508,36913.1197765102,0.0,1.0
1998-11-16,2.625,2.688,2.625,2.625,57000,3.43475438455575,3.51718848978508,3.43475438455575,3.43475438455575,43562.0668169996,0.0,1.0
1998-11-17,2.625,2.688,2.625,2.625,53700,3.43475438455575,3.51718848978508,3.43475438455575,3.43475438455575,41040.0524223312,0.0,1.0
1998-11-18,2.75,2.75,2.625,2.688,56700,3.59831411715364,3.59831411715364,3.43475438455575,3.51718848978508,43332.7927811207,0.0,1.0
1998-11-19,2.875,2.938,2.75,2.75,256600,3.76187384975153,3.84430795498087,3.59831411715364,3.59831411715364,196105.725355125,0.0,1.0
1998-11-20,2.813,2.938,2.75,2.938,117300,3.68074822238298,3.84430795498087,3.59831411715364,3.84430795498087,89646.1480286677,0.0,1.0
1998-11-23,3.063,3.063,2.938,3.0,380400,4.00786768757876,4.00786768757876,3.84430795498087,3.92543358234942,290719.477494503,0.0,1.0
1998-11-24,3.313,3.375,3.125,3.188,275500,4.33498715277455,4.4161127801431,4.08899331494732,4.17142742017665,210549.989615498,0.0,1.0
1998-11-25,3.31,3.31,3.25,3.31,108300,4.3310617191922,4.3310617191922,4.25255304754521,4.3310617191922,82767.9269522993,0.0,1.0
1998-11-27,3.25,3.313,3.25,3.313,34500,4.25255304754521,4.33498715277455,4.25255304754521,4.33498715277455,26366.5141260787,0.0,1.0
1998-11-30,3.063,3.188,3.0,3.188,120100,4.00786768757876,4.17142742017665,3.92543358234942,4.17142742017665,91786.0390302046,0.0,1.0
1998-12-01,3.188,3.188,3.063,3.188,45000,4.17142742017665,4.17142742017665,4.00786768757876,4.17142742017665,34391.1053818419,0.0,1.0
1998-12-02,3.125,3.188,3.063,3.063,70300,4.08899331494732,4.17142742017665,4.00786768757876,4.00786768757876,53726.5490742996,0.0,1.0
1998-12-03,3.0,3.125,2.938,3.125,190800,3.92543358234942,4.08899331494732,3.84430795498087,4.08899331494732,145818.28681901,0.0,1.0
1998-12-04,3.0,3.063,3.0,3.0,49500,3.92543358234942,4.00786768757876,3.92543358234942,3.92543358234942,37830.2159200261,0.0,1.0
1998-12-07,3.063,3.125,3.0,3.125,106700,4.00786768757876,4.08899331494732,3.92543358234942,4.08899331494732,81545.1320942784,0.0,1.0
1998-12-08,3.0,3.0,3.0,3.0,37500,3.92543358234942,3.92543358234942,3.92543358234942,3.92543358234942,28659.2544848682,0.0,1.0
1998-12-09,3.063,3.125,3.063,3.125,78100,4.00786768757876,4.08899331494732,4.00786768757876,4.08899331494732,59687.6740071522,0.0,1.0
1998-12-10,3.063,3.188,3.063,3.188,65000,4.00786768757876,4.17142742017665,4.00786768757876,4.17142742017665,49676.0411071049,0.0,1.0
1998-12-11,3.188,3.188,3.063,3.063,82700,4.17142742017665,4.17142742017665,4.00786768757876,4.00786768757876,63203.2092239628,0.0,1.0
1998-12-14,3.0,3.188,3.0,3.125,193800,3.92543358234942,4.17142742017665,3.92543358234942,4.08899331494732,148111.027177799,0.0,1.0
1998-12-15,3.063,3.125,3.0,3.063,142600,4.00786768757876,4.08899331494732,3.92543358234942,4.00786768757876,108981.591721126,0.0,1.0
1998-12-16,3.0,3.063,3.0,3.063,68700,3.92543358234942,4.00786768757876,3.92543358234942,4.00786768757876,52503.7542162786,0.0,1.0
1998-12-17,3.125,3.125,3.0,3.0,47400,4.08899331494732,4.08899331494732,3.92543358234942,3.92543358234942,36225.2976688734,0.0,1.0
1998-12-18,3.063,3.125,3.063,3.125,40500,4.00786768757876,4.08899331494732,4.00786768757876,4.08899331494732,30951.9948436577,0.0,1.0
1998-12-21,3.188,3.188,3.063,3.125,39300,4.17142742017665,4.17142742017665,4.00786768757876,4.08899331494732,30034.8987001419,0.0,1.0
1998-12-22,3.125,3.188,3.063,3.188,60600,4.10011537676397,4.18277370275954,4.01876908768898,4.18277370275954,46187.7246365357,0.0085,1.0
1998-12-23,3.063,3.188,3.063,3.063,65500,4.01876908768898,4.18277370275954,4.01876908768898,4.01876908768898,49922.3756384997,0.0,1.0
1998-12-24,3.313,3.375,3.188,3.188,371200,4.3467783178301,4.42812460690509,4.18277370275954,4.18277370275954,282918.867740627,0.0,1.0
1998-12-28,3.188,3.375,3.188,3.375,124300,4.18277370275954,4.42812460690509,4.18277370275954,4.42812460690509,94738.1876620689,0.0,1.0
1998-12-29,3.25,3.313,3.188,3.25,109900,4.26411999183453,4.3467783178301,4.18277370275954,4.26411999183453,83762.8867583378,0.0,1.0
1998-12-30,3.438,3.438,3.25,3.25,115900,4.51078293290065,4.51078293290065,4.26411999183453,4.26411999183453,88335.9288015592,0.0,1.0
1998-12-31,3.438,3.5,3.375,3.5,72200,4.51078293290065,4.59212922197565,4.42812460690509,4.59212922197565,55028.9392534303,0.0,1.0
1999-01-04,3.438,3.438,3.25,3.25,92100,4.51078293290065,4.51078293290065,4.26411999183453,4.26411999183453,70196.1953634478,0.0,1.0
1999-01-05,3.563,3.563,3.438,3.5,69800,4.67478754797121,4.67478754797121,4.51078293290065,4.59212922197565,53199.7224361417,0.0,1.0
1999-01-06,3.813,3.813,3.625,3.625,163300,5.00279677811233,5.00279677811233,4.75613383704621,4.75613383704621,124462.960943008,0.0,1.0
1999-01-07,3.75,3.813,3.688,3.75,80000,4.92013845211677,5.00279677811233,4.83879216304177,4.92013845211677,60973.893909618,0.0,1.0
1999-01-08,4.125,4.125,3.75,3.813,261400,5.41215229732845,5.41215229732845,4.92013845211677,5.00279677811233,199232.198349677,0.0,1.0
1999-01-11,4.063,4.125,3.938,4.063,64900,5.33080600825345,5.41215229732845,5.16680139318289,5.33080600825345,49465.0714341776,0.0,1.0
1999-01-12,3.813,4.188,3.813,4.188,180400,5.00279677811233,5.49481062332401,5.00279677811233,5.49481062332401,137496.130766189,0.0,1.0
1999-01-13,3.625,3.75,3.5,3.688,182900,4.75613383704621,4.92013845211677,4.59212922197565,4.83879216304177,139401.564950864,0.0,1.0
1999-01-14,3.688,3.75,3.625,3.625,87900,4.83879216304177,4.92013845211677,4.75613383704621,4.75613383704621,66995.0659331928,0.0,1.0
1999-01-15,3.875,4.0,3.875,3.938,140300,5.08414306718733,5.24814768225789,5.08414306718733,5.16680139318289,106932.966443993,0.0,1.0
1999-01-19,3.938,3.938,3.813,3.875,62900,5.16680139318289,5.16680139318289,5.00279677811233,5.08414306718733,47940.7240864371,0.0,1.0
1999-01-20,3.875,4.0,3.875,3.938,47700,5.08414306718733,5.24814768225789,5.08414306718733,5.16680139318289,36355.6842436097,0.0,1.0
1999-01-21,3.875,4.0,3.813,3.938,102200,5.08414306718733,5.24814768225789,5.00279677811233,5.16680139318289,77894.149469537,0.0,1.0
1999-01-22,3.938,3.938,3.813,3.875,106600,5.16680139318289,5.16680139318289,5.00279677811233,5.08414306718733,81247.713634566,0.0,1.0
1999-01-25,3.875,3.938,3.75,3.75,85000,5.08414306718733,5.16680139318289,4.92013845211677,4.92013845211677,64784.7622789691,0.0,1.0
1999-01-26,3.875,3.875,3.813,3.875,41400,5.08414306718733,5.08414306718733,5.00279677811233,5.08414306718733,31553.9900982273,0.0,1.0
1999-01-27,3.813,3.875,3.688,3.875,333800,5.00279677811233,5.08414306718733,4.83879216304177,5.08414306718733,254413.572337881,0.0,1.0
1999-01-28,3.875,3.938,3.813,3.813,65000,5.08414306718733,5.16680139318289,5.00279677811233,5.00279677811233,49541.2888015646,0.0,1.0
1999-01-29,3.875,4.0,3.875,3.938,71800,5.08414306718733,5.24814768225789,5.08414306718733,5.16680139318289,54724.0697838821,0.0,1.0
1999-02-01,3.813,4.0,3.75,3.938,75400,5.00279677811233,5.24814768225789,4.92013845211677,5.16680139318289,57467.895009815,0.0,1.0
1999-02-02,3.75,3.813,3.688,3.813,84300,4.92013845211677,5.00279677811233,4.83879216304177,5.00279677811233,64251.24070726,0.0,1.0
1999-02-03,3.688,3.813,3.688,3.75,41200,4.83879216304177,5.00279677811233,4.83879216304177,4.92013845211677,31401.5553634533,0.0,1.0
1999-02-04,3.75,3.938,3.75,3.75,239200,4.92013845211677,5.16680139318289,4.92013845211677,4.92013845211677,182311.942789758,0.0,1.0
1999-02-05,3.688,3.813,3.625,3.813,35400,4.83879216304177,5.00279677811233,4.75613383704621,5.00279677811233,26980.948055006,0.0,1.0
1999-02-08,3.438,3.625,3.438,3.563,73800,4.51078293290065,4.75613383704621,4.51078293290065,4.67478754797121,56248.4171316227,0.0,1.0
1999-02-09,3.5,3.563,3.438,3.5,95100,4.59212922197565,4.67478754797121,4.51078293290065,4.59212922197565,72482.7163850584,0.0,1.0
1999-02-10,3.5,3.625,3.5,3.5,41300,4.59212922197565,4.75613383704621,4.59212922197565,4.59212922197565,31477.7727308403,0.0,1.0
1999-02-11,3.813,3.813,3.563,3.625,109600,5.00279677811233,5.00279677811233,4.67478754797121,4.75613383704621,83534.2346561767,0.0,1.0
1999-02-12,3.75,3.813,3.75,3.813,48500,4.92013845211677,5.00279677811233,4.92013845211677,5.00279677811233,36965.4231827059,0.0,1.0
1999-02-16,3.75,3.813,3.75,3.75,37000,4.92013845211677,5.00279677811233,4.92013845211677,4.92013845211677,28200.4259331983,0.0,1.0
1999-02-17,3.688,3.813,3.688,3.75,30600,4.83879216304177,5.00279677811233,4.83879216304177,4.92013845211677,23322.5144204289,0.0,1.0
1999-02-18,3.625,3.813,3.625,3.688,32200,4.75613383704621,5.00279677811233,4.75613383704621,4.83879216304177,24541.9922986212,0.0,1.0
1999-02-19,3.625,3.688,3.625,3.688,82300,4.75613383704621,4.83879216304177,4.75613383704621,4.83879216304177,62726.8933595195,0.0,1.0
1999-02-22,3.625,3.75,3.563,3.75,52400,4.75613383704621,4.92013845211677,4.67478754797121,4.92013845211677,39937.9005107998,0.0,1.0
1999-02-23,3.625,3.625,3.563,3.625,41200,4.75613383704621,4.75613383704621,4.67478754797121,4.75613383704621,31401.5553634533,0.0,1.0
1999-02-24,3.563,3.688,3.563,3.563,15800,4.67478754797121,4.83879216304177,4.67478754797121,4.67478754797121,12042.3440471496,0.0,1.0
1999-02-25,3.563,3.625,3.5,3.563,55000,4.67478754797121,4.75613383704621,4.59212922197565,4.67478754797121,41919.5520628624,0.0,1.0
1999-02-26,3.5,3.563,3.5,3.563,92600,4.59212922197565,4.67478754797121,4.59212922197565,4.67478754797121,70577.2822003828,0.0,1.0
1999-03-01,3.438,3.563,3.438,3.5,79200,4.51078293290065,4.67478754797121,4.51078293290065,4.59212922197565,60364.1549705219,0.0,1.0
1999-03-02,3.313,3.5,3.188,3.438,164200,4.3467783178301,4.59212922197565,4.18277370275954,4.51078293290065,125148.917249491,0.0,1.0
1999-03-03,3.125,3.313,3.125,3.25,51800,4.10011537676397,4.3467783178301,4.10011537676397,4.26411999183453,39480.5963064777,0.0,1.0
1999-03-04,3.125,3.25,3.063,3.125,47800,4.10011537676397,4.26411999183453,4.01876908768898,4.10011537676397,36431.9016109968,0.0,1.0
1999-03-05,3.125,3.25,3.0,3.25,122500,4.10011537676397,4.26411999183453,3.93611076169341,4.26411999183453,93366.2750491027,0.0,1.0
1999-03-08,3.125,3.188,3.0,3.125,78100,4.10011537676397,4.18277370275954,3.93611076169341,4.10011537676397,59525.7639292646,0.0,1.0
1999-03-09,3.063,3.188,3.0,3.0,52100,4.01876908768898,4.18277370275954,3.93611076169341,3.93611076169341,39709.2484086387,0.0,1.0
1999-03-10,3.25,3.25,3.063,3.188,82000,4.26411999183453,4.26411999183453,4.01876908768898,4.18277370275954,62498.2412573585,0.0,1.0
1999-03-11,3.25,3.25,3.125,3.25,29300,4.26411999183453,4.26411999183453,4.10011537676397,4.26411999183453,22331.6886443976,0.0,1.0
1999-03-12,3.375,3.375,3.25,3.25,101000,4.42812460690509,4.42812460690509,4.26411999183453,4.26411999183453,76979.5410608928,0.0,1.0
1999-03-15,3.375,3.375,3.25,3.313,36500,4.42812460690509,4.42812460690509,4.26411999183453,4.3467783178301,27819.3390962632,0.0,1.0
1999-03-16,3.25,3.313,3.188,3.25,14600,4.26411999183453,4.3467783178301,4.18277370275954,4.26411999183453,11127.7356385053,0.0,1.0
1999-03-17,3.25,3.25,3.188,3.188,36300,4.26411999183453,4.26411999183453,4.18277370275954,4.18277370275954,27666.9043614892,0.0,1.0
1999-03-18,3.25,3.25,3.125,3.188,178000,4.26411999183453,4.26411999183453,4.10011537676397,4.18277370275954,135666.9139489,0.0,1.0
1999-03-19,3.313,3.313,3.188,3.25,89500,4.3467783178301,4.3467783178301,4.18277370275954,4.26411999183453,68214.5438113851,0.0,1.0
1999-03-22,3.25,3.313,3.188,3.25,54100,4.26411999183453,4.3467783178301,4.18277370275954,4.26411999183453,41233.5957563792,0.0,1.0
1999-03-23,3.063,3.188,3.063,3.125,133600,4.01876908768898,4.18277370275954,4.01876908768898,4.10011537676397,101826.402829062,0.0,1.0
1999-03-24,3.063,3.063,3.0,3.063,81700,4.01876908768898,4.01876908768898,3.93611076169341,4.01876908768898,62269.5891551973,0.0,1.0
1999-03-25,3.063,3.125,3.063,3.063,46300,4.01876908768898,4.10011537676397,4.01876908768898,4.01876908768898,35288.6411001914,0.0,1.0
1999-03-26,3.0,3.063,2.938,3.063,158900,3.93611076169341,4.01876908768898,3.85476447261842,4.01876908768898,121109.396777979,0.0,1.0
1999-03-29,3.0,3.063,2.938,3.0,76100,3.93611076169341,4.01876908768898,3.85476447261842,3.93611076169341,58001.4165815242,0.0,1.0
1999-03-30,2.938,3.0,2.875,2.938,60200,3.85476447261842,3.93611076169341,3.77210614662286,3.85476447261842,45882.8551669875,0.0,1.0
1999-03-31,2.938,3.063,2.938,3.0,74100,3.85476447261842,4.01876908768898,3.85476447261842,3.93611076169341,56477.0692337837,0.0,1.0
1999-04-01,3.375,3.375,3.125,3.25,248400,4.42812460690509,4.42812460690509,4.10011537676397,4.26411999183453,189323.940589364,0.0,1.0
1999-04-05,3.625,3.625,3.375,3.375,457700,4.75613383704621,4.75613383704621,4.42812460690509,4.42812460690509,348846.890530402,0.0,1.0
1999-04-06,3.875,4.0,3.75,3.75,484300,5.08414306718733,5.24814768225789,4.92013845211677,4.92013845211677,369120.71025535,0.0,1.0
1999-04-07,4.0,4.063,3.875,3.938,512200,5.24814768225789,5.33080600825345,5.08414306718733,5.16680139318289,390385.355756329,0.0,1.0
1999-04-08,4.188,4.188,3.938,4.063,349300,5.49481062332401,5.49481062332401,5.16680139318289,5.33080600825345,266227.264282869,0.0,1.0
1999-04-09,4.188,4.313,4.188,4.25,130500,5.49481062332401,5.65881523839457,5.49481062332401,5.576156912399,99463.6644400643,0.0,1.0
1999-04-12,4.25,4.438,4.188,4.188,174400,5.576156912399,5.82281985346513,5.49481062332401,5.49481062332401,132923.088722967,0.0,1.0
1999-04-13,4.5,4.5,4.313,4.5,73800,5.90416614254012,5.90416614254012,5.65881523839457,5.90416614254012,56248.4171316226,0.0,1.0
1999-04-14,4.375,4.5,4.313,4.5,149200,5.74016152746956,5.90416614254012,5.65881523839457,5.90416614254012,113716.312141438,0.0,1.0
1999-04-15,4.313,4.438,4.313,4.438,40000,5.65881523839457,5.82281985346513,5.65881523839457,5.82281985346513,30486.946954809,0.0,1.0
1999-04-16,4.875,4.875,4.5,4.688,334500,6.3961799877518,6.3961799877518,5.90416614254012,6.15082908360624,254947.09390959,0.0,1.0
1999-04-19,4.938,5.25,4.875,5.25,543900,6.47883831374736,6.88819383296348,6.3961799877518,6.88819383296348,414546.261218015,0.0,1.0
1999-04-20,4.75,4.938,4.625,4.938,248800,6.23217537268124,6.47883831374736,6.06817075761068,6.47883831374736,189628.810058912,0.0,1.0
1999-04-21,4.875,4.875,4.625,4.813,158300,6.3961799877518,6.3961799877518,6.06817075761068,6.3148336986768,120652.092573657,0.0,1.0
1999-04-22,5.0,5.0,4.813,4.938,256300,6.56018460282236,6.56018460282236,6.3148336986768,6.47883831374736,195345.112612939,0.0,1.0
1999-04-23,5.0,5.063,4.938,5.0,305400,6.56018460282236,6.64284292881792,6.47883831374736,6.56018460282236,232767.839999967,0.0,1.0
1999-04-26,5.313,5.375,5.125,5.188,415000,6.97085215895904,7.05219844803404,6.72418921789292,6.80684754388848,316302.074656143,0.0,1.0
1999-04-27,5.75,5.75,5.438,5.438,610900,7.54421229324571,7.54421229324571,7.1348567740296,7.1348567740296,465611.897367321,0.0,1.0
1999-04-28,5.688,5.813,5.563,5.813,531800,7.46286600417071,7.62687061924127,7.29886138910016,7.62687061924127,405323.959764186,0.0,1.0
1999-04-29,6.0,6.0,5.688,5.688,379000,7.87222152338683,7.87222152338683,7.46286600417071,7.46286600417071,288863.822396815,0.0,1.0
1999-04-30,6.25,6.25,6.0,6.063,481200,8.20023075352795,8.20023075352795,7.87222152338683,7.95487984938239,366757.971866352,0.0,1.0
1999-05-03,6.688,6.75,6.313,6.375,660300,8.77490292473519,8.85624921381018,8.28288907952351,8.36423536859851,503263.276856509,0.0,1.0
1999-05-04,6.875,7.063,6.75,6.75,584300,9.02025382888074,9.26691676994686,8.85624921381018,8.85624921381018,445338.077642373,0.0,1.0
1999-05-05,6.875,7.0,6.75,7.0,350400,9.02025382888074,9.1842584439513,8.85624921381018,9.1842584439513,267065.655324127,0.0,1.0
1999-05-06,6.375,7.0,6.0,6.938,486800,8.36423536859851,9.1842584439513,7.87222152338683,9.1029121548763,371026.144440025,0.0,1.0
1999-05-07,6.063,6.25,6.0,6.125,290400,7.95487984938239,8.20023075352795,7.87222152338683,8.03622613845739,221335.234891913,0.0,1.0
1999-05-10,6.563,6.563,6.375,6.5,343900,8.61089830966463,8.61089830966463,8.36423536859851,8.52823998366907,262111.52644397,0.0,1.0
1999-05-11,6.75,6.875,6.75,6.813,528100,8.85624921381018,9.02025382888074,8.85624921381018,8.93890753980575,402503.917170866,0.0,1.0
1999-05-12,6.375,6.625,6.375,6.625,303900,8.36423536859851,8.69224459873963,8.36423536859851,8.69224459873963,231624.579489161,0.0,1.0
1999-05-13,6.313,6.563,6.313,6.5,137400,8.28288907952351,8.61089830966463,8.28288907952351,8.52823998366907,104722.662789769,0.0,1.0
1999-05-14,6.188,6.75,6.188,6.688,341100,8.11888446445295,8.85624921381018,8.11888446445295,8.77490292473519,259977.440157134,0.0,1.0
1999-05-17,5.75,6.0,5.5,6.0,310400,7.54421229324571,7.87222152338683,7.21620306310459,7.87222152338683,236578.708369318,0.0,1.0
1999-05-18,6.25,6.25,6.0,6.063,216100,8.20023075352795,8.20023075352795,7.87222152338683,7.95487984938239,164705.730923356,0.0,1.0
1999-05-19,6.125,6.188,6.0,6.188,75900,8.03622613845739,8.11888446445295,7.87222152338683,8.11888446445295,57848.9818467501,0.0,1.0
1999-05-20,6.0,6.25,6.0,6.25,155500,7.87222152338683,8.20023075352795,7.87222152338683,8.20023075352795,118518.00628682,0.0,1.0
1999-05-21,5.875,6.0,5.875,6.0,124300,7.70821690831627,7.87222152338683,7.70821690831627,7.87222152338683,94738.187662069,0.0,1.0
1999-05-24,5.375,5.625,5.313,5.625,170300,7.05219844803404,7.38020767817515,6.97085215895904,7.38020767817515,129798.176660099,0.0,1.0
1999-05-25,5.5,5.75,5.438,5.438,203700,7.21620306310459,7.54421229324571,7.1348567740296,7.1348567740296,155254.777367365,0.0,1.0
1999-05-26,5.563,5.688,5.5,5.688,161100,7.29886138910016,7.46286600417071,7.21620306310459,7.46286600417071,122786.178860493,0.0,1.0
1999-05-27,5.5,5.625,5.438,5.5,113800,7.21620306310459,7.38020767817515,7.1348567740296,7.21620306310459,86735.3640864317,0.0,1.0
1999-05-28,5.375,5.5,5.313,5.5,118500,7.05219844803404,7.21620306310459,6.97085215895904,7.21620306310459,90317.5803536216,0.0,1.0
1999-06-01,5.875,5.875,5.5,5.688,147200,7.70821690831627,7.70821690831627,7.21620306310459,7.46286600417071,112191.964793697,0.0,1.0
1999-06-02,5.625,5.625,5.5,5.625,28700,7.38020767817515,7.38020767817515,7.21620306310459,7.38020767817515,21874.3844400755,0.0,1.0
1999-06-03,5.688,5.688,5.563,5.625,69900,7.46286600417071,7.46286600417071,7.29886138910016,7.38020767817515,53275.9398035288,0.0,1.0
1999-06-04,5.688,5.875,5.563,5.625,107700,7.46286600417071,7.70821690831627,7.29886138910016,7.38020767817515,82086.1046758233,0.0,1.0
1999-06-07,6.0,6.063,5.875,6.0,162800,7.87222152338683,7.95487984938239,7.70821690831627,7.87222152338683,124081.874106073,0.0,1.0
1999-06-08,6.313,6.5,6.25,6.25,207100,8.28288907952351,8.52823998366907,8.20023075352795,8.20023075352795,157846.167858524,0.0,1.0
1999-06-09,6.313,6.5,6.25,6.25,99500,8.28288907952351,8.52823998366907,8.20023075352795,8.20023075352795,75836.2805500874,0.0,1.0
1999-06-10,6.25,6.375,6.125,6.313,80200,8.20023075352795,8.36423536859851,8.03622613845739,8.28288907952351,61126.328644392,0.0,1.0
1999-06-11,6.688,6.75,6.438,6.438,186000,8.77490292473519,8.85624921381018,8.44689369459407,8.44689369459407,141764.303339862,0.0,1.0
1999-06-14,6.875,6.875,6.813,6.813,137900,9.02025382888074,9.02025382888074,8.93890753980575,8.93890753980575,105103.749626704,0.0,1.0
1999-06-15,6.563,6.813,6.5,6.813,72300,8.61089830966463,8.93890753980575,8.52823998366907,8.93890753980575,55105.1566208172,0.0,1.0
1999-06-16,6.75,6.813,6.563,6.75,145500,8.85624921381018,8.93890753980575,8.61089830966463,8.85624921381018,110896.269548118,0.0,1.0
1999-06-17,6.75,6.875,6.75,6.813,75100,8.85624921381018,9.02025382888074,8.85624921381018,8.93890753980575,57239.2429076539,0.0,1.0
1999-06-18,6.75,6.875,6.688,6.813,87500,8.85624921381018,9.02025382888074,8.77490292473519,8.93890753980575,66690.1964636447,0.0,1.0
1999-06-21,6.75,6.813,6.688,6.813,152100,8.85624921381018,8.93890753980575,8.77490292473519,8.93890753980575,115926.615795661,0.0,1.0
1999-06-22,6.75,6.875,6.688,6.875,102800,8.85624921381018,9.02025382888074,8.77490292473519,9.02025382888074,78351.4536738592,0.0,1.0
1999-06-23,6.563,6.813,6.563,6.75,85400,8.61089830966463,8.93890753980575,8.61089830966463,8.85624921381018,65089.6317485172,0.0,1.0
1999-06-24,6.625,6.813,6.625,6.813,87300,8.69224459873963,8.93890753980575,8.69224459873963,8.93890753980575,66537.7617288706,0.0,1.0
1999-06-25,6.688,6.75,6.625,6.688,37800,8.77490292473519,8.85624921381018,8.69224459873963,8.77490292473519,28810.1648722945,0.0,1.0
1999-06-28,6.813,6.875,6.813,6.813,128300,8.93890753980575,9.02025382888074,8.93890753980575,8.93890753980575,97786.8823575498,0.0,1.0
1999-06-29,6.875,6.938,6.813,6.813,196100,9.02025382888074,9.1029121548763,8.93890753980575,8.93890753980575,149462.257445951,0.0,1.0
1999-06-30,6.875,6.875,6.75,6.875,60100,9.02025382888074,9.02025382888074,8.85624921381018,9.02025382888074,45806.6377996005,0.0,1.0
1999-07-01,6.875,6.938,6.813,6.938,145400,9.02025382888074,9.1029121548763,8.93890753980575,9.1029121548763,110820.052180731,0.0,1.0
1999-07-02,7.0,7.0,6.875,6.875,86100,9.1842584439513,9.1842584439513,9.02025382888074,9.02025382888074,65623.1533202264,0.0,1.0
1999-07-06,7.0,7.0,6.813,7.0,132200,9.1842584439513,9.1842584439513,8.93890753980575,9.1842584439513,100759.359685644,0.0,1.0
1999-07-07,6.875,7.0,6.813,7.0,71500,9.02025382888074,9.1842584439513,8.93890753980575,9.1842584439513,54495.4176817211,0.0,1.0
1999-07-08,6.875,7.0,6.75,7.0,62000,9.02025382888074,9.1842584439513,8.85624921381018,9.1842584439513,47254.767779954,0.0,1.0
1999-07-09,6.813,6.938,6.688,6.938,32400,8.93890753980575,9.1029121548763,8.77490292473519,9.1029121548763,24694.4270333953,0.0,1.0
1999-07-12,6.625,6.813,6.625,6.688,66700,8.69224459873963,8.93890753980575,8.69224459873963,8.77490292473519,50836.984047144,0.0,1.0
1999-07-13,6.25,6.563,6.188,6.5,185000,8.20023075352795,8.61089830966463,8.11888446445295,8.52823998366907,141002.129665992,0.0,1.0
1999-07-14,6.313,6.313,6.188,6.188,96300,8.28288907952351,8.28288907952351,8.11888446445295,8.11888446445295,73397.3247937027,0.0,1.0
1999-07-15,6.313,6.438,6.25,6.25,99100,8.28288907952351,8.44689369459407,8.20023075352795,8.20023075352795,75531.4110805393,0.0,1.0
1999-07-16,6.188,6.25,6.063,6.125,247000,8.11888446445295,8.20023075352795,7.95487984938239,8.03622613845739,188256.897445946,0.0,1.0
1999-07-19,6.188,6.25,6.188,6.188,96800,8.11888446445295,8.20023075352795,8.11888446445295,8.11888446445295,73778.4116306378,0.0,1.0
1999-07-20,6.125,6.313,6.125,6.125,106700,8.03622613845739,8.28288907952351,8.03622613845739,8.03622613845739,81323.931001953,0.0,1.0
1999-07-21,6.188,6.188,6.125,6.188,125000,8.11888446445295,8.11888446445295,8.03622613845739,8.11888446445295,95271.7092337781,0.0,1.0
1999-07-22,6.125,6.188,6.063,6.125,106900,8.03622613845739,8.11888446445295,7.95487984938239,8.03622613845739,81476.365736727,0.0,1.0
1999-07-23,6.0,6.125,6.0,6.0,125700,7.87222152338683,8.03622613845739,7.87222152338683,7.87222152338683,95805.2308054873,0.0,1.0
1999-07-26,5.688,5.813,5.625,5.813,89600,7.46286600417071,7.62687061924127,7.38020767817515,7.62687061924127,68290.7611787722,0.0,1.0
1999-07-27,6.0,6.0,5.75,5.875,83800,7.87222152338683,7.87222152338683,7.54421229324571,7.70821690831627,63870.1538703249,0.0,1.0
1999-07-28,6.0,6.0,5.75,5.938,57800,7.87222152338683,7.87222152338683,7.54421229324571,7.79087523431183,44053.638349699,0.0,1.0
1999-07-29,5.688,5.938,5.688,5.875,111400,7.46286600417071,7.79087523431183,7.46286600417071,7.70821690831627,84906.1472691431,0.0,1.0
1999-07-30,5.625,5.75,5.625,5.688,38700,7.38020767817515,7.54421229324571,7.38020767817515,7.46286600417071,29496.1211787777,0.0,1.0
1999-08-02,5.625,5.75,5.5,5.75,26900,7.38020767817515,7.54421229324571,7.21620306310459,7.54421229324571,20502.4718271091,0.0,1.0
1999-08-03,5.75,5.875,5.688,5.875,110100,7.54421229324571,7.70821690831627,7.46286600417071,7.70821690831627,83915.3214931118,0.0,1.0
1999-08-04,5.375,5.5,5.375,5.5,101400,7.05219844803404,7.21620306310459,7.05219844803404,7.21620306310459,77284.4105304408,0.0,1.0
1999-08-05,5.313,5.313,5.188,5.25,177600,6.97085215895904,6.97085215895904,6.80684754388848,6.88819383296348,135362.044479352,0.0,1.0
1999-08-06,5.188,5.313,5.0,5.0,120800,6.80684754388848,6.97085215895904,6.56018460282236,6.56018460282236,92070.5798035232,0.0,1.0
1999-08-09,5.0,5.063,4.938,4.938,207600,6.56018460282236,6.64284292881792,6.47883831374736,6.47883831374736,158227.254695459,0.0,1.0
1999-08-10,5.125,5.25,5.063,5.063,160700,6.72418921789292,6.88819383296348,6.64284292881792,6.64284292881792,122481.309390945,0.0,1.0
1999-08-11,5.063,5.313,5.0,5.313,80900,6.64284292881792,6.97085215895904,6.56018460282236,6.97085215895904,61659.8502161012,0.0,1.0
1999-08-12,5.875,6.188,5.875,6.063,390000,7.70821690831627,8.11888446445295,7.70821690831627,7.95487984938239,297247.732809388,0.0,1.0
1999-08-13,6.313,6.313,6.0,6.0,204500,8.28288907952351,8.28288907952351,7.87222152338683,7.87222152338683,155864.516306461,0.0,1.0
1999-08-16,6.188,6.313,6.188,6.313,44800,8.11888446445295,8.28288907952351,8.11888446445295,8.28288907952351,34145.3805893861,0.0,1.0
1999-08-17,6.0,6.125,5.938,6.125,173200,7.87222152338683,8.03622613845739,7.79087523431183,8.03622613845739,132008.480314323,0.0,1.0
1999-08-18,6.125,6.125,6.0,6.0,214900,8.03622613845739,8.03622613845739,7.87222152338683,7.87222152338683,163791.122514711,0.0,1.0
1999-08-19,5.875,6.063,5.813,5.875,54200,7.70821690831627,7.95487984938239,7.62687061924127,7.70821690831627,41309.8131237662,0.0,1.0
1999-08-20,5.938,6.063,5.875,5.875,63500,7.79087523431183,7.95487984938239,7.70821690831627,7.70821690831627,48398.0282907593,0.0,1.0
1999-08-23,6.063,6.125,5.938,6.0,47400,7.95487984938239,8.03622613845739,7.79087523431183,7.87222152338683,36127.0321414487,0.0,1.0
1999-08-24,5.938,6.063,5.75,6.063,119400,7.79087523431183,7.95487984938239,7.54421229324571,7.95487984938239,91003.5366601049,0.0,1.0
1999-08-25,5.813,5.938,5.813,5.938,71300,7.6497000616591,7.81419559025146,7.6497000616591,7.81419559025146,54180.8040392774,0.0174,1.0
1999-08-26,5.688,5.875,5.625,5.688,197200,7.48520453306674,7.73128984384091,7.40229878665619,7.48520453306674,149852.097567258,0.0,1.0
1999-08-27,5.813,5.813,5.688,5.688,123800,7.6497000616591,7.6497000616591,7.48520453306674,7.48520453306674,94075.5054707229,0.0,1.0
1999-08-30,5.688,5.75,5.625,5.75,41700,7.48520453306674,7.56679431524855,7.40229878665619,7.56679431524855,31687.791422691,0.0,1.0
1999-08-31,5.625,5.875,5.563,5.563,136200,7.40229878665619,7.73128984384091,7.32070900447438,7.32070900447438,103498.253999293,0.0,1.0
1999-09-01,5.625,5.75,5.625,5.688,129600,7.40229878665619,7.56679431524855,7.40229878665619,7.48520453306674,98482.920105054,0.0,1.0
1999-09-02,5.5,5.625,5.5,5.563,37000,7.23780325806383,7.40229878665619,7.23780325806383,7.32070900447438,28116.265770733,0.0,1.0
1999-09-03,5.688,5.75,5.625,5.688,164600,7.48520453306674,7.56679431524855,7.40229878665619,7.48520453306674,125079.387726018,0.0,1.0
1999-09-07,5.625,5.75,5.563,5.563,212600,7.40229878665619,7.56679431524855,7.32070900447438,7.32070900447438,161554.543320482,0.0,1.0
1999-09-08,5.625,5.75,5.625,5.75,150900,7.40229878665619,7.56679431524855,7.40229878665619,7.56679431524855,114668.770400098,0.0,1.0
1999-09-09,5.813,5.813,5.625,5.813,211300,7.6497000616591,7.6497000616591,7.40229878665619,7.6497000616591,160566.674523132,0.0,1.0
1999-09-10,5.625,5.813,5.625,5.813,92200,7.40229878665619,7.6497000616591,7.40229878665619,7.6497000616591,70062.6947043672,0.0,1.0
1999-09-13,5.563,5.625,5.5,5.625,82400,7.32070900447438,7.40229878665619,7.23780325806383,7.40229878665619,62615.6837704973,0.0,1.0
1999-09-14,5.5,5.563,5.5,5.5,37000,7.23780325806383,7.32070900447438,7.23780325806383,7.23780325806383,28116.265770733,0.0,1.0
1999-09-15,5.438,5.5,5.438,5.5,37800,7.15621347588202,7.23780325806383,7.15621347588202,7.23780325806383,28724.1850306408,0.0,1.0
1999-09-16,5.313,5.438,5.25,5.375,386300,6.99171794728966,7.15621347588202,6.90881220087911,7.07330772947147,293549.01262795,0.0,1.0
1999-09-17,5.375,5.438,5.313,5.438,58600,7.07330772947147,7.15621347588202,6.99171794728966,7.15621347588202,44530.085788242,0.0,1.0
1999-09-20,5.313,5.375,5.25,5.375,118200,6.99171794728966,7.07330772947147,6.90881220087911,7.07330772947147,89820.0706513687,0.0,1.0
1999-09-21,5.438,5.5,5.375,5.5,147100,7.15621347588202,7.23780325806383,7.07330772947147,7.23780325806383,111781.153915536,0.0,1.0
1999-09-22,5.25,5.375,5.188,5.313,221600,6.90881220087911,7.07330772947147,6.8272224186973,6.99171794728966,168393.634994444,0.0,1.0
1999-09-23,5.188,5.5,5.125,5.5,151700,6.8272224186973,7.23780325806383,6.74431667228675,7.23780325806383,115276.689660005,0.0,1.0
1999-09-24,5.125,5.125,4.875,5.125,195700,6.74431667228675,6.74431667228675,6.41532561510203,6.74431667228675,148712.248954931,0.0,1.0
1999-09-27,5.063,5.188,5.0,5.125,65300,6.66272689010494,6.8272224186973,6.57982114369439,6.74431667228675,49621.4095899694,0.0,1.0
1999-09-28,4.875,5.063,4.813,5.063,129500,6.41532561510203,6.66272689010494,6.33373583292022,6.66272689010494,98406.9301975656,0.0,1.0
1999-09-29,4.875,4.938,4.875,4.875,21600,6.41532561510203,6.49823136151258,6.41532561510203,6.41532561510203,16413.820017509,0.0,1.0
1999-09-30,4.875,4.938,4.75,4.875,111200,6.41532561510203,6.49823136151258,6.25083008650967,6.41532561510203,84500.777127176,0.0,1.0
1999-10-01,4.94,5.0,4.88,4.88,37100,6.50086328997006,6.57982114369439,6.42190543624572,6.42190543624572,28192.2556782215,0.0,1.0
1999-10-04,5.063,5.063,4.938,5.0,101600,6.66272689010494,6.66272689010494,6.49823136151258,6.57982114369439,77205.7460082831,0.0,1.0
1999-10-05,5.188,5.375,5.125,5.125,119800,6.8272224186973,7.07330772947147,6.74431667228675,6.74431667228675,91035.9091711842,0.0,1.0
1999-10-06,5.188,5.188,5.125,5.125,245400,6.8272224186973,6.8272224186973,6.74431667228675,6.74431667228675,186479.2329767,0.0,1.0
1999-10-07,5.5,5.563,5.375,5.375,296600,7.23780325806383,7.32070900447438,7.07330772947147,7.07330772947147,225386.065610795,0.0,1.0
1999-10-08,5.688,5.75,5.5,5.5,166600,7.48520453306674,7.56679431524855,7.23780325806383,7.23780325806383,126599.185875787,0.0,1.0
1999-10-11,5.625,5.688,5.625,5.688,34400,7.40229878665619,7.48520453306674,7.40229878665619,7.48520453306674,26140.5281760329,0.0,1.0
1999-10-12,5.5,5.688,5.5,5.625,53800,7.23780325806383,7.48520453306674,7.23780325806383,7.40229878665619,40882.5702287956,0.0,1.0
1999-10-13,5.313,5.563,5.25,5.563,119000,6.99171794728966,7.32070900447438,6.90881220087911,7.32070900447438,90427.9899112765,0.0,1.0
1999-10-14,5.563,5.563,5.375,5.438,135900,7.32070900447438,7.32070900447438,7.07330772947147,7.15621347588202,103270.284276827,0.0,1.0
1999-10-15,5.313,5.375,5.125,5.125,76400,6.99171794728966,7.07330772947147,6.74431667228675,6.74431667228675,58056.2893211893,0.0,1.0
1999-10-18,5.125,5.375,5.0,5.375,73000,6.74431667228675,7.07330772947147,6.57982114369439,7.07330772947147,55472.6324665814,0.0,1.0
1999-10-19,5.5,5.5,5.25,5.25,33300,7.23780325806383,7.23780325806383,6.90881220087911,6.90881220087911,25304.6391936597,0.0,1.0
1999-10-20,5.438,5.5,5.375,5.5,46300,7.15621347588202,7.23780325806383,7.07330772947147,7.23780325806383,35183.3271671605,0.0,1.0
1999-10-21,5.375,5.438,5.313,5.375,119900,7.07330772947147,7.15621347588202,6.99171794728966,7.07330772947147,91111.8990786727,0.0,1.0
1999-10-22,5.375,5.438,5.375,5.375,22700,7.07330772947147,7.15621347588202,7.07330772947147,7.07330772947147,17249.7089998822,0.0,1.0
1999-10-25,5.438,5.5,5.375,5.375,140800,7.15621347588202,7.23780325806383,7.07330772947147,7.07330772947147,106993.789743762,0.0,1.0
1999-10-26,5.313,5.438,5.313,5.375,227200,6.99171794728966,7.15621347588202,6.99171794728966,7.07330772947147,172649.069813798,0.0,1.0
1999-10-27,5.438,5.5,5.375,5.375,553200,7.15621347588202,7.23780325806383,7.07330772947147,7.07330772947147,420376.168226203,0.0,1.0
1999-10-28,5.75,5.75,5.438,5.438,167400,7.56679431524855,7.56679431524855,7.15621347588202,7.15621347588202,127207.105135695,0.0,1.0
1999-10-29,5.688,5.813,5.563,5.625,68000,7.48520453306674,7.6497000616591,7.32070900447438,7.40229878665619,51673.137092158,0.0,1.0
1999-11-01,5.438,5.625,5.438,5.625,72900,7.15621347588202,7.40229878665619,7.15621347588202,7.40229878665619,55396.6425590929,0.0,1.0
1999-11-02,5.375,5.5,5.25,5.25,130700,7.07330772947147,7.23780325806383,6.90881220087911,6.90881220087911,99318.8090874272,0.0,1.0
1999-11-03,5.438,5.563,5.438,5.563,38300,7.15621347588202,7.32070900447438,7.15621347588202,7.32070900447438,29104.1345680831,0.0,1.0
1999-11-04,5.5,5.563,5.438,5.438,115200,7.23780325806383,7.32070900447438,7.15621347588202,7.15621347588202,87540.3734267147,0.0,1.0
1999-11-05,5.5,5.5,5.5,5.5,44000,7.23780325806383,7.23780325806383,7.23780325806383,7.23780325806383,33435.5592949258,0.0,1.0
1999-11-08,5.438,5.563,5.438,5.563,13200,7.15621347588202,7.32070900447438,7.15621347588202,7.32070900447438,10030.6677884777,0.0,1.0
1999-11-09,5.313,5.438,5.25,5.313,49500,6.99171794728966,7.15621347588202,6.90881220087911,6.99171794728966,37615.0042067915,0.0,1.0
1999-11-10,5.563,5.625,5.375,5.375,115600,7.32070900447438,7.40229878665619,7.07330772947147,7.07330772947147,87844.3330566686,0.0,1.0
1999-11-11,5.563,5.625,5.375,5.375,122700,7.32070900447438,7.40229878665619,7.07330772947147,7.07330772947147,93239.6164883498,0.0,1.0
1999-11-12,5.438,5.438,5.375,5.438,84300,7.15621347588202,7.15621347588202,7.07330772947147,7.15621347588202,64059.4920127782,0.0,1.0
1999-11-15,5.563,5.563,5.438,5.5,125500,7.32070900447438,7.32070900447438,7.15621347588202,7.23780325806383,95367.3338980269,0.0,1.0
1999-11-16,5.375,5.5,5.375,5.5,68200,7.07330772947147,7.23780325806383,7.07330772947147,7.23780325806383,51825.1169071349,0.0,1.0
1999-11-17,5.375,5.375,5.375,5.375,73500,7.07330772947147,7.07330772947147,7.07330772947147,7.07330772947147,55852.5820040237,0.0,1.0
1999-11-18,5.438,5.5,5.375,5.5,53900,7.15621347588202,7.23780325806383,7.07330772947147,7.23780325806383,40958.560136284,0.0,1.0
1999-11-19,5.438,5.563,5.438,5.5,89600,7.15621347588202,7.32070900447438,7.15621347588202,7.23780325806383,68086.957109667,0.0,1.0
1999-11-22,5.563,5.625,5.5,5.625,89600,7.32070900447438,7.40229878665619,7.23780325806383,7.40229878665619,68086.957109667,0.0,1.0
1999-11-23,5.563,5.563,5.375,5.5,141600,7.32070900447438,7.32070900447438,7.07330772947147,7.23780325806383,107601.70900367,0.0,1.0
1999-11-24,5.5,5.625,5.438,5.625,101200,7.23780325806383,7.40229878665619,7.15621347588202,7.40229878665619,76901.7863783292,0.0,1.0
1999-11-26,5.563,5.563,5.5,5.563,69300,7.32070900447438,7.32070900447438,7.23780325806383,7.32070900447438,52661.0058895081,0.0,1.0
1999-11-29,5.563,5.563,5.438,5.5,140100,7.32070900447438,7.32070900447438,7.15621347588202,7.23780325806383,106461.860391343,0.0,1.0
1999-11-30,5.375,5.563,5.375,5.5,92600,7.07330772947147,7.32070900447438,7.07330772947147,7.23780325806383,70366.654334321,0.0,1.0
1999-12-01,5.375,5.625,5.375,5.5,88900,7.07330772947147,7.40229878665619,7.07330772947147,7.23780325806383,67555.0277572477,0.0,1.0
1999-12-02,5.313,5.438,5.313,5.375,78700,6.99171794728966,7.15621347588202,6.99171794728966,7.07330772947147,59804.057193424,0.0,1.0
1999-12-03,5.313,5.375,5.25,5.313,195100,6.99171794728966,7.07330772947147,6.90881220087911,6.99171794728966,148256.30951,0.0,1.0
1999-12-06,5.438,5.438,5.188,5.188,540900,7.15621347588202,7.15621347588202,6.8272224186973,6.8272224186973,411029.409605121,0.0,1.0
1999-12-07,5.438,5.5,5.125,5.375,347200,7.15621347588202,7.23780325806383,6.74431667228675,7.07330772947147,263836.95879996,0.0,1.0
1999-12-08,5.375,5.5,5.375,5.375,27900,7.07330772947147,7.23780325806383,7.07330772947147,7.07330772947147,21201.1841892825,0.0,1.0
1999-12-09,5.5,5.5,5.375,5.375,89700,7.23780325806383,7.23780325806383,7.07330772947147,7.07330772947147,68162.9470171555,0.0,1.0
1999-12-10,5.5,5.563,5.438,5.5,187900,7.23780325806383,7.32070900447438,7.15621347588202,7.23780325806383,142785.036170831,0.0,1.0
1999-12-13,6.0,6.0,5.813,5.938,231300,7.89578537243327,7.89578537243327,7.6497000616591,7.81419559025146,175764.656020826,0.0,1.0
1999-12-14,6.0,6.063,5.875,5.938,143200,7.89578537243327,7.97869111884382,7.73128984384091,7.81419559025146,108817.547523486,0.0,1.0
1999-12-15,5.875,6.0,5.813,5.938,92400,7.73128984384091,7.89578537243327,7.6497000616591,7.81419559025146,70214.6745193441,0.0,1.0
1999-12-16,6.125,6.188,5.875,5.938,193400,8.06028090102563,8.14318664743618,7.73128984384091,7.81419559025146,146964.481082696,0.0,1.0
1999-12-17,6.25,6.31,6.0,6.12,133300,8.22477642961799,8.30373428334232,7.89578537243327,8.05370107988193,101294.546682127,0.0,1.0
1999-12-20,6.438,6.5,6.125,6.125,214000,8.4721777046209,8.55376748680271,8.06028090102563,8.06028090102563,162618.402025321,0.0,1.0
1999-12-21,6.625,6.75,6.5,6.5,205700,8.71826301539507,8.88275854398742,8.55376748680271,8.55376748680271,156311.239703778,0.0,1.0
1999-12-22,6.625,6.75,6.5,6.5,58000,8.71826301539507,8.88275854398742,8.55376748680271,8.55376748680271,44074.1463433112,0.0,1.0
1999-12-23,6.938,6.938,6.688,6.688,210000,9.13015981899033,9.13015981899033,8.80116876180561,8.80116876180561,159578.805725782,0.0,1.0
1999-12-27,7.0,7.125,7.0,7.0,158000,9.21174960117214,9.3762451297645,9.21174960117214,9.21174960117214,120064.053831779,0.0,1.0
1999-12-28,7.0,7.125,6.938,7.125,88000,9.21174960117214,9.3762451297645,9.13015981899033,9.3762451297645,66871.1185898516,0.0,1.0
1999-12-29,7.0,7.125,7.0,7.063,61900,9.21174960117214,9.3762451297645,9.21174960117214,9.29465534758269,47037.7527353615,0.0,1.0
1999-12-30,7.0,7.188,7.0,7.125,115600,9.21174960117214,9.45915087617505,9.21174960117214,9.3762451297645,87844.3330566686,0.0,1.0
1999-12-31,7.063,7.063,7.0,7.063,74700,9.29465534758269,9.29465534758269,9.21174960117214,9.29465534758269,56764.4608938853,0.0,1.0
2000-01-03,7.5,7.5,7.188,7.188,304400,9.86973171554158,9.86973171554158,9.45915087617505,9.45915087617505,231313.278394896,0.0,1.0
2000-01-04,6.563,7.0,6.5,7.0,272800,8.63667323321325,9.21174960117214,8.55376748680271,9.21174960117214,207300.46762854,0.0,1.0
2000-01-05,6.25,6.25,5.938,6.188,1133800,8.22477642961799,8.22477642961799,7.81419559025146,8.14318664743618,861573.571104246,0.0,1.0
2000-01-06,6.375,6.438,6.313,6.313,230200,8.38927195821035,8.4721777046209,8.30768217602854,8.30768217602854,174928.767038452,0.0,1.0
2000-01-07,6.75,6.75,6.375,6.375,205700,8.88275854398742,8.88275854398742,8.38927195821035,8.38927195821035,156311.239703778,0.0,1.0
2000-01-10,7.0,7.125,6.938,6.938,304700,9.21174960117214,9.3762451297645,9.13015981899033,9.13015981899033,231541.248117361,0.0,1.0
2000-01-11,6.938,7.188,6.875,7.188,77200,9.13015981899033,9.45915087617505,9.04725407257978,9.45915087617505,58664.208581097,0.0,1.0
2000-01-12,7.313,7.313,7.125,7.188,372600,9.62364640476741,9.62364640476741,9.3762451297645,9.45915087617505,283138.395302031,0.0,1.0
2000-01-13,7.625,7.625,7.375,7.438,499000,10.0342272441339,10.0342272441339,9.70523618694922,9.78814193335977,379189.638367455,0.0,1.0
2000-01-14,7.875,7.938,7.75,7.75,261300,10.3632183013187,10.4461240477292,10.1987227727263,10.1987227727263,198561.628267365,0.0,1.0
2000-01-18,8.188,8.25,7.938,7.938,423900,10.7751151049139,10.8567048870957,10.4461240477292,10.4461240477292,322121.217843615,0.0,1.0
2000-01-19,8.0,8.25,7.938,8.188,255700,10.527713829911,10.8567048870957,10.4461240477292,10.7751151049139,194306.193448012,0.0,1.0
2000-01-20,8.0,8.125,7.875,8.0,148900,10.527713829911,10.6922093585034,10.3632183013187,10.527713829911,113148.972250329,0.0,1.0
2000-01-21,7.875,8.0,7.875,8.0,197900,10.3632183013187,10.527713829911,10.3632183013187,10.527713829911,150384.026919677,0.0,1.0
2000-01-24,7.625,8.0,7.5,7.938,203200,10.0342272441339,10.527713829911,9.86973171554158,10.4461240477292,154411.492016567,0.0,1.0
2000-01-25,7.375,7.5,7.313,7.438,41900,9.70523618694922,9.86973171554158,9.62364640476741,9.78814193335977,31839.771237668,0.0,1.0
2000-01-26,7.375,7.5,7.25,7.25,155500,9.70523618694922,9.86973171554158,9.54074065835686,9.54074065835686,118164.306144567,0.0,1.0
2000-01-27,7.25,7.375,7.25,7.25,64600,9.54074065835686,9.70523618694922,9.54074065835686,9.54074065835686,49089.4802375501,0.0,1.0
2000-01-28,7.0,7.375,7.0,7.375,122400,9.21174960117214,9.70523618694922,9.21174960117214,9.70523618694922,93011.6467658844,0.0,1.0
2000-01-31,7.125,7.125,6.875,6.875,133100,9.3762451297645,9.3762451297645,9.04725407257978,9.04725407257978,101142.56686715,0.0,1.0
2000-02-01,7.063,7.063,6.938,7.0,7700,9.29465534758269,9.29465534758269,9.13015981899033,9.21174960117214,5851.22287661201,0.0,1.0
2000-02-02,7.438,7.438,7.125,7.125,113400,9.78814193335977,9.78814193335977,9.3762451297645,9.3762451297645,86172.5550919223,0.0,1.0
2000-02-03,7.688,7.75,7.5,7.5,208300,10.1171329905445,10.1987227727263,9.86973171554158,9.86973171554158,158286.977298478,0.0,1.0
2000-02-04,8.0,8.0,7.69,7.69,229600,10.527713829911,10.527713829911,10.119764919002,10.119764919002,174472.827593522,0.0,1.0
2000-02-07,8.188,8.25,8.063,8.188,140000,10.7751151049139,10.8567048870957,10.6106195763216,10.7751151049139,106385.870483855,0.0,1.0
2000-02-08,8.0,8.25,8.0,8.188,112600,10.527713829911,10.8567048870957,10.527713829911,10.7751151049139,85564.6358320147,0.0,1.0
2000-02-09,8.0,8.063,7.938,8.0,134100,10.527713829911,10.6106195763216,10.4461240477292,10.527713829911,101902.465942035,0.0,1.0
2000-02-10,7.875,8.0,7.875,8.0,25100,10.3632183013187,10.527713829911,10.3632183013187,10.527713829911,19073.4667796053,0.0,1.0
2000-02-11,7.75,7.875,7.688,7.875,66600,10.1987227727263,10.3632183013187,10.1171329905445,10.3632183013187,50609.2783873195,0.0,1.0
2000-02-14,8.0,8.0,7.875,7.875,172600,10.527713829911,10.527713829911,10.3632183013187,10.3632183013187,131158.580325095,0.0,1.0
2000-02-15,7.938,8.0,7.75,7.938,29000,10.4461240477292,10.527713829911,10.1987227727263,10.4461240477292,22037.0731716556,0.0,1.0
2000-02-16,7.813,7.938,7.75,7.938,47300,10.2816285191369,10.4461240477292,10.1987227727263,10.4461240477292,35943.226242045,0.0,1.0
2000-02-17,7.75,7.813,7.625,7.625,51100,10.1987227727263,10.2816285191369,10.0342272441339,10.0342272441339,38830.842726607,0.0,1.0
2000-02-18,7.5,7.813,7.5,7.75,176000,9.86973171554158,10.2816285191369,9.86973171554158,10.1987227727263,133742.237179703,0.0,1.0
2000-02-22,7.688,7.688,7.375,7.5,233800,10.1171329905445,10.1171329905445,9.70523618694922,9.86973171554158,177664.403708037,0.0,1.0
2000-02-23,7.625,7.688,7.625,7.688,56400,10.0342272441339,10.1171329905445,10.0342272441339,10.1171329905445,42858.3078234959,0.0,1.0
2000-02-24,7.563,7.688,7.563,7.688,94200,9.95263746195213,10.1171329905445,9.95263746195213,10.1171329905445,71582.4928541365,0.0,1.0
2000-02-25,7.563,7.625,7.375,7.563,47800,9.95263746195213,10.0342272441339,9.70523618694922,9.95263746195213,36323.1757794875,0.0,1.0
2000-02-28,7.313,7.5,7.313,7.5,156600,9.62364640476741,9.86973171554158,9.62364640476741,9.86973171554158,119000.19512694,0.0,1.0
2000-02-29,7.313,7.438,7.25,7.375,85000,9.62364640476741,9.78814193335977,9.54074065835686,9.70523618694922,64591.4213651975,0.0,1.0
2000-03-01,7.25,7.375,7.188,7.313,160100,9.54074065835686,9.70523618694922,9.45915087617505,9.62364640476741,121659.841889037,0.0,1.0
2000-03-02,6.938,7.125,6.938,7.0,124000,9.13015981899033,9.3762451297645,9.13015981899033,9.21174960117214,94227.4852856999,0.0,1.0
2000-03-03,7.0,7.125,6.938,6.938,107600,9.21174960117214,9.3762451297645,9.13015981899033,9.13015981899033,81765.1404575912,0.0,1.0
2000-03-06,6.938,7.063,6.938,7.0,151600,9.13015981899033,9.29465534758269,9.13015981899033,9.21174960117214,115200.699752517,0.0,1.0
2000-03-07,6.938,7.0,6.813,6.938,240300,9.13015981899033,9.21174960117214,8.96566429039797,9.13015981899033,182603.747694788,0.0,1.0
2000-03-08,7.063,7.125,7.0,7.0,68300,9.29465534758269,9.3762451297645,9.21174960117214,9.21174960117214,51901.1068146234,0.0,1.0
2000-03-09,6.938,7.0,6.938,7.0,47700,9.13015981899033,9.21174960117214,9.13015981899033,9.21174960117214,36247.1858719991,0.0,1.0
2000-03-10,7.125,7.25,7.125,7.188,74600,9.3762451297645,9.54074065835686,9.3762451297645,9.45915087617505,56688.4709863969,0.0,1.0
2000-03-13,6.938,7.0,6.813,6.875,185600,9.13015981899033,9.21174960117214,8.96566429039797,9.04725407257978,141037.268298596,0.0,1.0
2000-03-14,6.875,6.938,6.875,6.875,71900,9.04725407257978,9.13015981899033,9.04725407257978,9.04725407257978,54636.7434842083,0.0,1.0
2000-03-15,6.875,6.875,6.75,6.813,163200,9.04725407257978,9.04725407257978,8.88275854398742,8.96566429039797,124015.529021179,0.0,1.0
2000-03-16,7.0,7.0,6.688,6.875,98800,9.21174960117214,9.21174960117214,8.80116876180561,9.04725407257978,75078.0285986061,0.0,1.0
2000-03-17,6.938,7.0,6.813,7.0,140400,9.13015981899033,9.21174960117214,8.96566429039797,9.21174960117214,106689.830113809,0.0,1.0
2000-03-20,6.875,6.938,6.813,6.938,67200,9.04725407257978,9.13015981899033,8.96566429039797,9.13015981899033,51065.2178322503,0.0,1.0
2000-03-21,6.875,6.938,6.813,6.875,62900,9.04725407257978,9.13015981899033,8.96566429039797,9.04725407257978,47797.6518102462,0.0,1.0
2000-03-22,6.875,6.938,6.875,6.875,42700,9.04725407257978,9.13015981899033,9.04725407257978,9.04725407257978,32447.6904975757,0.0,1.0
2000-03-23,7.0,7.188,6.938,7.063,171500,9.21174960117214,9.45915087617505,9.13015981899033,9.29465534758269,130322.691342722,0.0,1.0
2000-03-24,7.0,7.063,6.938,7.0,95600,9.21174960117214,9.29465534758269,9.13015981899033,9.21174960117214,72646.3515589751,0.0,1.0
2000-03-27,7.125,7.188,7.063,7.063,132000,9.3762451297645,9.45915087617505,9.29465534758269,9.29465534758269,100306.677884777,0.0,1.0
2000-03-28,7.125,7.125,7.063,7.125,27900,9.3762451297645,9.3762451297645,9.29465534758269,9.3762451297645,21201.1841892825,0.0,1.0
2000-03-29,7.063,7.125,7.063,7.063,18900,9.29465534758269,9.3762451297645,9.29465534758269,9.29465534758269,14362.0925153204,0.0,1.0
2000-03-30,6.938,7.0,6.875,7.0,91300,9.13015981899033,9.21174960117214,9.04725407257978,9.21174960117214,69378.785536971,0.0,1.0
2000-03-31,6.938,7.0,6.875,6.938,72400,9.13015981899033,9.21174960117214,9.04725407257978,9.13015981899033,55016.6930216506,0.0,1.0
2000-04-03,6.75,6.938,6.75,6.938,56800,8.88275854398742,9.13015981899033,8.88275854398742,9.13015981899033,43162.2674534496,0.0,1.0
2000-04-04,6.5,6.875,6.5,6.75,155300,8.55376748680271,9.04725407257978,8.55376748680271,8.88275854398742,118012.32632959,0.0,1.0
2000-04-05,6.563,6.625,6.5,6.5,38800,8.63667323321325,8.71826301539507,8.55376748680271,8.55376748680271,29484.0841055255,0.0,1.0
2000-04-06,7.0,7.125,6.75,6.75,45900,9.21174960117214,9.3762451297645,8.88275854398742,8.88275854398742,34879.3675372067,0.0,1.0
2000-04-07,6.875,6.938,6.813,6.813,45200,9.04725407257978,9.13015981899033,8.96566429039797,8.96566429039797,34347.4381847874,0.0,1.0
2000-04-10,6.938,6.938,6.813,6.875,66500,9.13015981899033,9.13015981899033,8.96566429039797,9.04725407257978,50533.288479831,0.0,1.0
2000-04-11,7.0,7.0,6.75,6.875,177300,9.21174960117214,9.21174960117214,8.88275854398742,9.04725407257978,134730.105977053,0.0,1.0
2000-04-12,6.688,7.0,6.688,7.0,112000,8.80116876180561,9.21174960117214,8.80116876180561,9.21174960117214,85108.6963870838,0.0,1.0
2000-04-13,6.625,6.813,6.625,6.75,95400,8.71826301539507,8.96566429039797,8.71826301539507,8.88275854398742,72494.3717439981,0.0,1.0
2000-04-14,6.125,6.625,6.0,6.5,168500,8.06028090102563,8.71826301539507,7.89578537243327,8.55376748680271,128042.994118068,0.0,1.0
2000-04-17,6.125,6.188,5.938,6.0,154700,8.06028090102563,8.14318664743618,7.81419559025146,7.89578537243327,117556.386884659,0.0,1.0
2000-04-18,6.25,6.375,6.0,6.125,162800,8.22477642961799,8.38927195821035,7.89578537243327,8.06028090102563,123711.569391225,0.0,1.0
2000-04-19,6.125,6.25,6.063,6.25,120500,8.06028090102563,8.22477642961799,7.97869111884382,8.22477642961799,91567.8385236035,0.0,1.0
2000-04-20,6.188,6.188,6.125,6.125,23700,8.14318664743618,8.14318664743618,8.06028090102563,8.06028090102563,18009.6080747668,0.0,1.0
2000-04-24,6.063,6.125,6.0,6.125,54200,7.97869111884382,8.06028090102563,7.89578537243327,8.06028090102563,41186.5298587494,0.0,1.0
2000-04-25,6.125,6.188,6.063,6.188,145500,8.06028090102563,8.14318664743618,7.97869111884382,8.14318664743618,110565.31539572,0.0,1.0
2000-04-26,6.0,6.125,6.0,6.125,72600,7.89578537243327,8.06028090102563,7.89578537243327,8.06028090102563,55168.6728366275,0.0,1.0
2000-04-27,6.188,6.188,6.0,6.0,30100,8.14318664743618,8.14318664743618,7.89578537243327,7.89578537243327,22872.9621540288,0.0,1.0
2000-04-28,6.25,6.25,6.063,6.188,188600,8.22477642961799,8.22477642961799,7.97869111884382,8.14318664743618,143316.96552325,0.0,1.0
2000-05-01,6.438,6.438,6.125,6.125,38500,8.4721777046209,8.4721777046209,8.06028090102563,8.06028090102563,29256.11438306,0.0,1.0
2000-05-02,6.438,6.438,6.313,6.375,64000,8.4721777046209,8.4721777046209,8.30768217602854,8.38927195821035,48633.5407926193,0.0,1.0
2000-05-03,6.313,6.375,6.313,6.375,33800,8.30768217602854,8.38927195821035,8.30768217602854,8.38927195821035,25684.588731102,0.0,1.0
2000-05-04,6.313,6.313,6.313,6.313,42300,8.30768217602854,8.30768217602854,8.30768217602854,8.30768217602854,32143.7308676218,0.0,1.0
2000-05-05,6.438,6.563,6.375,6.438,75000,8.4721777046209,8.63667323321325,8.38927195821035,8.4721777046209,56992.4306163507,0.0,1.0
2000-05-08,6.563,6.625,6.438,6.438,13300,8.63667323321325,8.71826301539507,8.4721777046209,8.4721777046209,10106.6576959662,0.0,1.0
2000-05-09,6.563,6.625,6.5,6.563,53500,8.63667323321325,8.71826301539507,8.55376748680271,8.63667323321325,40654.6005063302,0.0,1.0
2000-05-10,6.563,6.563,6.5,6.5,67100,8.63667323321325,8.63667323321325,8.55376748680271,8.55376748680271,50989.2279247618,0.0,1.0
2000-05-11,6.625,6.625,6.563,6.563,98000,8.71826301539507,8.71826301539507,8.63667323321325,8.63667323321325,74470.1093386983,0.0,1.0
2000-05-12,6.75,6.875,6.75,6.875,27800,8.88275854398742,9.04725407257978,8.88275854398742,9.04725407257978,21125.194281794,0.0,1.0
2000-05-15,6.875,6.875,6.75,6.75,91900,9.04725407257978,9.04725407257978,8.88275854398742,8.88275854398742,69834.7249819018,0.0,1.0
2000-05-16,6.875,6.875,6.813,6.813,55800,9.04725407257978,9.04725407257978,8.96566429039797,8.96566429039797,42402.368378565,0.0,1.0
2000-05-17,6.938,6.938,6.875,6.938,98600,9.13015981899033,9.13015981899033,9.04725407257978,9.13015981899033,74926.0487836291,0.0,1.0
2000-05-18,7.0,7.063,7.0,7.0,122000,9.21174960117214,9.29465534758269,9.21174960117214,9.21174960117214,92707.6871359306,0.0,1.0
2000-05-19,7.188,7.313,7.125,7.25,163400,9.45915087617505,9.62364640476741,9.3762451297645,9.54074065835686,124167.508836156,0.0,1.0
2000-05-22,7.0,7.125,6.875,7.125,245600,9.21174960117214,9.3762451297645,9.04725407257978,9.3762451297645,186631.212791677,0.0,1.0
2000-05-23,6.813,7.0,6.813,7.0,143100,8.96566429039797,9.21174960117214,8.96566429039797,9.21174960117214,108741.557615997,0.0,1.0
2000-05-24,6.75,6.75,6.688,6.75,236200,8.88275854398742,8.88275854398742,8.80116876180561,8.88275854398742,179488.161487761,0.0,1.0
2000-05-25,6.75,6.875,6.75,6.813,250200,8.88275854398742,9.04725407257978,8.88275854398742,8.96566429039797,190126.748536146,0.0,1.0
2000-05-26,6.625,6.688,6.563,6.625,132900,8.71826301539507,8.80116876180561,8.63667323321325,8.71826301539507,100990.587052173,0.0,1.0
2000-05-30,6.938,6.938,6.75,6.813,99800,9.13015981899033,9.13015981899033,8.88275854398742,8.96566429039797,75837.9276734907,0.0,1.0
2000-05-31,7.0,7.0,6.875,7.0,102800,9.21174960117214,9.21174960117214,9.04725407257978,9.21174960117214,78117.6248981448,0.0,1.0
2000-06-01,6.875,6.875,6.75,6.875,71100,9.04725407257978,9.04725407257978,8.88275854398742,9.04725407257978,54028.8242243005,0.0,1.0
2000-06-02,6.938,6.938,6.688,6.875,48300,9.13015981899033,9.13015981899033,8.80116876180561,9.04725407257978,36703.1253169299,0.0,1.0
2000-06-05,6.625,6.75,6.625,6.75,19000,8.71826301539507,8.88275854398742,8.71826301539507,8.88275854398742,14438.0824228088,0.0,1.0
2000-06-06,6.563,6.625,6.5,6.625,122200,8.63667323321325,8.71826301539507,8.55376748680271,8.71826301539507,92859.6669509075,0.0,1.0
2000-06-07,6.563,6.688,6.438,6.5,566400,8.63667323321325,8.80116876180561,8.4721777046209,8.55376748680271,430406.836014681,0.0,1.0
2000-06-08,6.563,6.563,6.375,6.438,91200,8.63667323321325,8.63667323321325,8.38927195821035,8.4721777046209,69302.7956294825,0.0,1.0
2000-06-09,6.625,6.688,6.563,6.563,86000,8.71826301539507,8.80116876180561,8.63667323321325,8.63667323321325,65351.3204400821,0.0,1.0
2000-06-12,6.5,6.625,6.5,6.563,86500,8.55376748680271,8.71826301539507,8.55376748680271,8.63667323321325,65731.2699775245,0.0,1.0
2000-06-13,6.625,6.625,6.5,6.563,97600,8.71826301539507,8.71826301539507,8.55376748680271,8.63667323321325,74166.1497087444,0.0,1.0
2000-06-14,6.5,6.563,6.5,6.563,28500,8.55376748680271,8.63667323321325,8.55376748680271,8.63667323321325,21657.1236342133,0.0,1.0
2000-06-15,6.5,6.625,6.5,6.5,79800,8.55376748680271,8.71826301539507,8.55376748680271,8.55376748680271,60639.9461757971,0.0,1.0
2000-06-16,6.375,6.438,6.375,6.375,16900,8.38927195821035,8.4721777046209,8.38927195821035,8.38927195821035,12842.294365551,0.0,1.0
2000-06-19,6.188,6.25,6.188,6.25,57200,8.14318664743618,8.22477642961799,8.14318664743618,8.22477642961799,43466.2270834035,0.0,1.0
2000-06-20,6.188,6.25,6.125,6.125,100700,8.14318664743618,8.22477642961799,8.06028090102563,8.06028090102563,76521.8368408869,0.0,1.0
2000-06-21,6.375,6.375,6.25,6.313,97300,8.38927195821035,8.38927195821035,8.22477642961799,8.30768217602854,73938.179986279,0.0,1.0
2000-06-22,6.25,6.313,6.188,6.25,40500,8.22477642961799,8.30768217602854,8.14318664743618,8.22477642961799,30775.9125328294,0.0,1.0
2000-06-23,6.125,6.125,6.063,6.125,22200,8.06028090102563,8.06028090102563,7.97869111884382,8.06028090102563,16869.7594624398,0.0,1.0
2000-06-26,6.125,6.125,6.063,6.063,41600,8.06028090102563,8.06028090102563,7.97869111884382,7.97869111884382,31611.8015152025,0.0,1.0
2000-06-27,6.188,6.25,6.125,6.188,82100,8.14318664743618,8.22477642961799,8.06028090102563,8.14318664743618,62387.7140480319,0.0,1.0
2000-06-28,6.375,6.375,6.25,6.25,195600,8.38927195821035,8.38927195821035,8.22477642961799,8.22477642961799,148636.259047443,0.0,1.0
2000-06-29,6.313,6.313,6.25,6.313,22300,8.30768217602854,8.30768217602854,8.22477642961799,8.30768217602854,16945.7493699283,0.0,1.0
2000-06-30,6.25,6.313,6.25,6.25,13800,8.22477642961799,8.30768217602854,8.22477642961799,8.22477642961799,10486.6072334085,0.0,1.0
2000-07-03,6.0,6.063,5.938,6.0,52700,7.89578537243327,7.97869111884382,7.81419559025146,7.89578537243327,40046.6812464224,0.0,1.0
2000-07-05,6.063,6.188,6.063,6.125,137700,7.97869111884382,8.14318664743618,7.97869111884382,8.06028090102563,104638.10261162,0.0,1.0
2000-07-06,6.188,6.188,6.063,6.125,48900,8.14318664743618,8.14318664743618,7.97869111884382,8.06028090102563,37159.0647618607,0.0,1.0
2000-07-07,6.188,6.25,6.188,6.188,44800,8.14318664743618,8.22477642961799,8.14318664743618,8.14318664743618,34043.4785548335,0.0,1.0
2000-07-10,6.25,6.375,6.25,6.25,30400,8.22477642961799,8.38927195821035,8.22477642961799,8.22477642961799,23100.9318764942,0.0,1.0
2000-07-11,6.313,6.375,6.25,6.313,16700,8.30768217602854,8.38927195821035,8.22477642961799,8.30768217602854,12690.3145505741,0.0,1.0
2000-07-12,6.563,6.563,6.438,6.438,94800,8.63667323321325,8.63667323321325,8.4721777046209,8.4721777046209,72038.4322990674,0.0,1.0
2000-07-13,6.688,6.75,6.5,6.563,129600,8.80116876180561,8.88275854398742,8.55376748680271,8.63667323321325,98482.9201050541,0.0,1.0
2000-07-14,6.563,6.625,6.5,6.5,47400,8.63667323321325,8.71826301539507,8.55376748680271,8.55376748680271,36019.2161495337,0.0,1.0
2000-07-17,6.5,6.5,6.375,6.5,17500,8.55376748680271,8.55376748680271,8.38927195821035,8.55376748680271,13298.2338104818,0.0,1.0
2000-07-18,6.375,6.438,6.313,6.375,27900,8.38927195821035,8.4721777046209,8.30768217602854,8.38927195821035,21201.1841892825,0.0,1.0
2000-07-19,6.375,6.438,6.25,6.438,41400,8.38927195821035,8.4721777046209,8.22477642961799,8.4721777046209,31459.8217002256,0.0,1.0
2000-07-20,6.313,6.313,6.25,6.25,7100,8.30768217602854,8.30768217602854,8.22477642961799,8.22477642961799,5395.2834316812,0.0,1.0
2000-07-21,6.188,6.25,6.188,6.188,36400,8.14318664743618,8.22477642961799,8.14318664743618,8.14318664743618,27660.3263258022,0.0,1.0
2000-07-24,6.125,6.25,6.125,6.125,96400,8.06028090102563,8.22477642961799,8.06028090102563,8.06028090102563,73254.2708188828,0.0,1.0
2000-07-25,6.125,6.25,6.125,6.188,14800,8.06028090102563,8.22477642961799,8.06028090102563,8.14318664743618,11246.5063082932,0.0,1.0
2000-07-26,6.063,6.125,6.063,6.125,42700,7.97869111884382,8.06028090102563,7.97869111884382,8.06028090102563,32447.6904975757,0.0,1.0
2000-07-27,6.125,6.188,6.063,6.063,62400,8.06028090102563,8.14318664743618,7.97869111884382,7.97869111884382,47417.7022728038,0.0,1.0
2000-07-28,6.125,6.125,6.0,6.063,54100,8.06028090102563,8.06028090102563,7.89578537243327,7.97869111884382,41110.539951261,0.0,1.0
2000-07-31,6.0,6.125,6.0,6.0,24000,7.89578537243327,8.06028090102563,7.89578537243327,7.89578537243327,18237.5777972322,0.0,1.0
2000-08-01,6.0,6.063,6.0,6.0,13600,7.89578537243327,7.97869111884382,7.89578537243327,7.89578537243327,10334.6274184316,0.0,1.0
2000-08-02,5.938,6.063,5.938,5.938,52400,7.81419559025146,7.97869111884382,7.81419559025146,7.81419559025146,39818.711523957,0.0,1.0
2000-08-03,6.0,6.063,5.938,6.0,121900,7.89578537243327,7.97869111884382,7.81419559025146,7.89578537243327,92631.697228442,0.0,1.0
2000-08-04,6.188,6.188,6.063,6.063,88000,8.14318664743618,8.14318664743618,7.97869111884382,7.97869111884382,66871.1185898515,0.0,1.0
2000-08-07,6.125,6.125,6.125,6.125,57300,8.06028090102563,8.06028090102563,8.06028090102563,8.06028090102563,43542.2169908919,0.0,1.0
2000-08-08,6.125,6.188,6.125,6.125,182200,8.06028090102563,8.14318664743618,8.06028090102563,8.06028090102563,138453.611443988,0.0,1.0
2000-08-09,6.063,6.25,6.063,6.25,173800,7.97869111884382,8.22477642961799,7.97869111884382,8.22477642961799,132070.459214957,0.0,1.0
2000-08-10,6.063,6.063,5.938,6.0,159300,7.97869111884382,7.97869111884382,7.81419559025146,7.89578537243327,121051.922629129,0.0,1.0
2000-08-11,5.938,6.0,5.938,6.0,66200,7.81419559025146,7.89578537243327,7.81419559025146,7.89578537243327,50305.3187573656,0.0,1.0
2000-08-14,5.938,6.0,5.875,5.875,23800,7.81419559025146,7.89578537243327,7.73128984384091,7.73128984384091,18085.5979822553,0.0,1.0
2000-08-15,5.938,6.063,5.938,6.0,69500,7.81419559025146,7.97869111884382,7.81419559025146,7.89578537243327,52812.985704485,0.0,1.0
2000-08-16,6.0,6.063,6.0,6.0,242400,7.89578537243327,7.97869111884382,7.89578537243327,7.89578537243327,184199.535752045,0.0,1.0
2000-08-17,6.125,6.188,6.063,6.125,61400,8.06028090102563,8.14318664743618,7.97869111884382,8.06028090102563,46657.8031979191,0.0,1.0
2000-08-18,6.125,6.188,6.063,6.063,82500,8.06028090102563,8.14318664743618,7.97869111884382,7.97869111884382,62691.6736779858,0.0,1.0
2000-08-21,6.125,6.25,6.125,6.25,3600,8.06028090102563,8.22477642961799,8.06028090102563,8.22477642961799,2735.63666958483,0.0,1.0
2000-08-22,6.063,6.125,6.0,6.063,36700,7.97869111884382,8.06028090102563,7.89578537243327,7.97869111884382,27888.2960482676,0.0,1.0
2000-08-23,6.063,6.063,6.0,6.063,30400,7.97869111884382,7.97869111884382,7.89578537243327,7.97869111884382,23100.9318764942,0.0,1.0
2000-08-24,6.063,6.063,6.0,6.0,8600,8.04896360865847,8.04896360865847,7.96532766814297,7.96532766814297,6478.07625119708,0.0534,1.0
2000-08-25,6.0,6.0,5.938,5.938,10400,7.96532766814297,7.96532766814297,7.88301928223883,7.88301928223883,7833.95267586624,0.0,1.0
2000-08-28,5.938,6.0,5.938,5.938,8700,7.88301928223883,7.96532766814297,7.88301928223883,7.88301928223883,6553.40271923425,0.0,1.0
2000-08-29,6.0,6.125,5.938,5.938,27800,7.96532766814297,8.13127199456262,7.88301928223883,7.88301928223883,20940.7581143348,0.0,1.0
2000-08-30,5.938,5.938,5.938,5.938,1900,7.88301928223883,7.88301928223883,7.88301928223883,7.88301928223883,1431.20289270633,0.0,1.0
2000-08-31,5.938,6.0,5.938,5.938,27400,7.88301928223883,7.96532766814297,7.88301928223883,7.88301928223883,20639.452242186,0.0,1.0
2000-09-01,5.75,5.875,5.688,5.75,95800,7.63343901530368,7.79938334172332,7.55113062939953,7.63343901530368,72162.756379614,0.0,1.0
2000-09-05,5.688,5.813,5.688,5.75,73900,7.55113062939953,7.71707495581918,7.55113062939953,7.63343901530368,55666.2598794726,0.0,1.0
2000-09-06,5.625,5.688,5.563,5.563,63800,7.46749468888403,7.55113062939953,7.38518630297989,7.38518630297989,48058.2866077179,0.0,1.0
2000-09-07,5.688,5.688,5.563,5.625,24400,7.55113062939953,7.55113062939953,7.38518630297989,7.46749468888403,18379.6582010708,0.0,1.0
2000-09-08,5.5,5.625,5.5,5.625,14100,7.30155036246439,7.46749468888403,7.30155036246439,7.46749468888403,10621.0319932417,0.0,1.0
2000-09-11,5.438,5.438,5.313,5.313,66700,7.21924197656024,7.21924197656024,7.0532976501406,7.0532976501406,50242.754180796,0.0,1.0
2000-09-12,5.438,5.438,5.375,5.375,10300,7.21924197656024,7.21924197656024,7.13560603604474,7.13560603604474,7758.62620782907,0.0,1.0
2000-09-13,5.625,5.688,5.563,5.563,88300,7.46749468888403,7.55113062939953,7.38518630297989,7.38518630297989,66513.2712768259,0.0,1.0
2000-09-14,5.563,5.625,5.563,5.563,26400,7.38518630297989,7.46749468888403,7.38518630297989,7.38518630297989,19886.1875618143,0.0,1.0
2000-09-15,5.625,5.625,5.563,5.563,37600,7.46749468888403,7.46749468888403,7.38518630297989,7.38518630297989,28322.751981978,0.0,1.0
2000-09-18,5.5,5.625,5.5,5.563,85100,7.30155036246439,7.46749468888403,7.30155036246439,7.38518630297989,64102.8242996362,0.0,1.0
2000-09-19,5.563,5.563,5.5,5.5,11200,7.38518630297989,7.38518630297989,7.30155036246439,7.30155036246439,8436.56442016364,0.0,1.0
2000-09-20,5.5,5.563,5.5,5.5,65700,7.30155036246439,7.38518630297989,7.30155036246439,7.30155036246439,49489.4895004242,0.0,1.0
2000-09-21,5.563,5.625,5.5,5.563,29800,7.38518630297989,7.46749468888403,7.30155036246439,7.38518630297989,22447.2874750783,0.0,1.0
2000-09-22,5.438,5.5,5.375,5.438,28700,7.21924197656024,7.30155036246439,7.13560603604474,7.21924197656024,21618.6963266693,0.0,1.0
2000-09-25,5.438,5.5,5.438,5.5,30100,7.21924197656024,7.30155036246439,7.21924197656024,7.30155036246439,22673.2668791898,0.0,1.0
2000-09-26,5.375,5.5,5.375,5.375,29300,7.13560603604474,7.30155036246439,7.13560603604474,7.13560603604474,22070.6551348924,0.0,1.0
2000-09-27,5.313,5.375,5.313,5.313,48600,7.0532976501406,7.13560603604474,7.0532976501406,7.0532976501406,36608.6634660672,0.0,1.0
2000-09-28,5.25,5.375,5.188,5.25,95200,6.9696617096251,7.13560603604474,6.88735332372095,6.9696617096251,71710.7975713909,0.0,1.0
2000-09-29,5.25,5.438,5.188,5.188,4300,6.9696617096251,7.21924197656024,6.88735332372095,6.88735332372095,3239.03812559854,0.0,1.0
2000-10-02,5.188,5.188,5.125,5.125,94900,6.88735332372095,6.88735332372095,6.80371738320545,6.80371738320545,71484.8181672795,0.0,1.0
2000-10-03,5.25,5.25,5.125,5.125,88900,6.9696617096251,6.9696617096251,6.80371738320545,6.80371738320545,66965.2300850489,0.0,1.0
2000-10-04,5.188,5.25,5.188,5.188,15100,6.88735332372095,6.9696617096251,6.88735332372095,6.88735332372095,11374.2966736135,0.0,1.0
2000-10-05,5.063,5.188,5.063,5.125,100300,6.72140899730131,6.88735332372095,6.72140899730131,6.80371738320545,75552.4474412869,0.0,1.0
2000-10-06,5.063,5.188,5.063,5.188,150100,6.72140899730131,6.88735332372095,6.72140899730131,6.88735332372095,113065.0285238,0.0,1.0
2000-10-09,5.188,5.188,5.063,5.063,21200,6.88735332372095,6.88735332372095,6.72140899730131,6.72140899730131,15969.2112238812,0.0,1.0
2000-10-10,5.125,5.188,5.125,5.188,14100,6.80371738320545,6.88735332372095,6.80371738320545,6.88735332372095,10621.0319932417,0.0,1.0
2000-10-11,5.063,5.125,5.063,5.063,38200,6.72140899730131,6.80371738320545,6.72140899730131,6.72140899730131,28774.710790201,0.0,1.0
2000-10-12,5.188,5.313,5.188,5.25,226400,6.88735332372095,7.0532976501406,6.88735332372095,6.9696617096251,170539.123636165,0.0,1.0
2000-10-13,5.438,5.438,5.375,5.438,55800,7.21924197656024,7.21924197656024,7.13560603604474,7.21924197656024,42032.1691647439,0.0,1.0
2000-10-16,5.563,5.563,5.375,5.438,8100,7.38518630297989,7.38518630297989,7.13560603604474,7.21924197656024,6101.4439110112,0.0,1.0
2000-10-17,5.438,5.5,5.438,5.5,46700,7.21924197656024,7.30155036246439,7.21924197656024,7.30155036246439,35177.4605733609,0.0,1.0
2000-10-18,5.563,5.625,5.563,5.563,69100,7.38518630297989,7.46749468888403,7.38518630297989,7.38518630297989,52050.5894136882,0.0,1.0
2000-10-19,5.563,5.625,5.563,5.563,66800,7.38518630297989,7.46749468888403,7.38518630297989,7.38518630297989,50318.0806488331,0.0,1.0
2000-10-20,5.625,5.625,5.625,5.625,23900,7.46749468888403,7.46749468888403,7.46749468888403,7.46749468888403,18003.0258608849,0.0,1.0
2000-10-23,5.875,5.875,5.625,5.625,138000,7.79938334172332,7.79938334172332,7.46749468888403,7.46749468888403,103950.525891302,0.0,1.0
2000-10-24,5.813,5.875,5.688,5.688,123000,7.71707495581918,7.79938334172332,7.55113062939953,7.55113062939953,92651.5556857257,0.0,1.0
2000-10-25,5.875,5.938,5.813,5.875,117500,7.79938334172332,7.88301928223883,7.71707495581918,7.79938334172332,88508.5999436811,0.0,1.0
2000-10-26,5.875,5.875,5.75,5.75,44500,7.79938334172332,7.79938334172332,7.63343901530368,7.63343901530368,33520.2782765431,0.0,1.0
2000-10-27,6.0,6.0,5.75,5.75,384900,7.96532766814297,7.96532766814297,7.63343901530368,7.63343901530368,289931.575475088,0.0,1.0
2000-10-30,5.75,5.875,5.688,5.75,316000,7.63343901530368,7.79938334172332,7.55113062939953,7.63343901530368,238031.638997474,0.0,1.0
2000-10-31,5.75,5.75,5.625,5.625,79400,7.63343901530368,7.63343901530368,7.46749468888403,7.46749468888403,59809.2156215172,0.0,1.0
2000-11-01,5.75,5.875,5.625,5.625,127700,7.63343901530368,7.79938334172332,7.46749468888403,7.46749468888403,96191.8996834729,0.0,1.0
2000-11-02,5.688,5.75,5.563,5.75,25600,7.55113062939953,7.63343901530368,7.38518630297989,7.63343901530368,19283.5758175169,0.0,1.0
2000-11-03,5.875,5.875,5.625,5.625,501600,7.79938334172332,7.79938334172332,7.46749468888403,7.46749468888403,377837.563674472,0.0,1.0
2000-11-06,5.75,5.813,5.75,5.75,72000,7.63343901530368,7.71707495581918,7.63343901530368,7.63343901530368,54235.0569867663,0.0,1.0
2000-11-07,5.813,5.813,5.75,5.75,28600,7.71707495581918,7.71707495581918,7.63343901530368,7.63343901530368,21543.3698586322,0.0,1.0
2000-11-08,5.75,5.75,5.688,5.75,33500,7.63343901530368,7.63343901530368,7.55113062939953,7.63343901530368,25234.3667924537,0.0,1.0
2000-11-09,5.625,5.75,5.625,5.75,4500,7.46749468888403,7.63343901530368,7.46749468888403,7.63343901530368,3389.69106167289,0.0,1.0
2000-11-10,5.563,5.75,5.563,5.625,291300,7.38518630297989,7.63343901530368,7.38518630297989,7.46749468888403,219426.001392292,0.0,1.0
2000-11-13,5.5,5.5,5.313,5.375,67100,7.30155036246439,7.30155036246439,7.0532976501406,7.13560603604474,50544.0600529447,0.0,1.0
2000-11-14,5.625,5.625,5.5,5.5,54600,7.46749468888403,7.46749468888403,7.30155036246439,7.30155036246439,41128.2515482978,0.0,1.0
2000-11-15,5.5,5.625,5.5,5.563,43200,7.30155036246439,7.46749468888403,7.30155036246439,7.38518630297989,32541.0341920598,0.0,1.0
2000-11-16,5.375,5.5,5.375,5.5,58300,7.13560603604474,7.30155036246439,7.13560603604474,7.30155036246439,43915.3308656733,0.0,1.0
2000-11-17,5.438,5.5,5.438,5.438,173100,7.21924197656024,7.30155036246439,7.21924197656024,7.21924197656024,130390.116172351,0.0,1.0
2000-11-20,5.438,5.563,5.438,5.438,92400,7.21924197656024,7.38518630297989,7.21924197656024,7.21924197656024,69601.6564663501,0.0,1.0
2000-11-21,5.438,5.438,5.375,5.375,41400,7.21924197656024,7.21924197656024,7.13560603604474,7.13560603604474,31185.1577673906,0.0,1.0
2000-11-22,5.313,5.313,5.313,5.313,20400,7.0532976501406,7.0532976501406,7.0532976501406,7.0532976501406,15366.5994795838,0.0,1.0
2000-11-24,5.31,5.31,5.31,5.31,0,7.04931498630653,7.04931498630653,7.04931498630653,7.04931498630653,0,0.0,1.0
2000-11-27,5.438,5.5,5.375,5.375,120700,7.21924197656024,7.30155036246439,7.13560603604474,7.13560603604474,90919.0469208707,0.0,1.0
2000-11-28,5.5,5.563,5.438,5.438,52500,7.30155036246439,7.38518630297989,7.21924197656024,7.21924197656024,39546.3957195171,0.0,1.0
2000-11-29,5.438,5.438,5.438,5.438,22100,7.21924197656024,7.21924197656024,7.21924197656024,7.21924197656024,16647.1494362158,0.0,1.0
2000-11-30,5.5,5.5,5.438,5.438,39400,7.30155036246439,7.30155036246439,7.21924197656024,7.21924197656024,29678.6284066471,0.0,1.0
2000-12-01,5.438,5.5,5.375,5.438,91000,7.21924197656024,7.30155036246439,7.13560603604474,7.21924197656024,68547.0859138296,0.0,1.0
2000-12-04,5.375,5.438,5.313,5.375,136800,7.13560603604474,7.21924197656024,7.0532976501406,7.13560603604474,103046.608274856,0.0,1.0
2000-12-05,5.438,5.625,5.438,5.438,62000,7.21924197656024,7.46749468888403,7.21924197656024,7.21924197656024,46702.4101830488,0.0,1.0
2000-12-06,5.563,5.625,5.5,5.5,63200,7.38518630297989,7.46749468888403,7.30155036246439,7.30155036246439,47606.3277994948,0.0,1.0
2000-12-07,5.563,5.625,5.438,5.5,40500,7.38518630297989,7.46749468888403,7.21924197656024,7.30155036246439,30507.219555056,0.0,1.0
2000-12-08,5.5,5.625,5.5,5.5,122300,7.30155036246439,7.46749468888403,7.30155036246439,7.30155036246439,92124.2704094655,0.0,1.0
2000-12-11,5.5,5.5,5.5,5.5,24100,7.30155036246439,7.30155036246439,7.30155036246439,7.30155036246439,18153.6787969593,0.0,1.0
2000-12-12,5.438,5.438,5.375,5.438,6400,7.21924197656024,7.21924197656024,7.13560603604474,7.21924197656024,4820.89395437923,0.0,1.0
2000-12-13,5.375,5.5,5.375,5.375,7300,7.13560603604474,7.30155036246439,7.13560603604474,7.13560603604474,5498.83216671381,0.0,1.0
2000-12-14,5.313,5.313,5.313,5.313,134900,7.0532976501406,7.0532976501406,7.0532976501406,7.0532976501406,101615.40538215,0.0,1.0
2000-12-15,5.25,5.313,5.188,5.25,24900,6.9696617096251,7.0532976501406,6.88735332372095,6.9696617096251,18756.2905412567,0.0,1.0
2000-12-18,5.313,5.313,5.313,5.313,37000,7.0532976501406,7.0532976501406,7.0532976501406,7.0532976501406,27870.7931737549,0.0,1.0
2000-12-19,5.313,5.313,5.313,5.313,19500,7.0532976501406,7.0532976501406,7.0532976501406,7.0532976501406,14688.6612672492,0.0,1.0
2000-12-20,5.25,5.25,5.188,5.188,50200,6.98957502879546,6.98957502879546,6.90703147607444,6.90703147607444,37706.1550829963,0.015,1.0
2000-12-21,5.188,5.25,5.188,5.188,68200,6.90703147607444,6.98957502879546,6.90703147607444,6.90703147607444,51226.2903717201,0.0,1.0
2000-12-22,5.188,5.25,5.188,5.188,18700,6.90703147607444,6.98957502879546,6.90703147607444,6.90703147607444,14045.9183277297,0.0,1.0
2000-12-26,5.06,5.19,5.06,5.06,27000,6.73661898013429,6.90969417132351,6.73661898013429,6.73661898013429,20280.2029330857,0.0,1.0
2000-12-27,5.0,5.125,5.0,5.063,46400,6.65673812266234,6.8231565757289,6.65673812266234,6.74061302300788,34851.9042998213,0.0,1.0
2000-12-28,5.0,5.125,5.0,5.0,30800,6.65673812266234,6.8231565757289,6.65673812266234,6.65673812266234,23134.4537162607,0.0,1.0
2000-12-29,5.063,5.125,5.0,5.125,47900,6.74061302300788,6.8231565757289,6.65673812266234,6.8231565757289,35978.5822405483,0.0,1.0
2001-01-02,4.938,5.063,4.938,5.063,6900,6.57419456994133,6.74061302300788,6.57419456994133,6.74061302300788,5182.71852734411,0.0,1.0
2001-01-03,4.938,5.0,4.813,4.875,26600,6.57419456994133,6.65673812266234,6.40777611687477,6.49031966959578,19979.7554822251,0.0,1.0
2001-01-04,4.875,4.875,4.875,4.875,24700,6.49031966959578,6.49031966959578,6.49031966959578,6.49031966959578,18552.6300906376,0.0,1.0
2001-01-05,4.938,5.0,4.938,4.938,34500,6.57419456994133,6.65673812266234,6.57419456994133,6.57419456994133,25913.5926367206,0.0,1.0
2001-01-08,5.0,5.063,4.938,4.938,11000,6.65673812266234,6.74061302300788,6.57419456994133,6.57419456994133,8262.30489866453,0.0,1.0
2001-01-09,4.938,5.0,4.938,4.938,14700,6.57419456994133,6.65673812266234,6.57419456994133,6.57419456994133,11041.4438191244,0.0,1.0
2001-01-10,5.063,5.063,5.0,5.063,13000,6.74061302300788,6.74061302300788,6.65673812266234,6.74061302300788,9764.54215296718,0.0,1.0
2001-01-11,5.0,5.0,5.0,5.0,11100,6.65673812266234,6.65673812266234,6.65673812266234,6.65673812266234,8337.41676137967,0.0,1.0
2001-01-12,5.0,5.125,4.938,5.0,17500,6.65673812266234,6.8231565757289,6.57419456994133,6.65673812266234,13144.5759751481,0.0,1.0
2001-01-16,5.0,5.063,5.0,5.0,9000,6.65673812266234,6.74061302300788,6.65673812266234,6.65673812266234,6760.06764436189,0.0,1.0
2001-01-17,5.063,5.188,5.0,5.188,19500,6.74061302300788,6.90703147607444,6.65673812266234,6.90703147607444,14646.8132294508,0.0,1.0
2001-01-18,5.063,5.125,5.0,5.0,68100,6.74061302300788,6.8231565757289,6.65673812266234,6.65673812266234,51151.178509005,0.0,1.0
2001-01-19,5.375,5.375,5.125,5.125,58500,7.15599348186201,7.15599348186201,6.8231565757289,6.8231565757289,43940.4396883523,0.0,1.0
2001-01-22,5.375,5.438,5.375,5.375,26300,7.15599348186201,7.23986838220756,7.15599348186201,7.15599348186201,19754.4198940798,0.0,1.0
2001-01-23,5.438,5.438,5.25,5.438,26700,7.23986838220756,7.23986838220756,6.98957502879546,7.23986838220756,20054.8673449403,0.0,1.0
2001-01-24,5.375,5.5,5.375,5.375,6800,7.15599348186201,7.32241193492857,7.15599348186201,7.15599348186201,5107.60666462899,0.0,1.0
2001-01-25,5.375,5.375,5.375,5.375,3600,7.15599348186201,7.15599348186201,7.15599348186201,7.15599348186201,2704.02705774476,0.0,1.0
2001-01-26,5.375,5.5,5.25,5.25,35100,7.15599348186201,7.32241193492857,6.98957502879546,6.98957502879546,26364.2638130114,0.0,1.0
2001-01-29,5.37,5.38,5.37,5.38,7600,7.14933674373935,7.16265021998468,7.14933674373935,7.16265021998468,5708.50156635004,0.0,1.0
2001-01-30,5.5,5.6,5.38,5.45,66400,7.32241193492857,7.45554669738182,7.16265021998468,7.25584455370195,49874.2768428478,0.0,1.0
2001-01-31,5.65,5.65,5.4,5.4,39200,7.52211407860844,7.52211407860844,7.18927717247533,7.18927717247533,29443.8501843318,0.0,1.0
2001-02-01,5.45,5.5,5.4,5.5,35600,7.25584455370195,7.32241193492857,7.18927717247533,7.32241193492857,26739.823126587,0.0,1.0
2001-02-02,5.5,5.55,5.5,5.5,7600,7.32241193492857,7.3889793161552,7.32241193492857,7.32241193492857,5708.50156635004,0.0,1.0
2001-02-05,5.47,5.5,5.47,5.47,39800,7.2824715061926,7.32241193492857,7.2824715061926,7.2824715061926,29894.5213606226,0.0,1.0
2001-02-06,5.48,5.5,5.47,5.47,10600,7.29578498243792,7.32241193492857,7.2824715061926,7.2824715061926,7961.85744780401,0.0,1.0
2001-02-07,5.41,5.42,5.41,5.42,48200,7.20259064872065,7.21590412496598,7.20259064872065,7.21590412496598,36203.9178286937,0.0,1.0
2001-02-08,5.36,5.36,5.36,5.36,21600,7.13602326749403,7.13602326749403,7.13602326749403,7.13602326749403,16224.1623464685,0.0,1.0
2001-02-09,5.38,5.39,5.36,5.38,13400,7.16265021998468,7.17596369623,7.13602326749403,7.16265021998468,10064.9896038277,0.0,1.0
2001-02-12,5.4,5.45,5.4,5.45,31200,7.18927717247533,7.25584455370195,7.18927717247533,7.25584455370195,23434.9011671212,0.0,1.0
2001-02-13,5.5,5.5,5.28,5.4,37600,7.32241193492857,7.32241193492857,7.02951545753143,7.18927717247533,28242.0603808897,0.0,1.0
2001-02-14,5.3,5.3,5.23,5.3,34800,7.05614241002208,7.05614241002208,6.96294807630481,7.05614241002208,26138.928224866,0.0,1.0
2001-02-15,5.35,5.4,5.3,5.4,12900,7.1227097912487,7.18927717247533,7.05614241002208,7.18927717247533,9689.43029025205,0.0,1.0
2001-02-16,5.2,5.2,5.2,5.2,7300,6.92300764756883,6.92300764756883,6.92300764756883,6.92300764756883,5483.16597820465,0.0,1.0
2001-02-20,5.2,5.2,5.11,5.2,81600,6.92300764756883,6.92300764756883,6.80318636136091,6.92300764756883,61291.2799755478,0.0,1.0
2001-02-21,5.35,5.35,5.2,5.2,46900,7.1227097912487,7.1227097912487,6.92300764756883,6.92300764756883,35227.463613397,0.0,1.0
2001-02-22,5.2,5.25,5.2,5.25,10100,6.92300764756883,6.98957502879546,6.92300764756883,6.98957502879546,7586.29813422835,0.0,1.0
2001-02-23,5.15,5.15,5.15,5.15,4100,6.85644026634221,6.85644026634221,6.85644026634221,6.85644026634221,3079.58637132042,0.0,1.0
2001-02-26,5.2,5.2,5.11,5.11,4500,6.92300764756883,6.92300764756883,6.80318636136091,6.80318636136091,3380.03382218095,0.0,1.0
2001-02-27,5.15,5.15,5.11,5.11,99900,6.85644026634221,6.85644026634221,6.80318636136091,6.80318636136091,75036.750852417,0.0,1.0
2001-02-28,5.15,5.25,5.15,5.15,11200,6.85644026634221,6.98957502879546,6.85644026634221,6.85644026634221,8412.5286240948,0.0,1.0
2001-03-01,5.25,5.25,5.1,5.1,39500,6.98957502879546,6.98957502879546,6.78987288511559,6.78987288511559,29669.1857724772,0.0,1.0
2001-03-02,5.15,5.22,5.15,5.22,12900,6.85644026634221,6.94963460005948,6.85644026634221,6.94963460005948,9689.43029025204,0.0,1.0
2001-03-05,5.11,5.11,5.1,5.1,13200,6.80318636136091,6.80318636136091,6.78987288511559,6.78987288511559,9914.76587839744,0.0,1.0
2001-03-06,5.33,5.35,5.06,5.19,46400,7.09608283875805,7.1227097912487,6.73661898013429,6.90969417132351,34851.9042998213,0.0,1.0
2001-03-07,5.17,5.25,5.15,5.25,18700,6.88306721883286,6.98957502879546,6.85644026634221,6.98957502879546,14045.9183277297,0.0,1.0
2001-03-08,5.16,5.16,5.1,5.15,32600,6.86975374258753,6.86975374258753,6.78987288511559,6.85644026634221,24486.4672451331,0.0,1.0
2001-03-09,5.1,5.15,5.1,5.15,20300,6.78987288511559,6.85644026634221,6.78987288511559,6.85644026634221,15247.7081311718,0.0,1.0
2001-03-12,4.98,5.01,4.95,5.0,53200,6.63011117017169,6.67005159890766,6.59017074143572,6.65673812266234,39959.5109644503,0.0,1.0
2001-03-13,4.95,4.95,4.9,4.95,66600,6.59017074143572,6.59017074143572,6.52360336020909,6.59017074143572,50024.500568278,0.0,1.0
2001-03-14,4.92,4.92,4.9,4.9,63100,6.55023031269974,6.55023031269974,6.52360336020909,6.52360336020909,47395.5853732484,0.0,1.0
2001-03-15,4.92,4.92,4.9,4.9,48400,6.55023031269974,6.55023031269974,6.52360336020909,6.52360336020909,36354.141554124,0.0,1.0
2001-03-16,4.9,4.9,4.85,4.85,25400,6.52360336020909,6.52360336020909,6.45703597898247,6.45703597898247,19078.4131296436,0.0,1.0
2001-03-19,4.9,4.95,4.88,4.92,36300,6.52360336020909,6.59017074143572,6.49697640771844,6.55023031269974,27265.606165593,0.0,1.0
2001-03-20,4.8,4.9,4.8,4.81,14800,6.39046859775585,6.52360336020909,6.39046859775585,6.40378207400117,11116.5556818395,0.0,1.0
2001-03-21,4.9,5.0,4.9,4.9,26400,6.52360336020909,6.65673812266234,6.52360336020909,6.52360336020909,19829.5317567949,0.0,1.0
2001-03-22,4.81,4.92,4.75,4.92,139400,6.40378207400117,6.55023031269974,6.32390121652922,6.55023031269974,104705.936624894,0.0,1.0
2001-03-23,4.85,5.0,4.77,4.8,31500,6.45703597898247,6.65673812266234,6.35052816901987,6.39046859775585,23660.2367552666,0.0,1.0
2001-03-26,4.9,4.94,4.9,4.9,25600,6.52360336020909,6.57685726519039,6.52360336020909,6.52360336020909,19228.6368550738,0.0,1.0
2001-03-27,4.88,4.95,4.88,4.9,42100,6.49697640771844,6.59017074143572,6.49697640771844,6.52360336020909,31622.0942030706,0.0,1.0
2001-03-28,4.8,4.8,4.8,4.8,4000,6.39046859775585,6.39046859775585,6.39046859775585,6.39046859775585,3004.47450860528,0.0,1.0
2001-03-29,4.8,4.8,4.75,4.75,24400,6.39046859775585,6.39046859775585,6.32390121652922,6.32390121652922,18327.2945024922,0.0,1.0
2001-03-30,4.68,4.71,4.68,4.7,34800,6.23070688281195,6.27064731154792,6.23070688281195,6.2573338353026,26138.928224866,0.0,1.0
2001-04-02,4.7,4.75,4.7,4.74,14400,6.2573338353026,6.32390121652922,6.2573338353026,6.3105877402839,10816.108230979,0.0,1.0
2001-04-03,4.47,4.7,4.47,4.7,99000,5.95112388166013,6.2573338353026,5.95112388166013,6.2573338353026,74360.7440879808,0.0,1.0
2001-04-04,4.25,4.36,4.2,4.35,220500,5.65822740426299,5.80467564296156,5.59166002303636,5.79136216671623,165621.657286866,0.0,1.0
2001-04-05,4.34,4.967,4.25,4.25,1543500,5.77804869047091,6.61280365105277,5.65822740426299,5.65822740426299,1159351.60100806,0.0,1.0
2001-04-06,4.08,4.13,4.05,4.13,64800,5.43189830809247,5.49846568931909,5.39195787935649,5.49846568931909,48672.4870394056,0.0,1.0
2001-04-09,3.9,4.0,3.9,4.0,8200,5.19225573567662,5.32539049812987,5.19225573567662,5.32539049812987,6159.17274264084,0.0,1.0
2001-04-10,4.0,4.05,3.95,3.97,11800,5.32539049812987,5.39195787935649,5.25882311690325,5.2854500693939,8863.19980038559,0.0,1.0
2001-04-11,4.13,4.28,4.13,4.25,47500,5.49846568931909,5.69816783299896,5.49846568931909,5.65822740426299,35678.1347896878,0.0,1.0
2001-04-12,4.07,4.13,4.0,4.0,15100,5.41858483184715,5.49846568931909,5.32539049812987,5.32539049812987,11341.8912699849,0.0,1.0
2001-04-16,4.13,4.13,4.12,4.13,48700,5.49846568931909,5.49846568931909,5.48515221307377,5.49846568931909,36579.4771422694,0.0,1.0
2001-04-17,4.03,4.1,4.02,4.1,689400,5.36533092686585,5.45852526058312,5.35201745062052,5.45852526058312,517821.181558121,0.0,1.0
2001-04-18,4.1,4.13,4.0,4.0,123000,5.45852526058312,5.49846568931909,5.32539049812987,5.32539049812987,92387.5911396125,0.0,1.0
2001-04-19,4.14,4.15,4.0,4.05,37800,5.51177916556442,5.52509264180974,5.32539049812987,5.39195787935649,28392.2841063199,0.0,1.0
2001-04-20,4.11,4.14,4.08,4.14,10800,5.47183873682844,5.51177916556442,5.43189830809247,5.51177916556442,8112.08117323427,0.0,1.0
2001-04-23,4.0,4.1,4.0,4.1,598100,5.32539049812987,5.45852526058312,5.32539049812987,5.45852526058312,449244.050899205,0.0,1.0
2001-04-24,4.05,4.07,4.0,4.05,51800,5.39195787935649,5.41858483184715,5.32539049812987,5.39195787935649,38907.9448864385,0.0,1.0
2001-04-25,4.0,4.06,4.0,4.0,14600,5.32539049812987,5.40527135560182,5.32539049812987,5.32539049812987,10966.3319564093,0.0,1.0
2001-04-26,4.08,4.1,4.02,4.02,29100,5.43189830809247,5.45852526058312,5.35201745062052,5.35201745062052,21857.5520501034,0.0,1.0
2001-04-27,4.16,4.16,4.11,4.15,105900,5.53840611805507,5.53840611805507,5.47183873682844,5.52509264180974,79543.4626153249,0.0,1.0
2001-04-30,4.29,4.29,4.18,4.18,35000,5.71148130924429,5.71148130924429,5.56503307054572,5.56503307054572,26289.1519502962,0.0,1.0
2001-05-01,4.15,4.2,4.15,4.2,4700,5.52509264180974,5.59166002303636,5.52509264180974,5.59166002303636,3530.25754761121,0.0,1.0
2001-05-02,4.3,4.4,4.3,4.3,40300,5.72479478548961,5.85792954794286,5.72479478548961,5.72479478548961,30270.0806741983,0.0,1.0
2001-05-03,4.3,4.35,4.3,4.3,14000,5.72479478548961,5.79136216671623,5.72479478548961,5.72479478548961,10515.6607801185,0.0,1.0
2001-05-04,4.25,4.31,4.2,4.3,2200,5.65822740426299,5.73810826173494,5.59166002303636,5.72479478548961,1652.46097973291,0.0,1.0
2001-05-07,4.11,4.18,4.08,4.15,6400,5.47183873682844,5.56503307054572,5.43189830809247,5.52509264180974,4807.15921376846,0.0,1.0
2001-05-08,4.07,4.16,4.06,4.16,31600,5.41858483184715,5.53840611805507,5.40527135560182,5.53840611805507,23735.3486179817,0.0,1.0
2001-05-09,4.08,4.16,4.08,4.16,33000,5.43189830809247,5.53840611805507,5.43189830809247,5.53840611805507,24786.9146959936,0.0,1.0
2001-05-10,4.07,4.1,4.07,4.07,3900,5.41858483184715,5.45852526058312,5.41858483184715,5.41858483184715,2929.36264589015,0.0,1.0
2001-05-11,4.07,4.11,4.07,4.11,3700,5.41858483184715,5.47183873682844,5.41858483184715,5.47183873682844,2779.13892045989,0.0,1.0
2001-05-14,4.06,4.1,4.0,4.1,8500,5.40527135560182,5.45852526058312,5.32539049812987,5.45852526058312,6384.50833078623,0.0,1.0
2001-05-15,4.07,4.07,4.07,4.07,100,5.41858483184715,5.41858483184715,5.41858483184715,5.41858483184715,75.111862715132,0.0,1.0
2001-05-16,4.0,4.08,4.0,4.08,3200,5.32539049812987,5.43189830809247,5.32539049812987,5.43189830809247,2403.57960688423,0.0,1.0
2001-05-17,4.01,4.05,4.0,4.0,264700,5.3387039743752,5.39195787935649,5.32539049812987,5.32539049812987,198821.100606955,0.0,1.0
2001-05-18,3.98,3.99,3.96,3.96,243000,5.29876354563922,5.31207702188455,5.27213659314857,5.27213659314857,182521.826397771,0.0,1.0
2001-05-21,4.0,4.0,3.96,4.0,15400,5.32539049812987,5.32539049812987,5.27213659314857,5.32539049812987,11567.2268581303,0.0,1.0
2001-05-22,3.95,3.95,3.85,3.85,99100,5.25882311690325,5.25882311690325,5.12568835445,5.12568835445,74435.8559506959,0.0,1.0
2001-05-23,3.93,3.97,3.93,3.96,19100,5.2321961644126,5.2854500693939,5.2321961644126,5.27213659314857,14346.3657785902,0.0,1.0
2001-05-24,4.06,4.06,4.0,4.06,22000,5.40527135560182,5.40527135560182,5.32539049812987,5.40527135560182,16524.6097973291,0.0,1.0
2001-05-25,4.0,4.0,4.0,4.0,19000,5.32539049812987,5.32539049812987,5.32539049812987,5.32539049812987,14271.2539158751,0.0,1.0
2001-05-29,4.0,4.05,3.99,4.0,36600,5.32539049812987,5.39195787935649,5.31207702188455,5.32539049812987,27490.9417537384,0.0,1.0
2001-05-30,3.96,4.0,3.96,3.96,31000,5.27213659314857,5.32539049812987,5.27213659314857,5.27213659314857,23284.677441691,0.0,1.0
2001-05-31,4.03,4.04,4.0,4.0,29400,5.36533092686585,5.37864440311117,5.32539049812987,5.32539049812987,22082.8876382488,0.0,1.0
2001-06-01,4.1,4.1,4.05,4.1,8500,5.45852526058312,5.45852526058312,5.39195787935649,5.45852526058312,6384.50833078623,0.0,1.0
2001-06-04,4.08,4.1,4.03,4.1,22900,5.43189830809247,5.45852526058312,5.36533092686585,5.45852526058312,17200.6165617653,0.0,1.0
2001-06-05,4.05,4.05,4.0,4.02,22800,5.39195787935649,5.39195787935649,5.32539049812987,5.35201745062052,17125.5046990501,0.0,1.0
2001-06-06,4.02,4.1,4.0,4.1,85900,5.35201745062052,5.45852526058312,5.32539049812987,5.45852526058312,64521.0900722985,0.0,1.0
2001-06-07,4.03,4.1,4.02,4.1,103600,5.36533092686585,5.45852526058312,5.35201745062052,5.45852526058312,77815.8897728768,0.0,1.0
2001-06-08,4.08,4.12,4.08,4.1,65100,5.43189830809247,5.48515221307377,5.43189830809247,5.45852526058312,48897.822627551,0.0,1.0
2001-06-11,4.12,4.15,4.12,4.13,12300,5.48515221307377,5.52509264180974,5.48515221307377,5.49846568931909,9238.75911396125,0.0,1.0
2001-06-12,4.2,4.24,4.19,4.2,106500,5.59166002303636,5.64491392801766,5.57834654679104,5.59166002303636,79994.1337916158,0.0,1.0
2001-06-13,4.27,4.3,4.25,4.25,12900,5.68485435675364,5.72479478548961,5.65822740426299,5.65822740426299,9689.43029025204,0.0,1.0
2001-06-14,4.25,4.3,4.24,4.24,109800,5.65822740426299,5.72479478548961,5.64491392801766,5.64491392801766,82472.8252612151,0.0,1.0
2001-06-15,4.16,4.18,4.1,4.1,220900,5.53840611805507,5.56503307054572,5.45852526058312,5.45852526058312,165922.104737727,0.0,1.0
2001-06-18,4.12,4.16,4.12,4.16,127500,5.48515221307377,5.53840611805507,5.48515221307377,5.53840611805507,95767.6249617934,0.0,1.0
2001-06-19,4.18,4.2,4.16,4.16,5600,5.56503307054572,5.59166002303636,5.53840611805507,5.53840611805507,4206.2643120474,0.0,1.0
2001-06-20,4.25,4.25,4.2,4.2,4300,5.65822740426299,5.65822740426299,5.59166002303636,5.59166002303636,3229.81009675068,0.0,1.0
2001-06-21,4.27,4.27,4.22,4.22,26300,5.68485435675364,5.68485435675364,5.61828697552701,5.61828697552701,19754.4198940797,0.0,1.0
2001-06-22,4.2,4.29,4.2,4.2,5000,5.59166002303636,5.71148130924429,5.59166002303636,5.59166002303636,3755.59313575661,0.0,1.0
2001-06-25,4.23,4.23,4.17,4.23,54200,5.63160045177234,5.63160045177234,5.55171959430039,5.63160045177234,40710.6295916016,0.0,1.0
2001-06-26,4.17,4.18,4.17,4.18,300,5.55171959430039,5.56503307054572,5.55171959430039,5.56503307054572,225.335588145396,0.0,1.0
2001-06-27,4.25,4.25,4.2,4.2,3500,5.65822740426299,5.65822740426299,5.59166002303636,5.59166002303636,2628.91519502962,0.0,1.0
2001-06-28,4.37,4.37,4.31,4.35,22700,5.81798911920689,5.81798911920689,5.73810826173494,5.79136216671623,17050.392836335,0.0,1.0
2001-06-29,4.3,4.3,4.25,4.3,17900,5.72479478548961,5.72479478548961,5.65822740426299,5.72479478548961,13445.0234260087,0.0,1.0
2001-07-02,4.25,4.3,4.2,4.3,37500,5.65822740426299,5.72479478548961,5.59166002303636,5.72479478548961,28166.9485181745,0.0,1.0
2001-07-03,4.26,4.3,4.21,4.3,19400,5.67154088050831,5.72479478548961,5.60497349928169,5.72479478548961,14571.7013667356,0.0,1.0
2001-07-05,4.5,4.5,4.4,4.4,25400,5.9910643103961,5.9910643103961,5.85792954794286,5.85792954794286,19078.4131296436,0.0,1.0
2001-07-06,4.5,4.6,4.5,4.5,44400,5.9910643103961,6.12419907284935,5.9910643103961,5.9910643103961,33349.6670455187,0.0,1.0
2001-07-09,4.57,4.63,4.5,4.5,211300,6.08425864411338,6.16413950158533,5.9910643103961,5.9910643103961,158711.365917074,0.0,1.0
2001-07-10,4.55,4.6,4.55,4.6,37700,6.05763169162273,6.12419907284935,6.05763169162273,6.12419907284935,28317.1722436048,0.0,1.0
2001-07-11,4.4,4.5,4.4,4.45,27700,5.85792954794286,5.9910643103961,5.85792954794286,5.92449692916948,20805.9859720916,0.0,1.0
2001-07-12,4.4,4.45,4.35,4.39,24000,5.85792954794286,5.92449692916948,5.79136216671623,5.84461607169753,18026.8470516317,0.0,1.0
2001-07-13,4.5,4.55,4.4,4.4,5800,5.9910643103961,6.05763169162273,5.85792954794286,5.85792954794286,4356.48803747767,0.0,1.0
2001-07-16,4.5,4.6,4.45,4.45,2500,5.9910643103961,6.12419907284935,5.92449692916948,5.92449692916948,1877.79656787831,0.0,1.0
2001-07-17,4.55,4.6,4.51,4.51,2500,6.05763169162273,6.12419907284935,6.00437778664143,6.00437778664143,1877.7965678783,0.0,1.0
2001-07-18,4.6,4.74,4.6,4.65,73000,6.12419907284935,6.3105877402839,6.12419907284935,6.19076645407598,54831.6597820465,0.0,1.0
2001-07-19,4.7,4.7,4.65,4.69,8100,6.2573338353026,6.2573338353026,6.19076645407598,6.24402035905727,6084.0608799257,0.0,1.0
2001-07-20,4.6,4.77,4.57,4.67,5000,6.12419907284935,6.35052816901987,6.08425864411338,6.21739340656663,3755.59313575661,0.0,1.0
2001-07-23,4.51,4.67,4.51,4.67,4300,6.00437778664143,6.21739340656663,6.00437778664143,6.21739340656663,3229.81009675068,0.0,1.0
2001-07-24,4.58,4.59,4.51,4.59,6500,6.0975721203587,6.11088559660403,6.00437778664143,6.11088559660403,4882.27107648359,0.0,1.0
2001-07-25,4.56,4.61,4.55,4.55,7300,6.07094516786805,6.13751254909468,6.05763169162273,6.05763169162273,5483.16597820465,0.0,1.0
2001-07-26,4.65,4.65,4.51,4.53,63700,6.19076645407598,6.19076645407598,6.00437778664143,6.03100473913208,47846.2565495391,0.0,1.0
2001-07-27,4.85,4.85,4.73,4.76,53500,6.45703597898247,6.45703597898247,6.29727426403857,6.33721469277455,40184.8465525957,0.0,1.0
2001-07-30,4.83,4.83,4.8,4.8,29100,6.43040902649182,6.43040902649182,6.39046859775585,6.39046859775585,21857.5520501034,0.0,1.0
2001-07-31,4.75,4.85,4.75,4.83,53000,6.32390121652922,6.45703597898247,6.32390121652922,6.43040902649182,39809.28723902,0.0,1.0
2001-08-01,4.85,4.85,4.8,4.8,43500,6.45703597898247,6.45703597898247,6.39046859775585,6.39046859775585,32673.6602810825,0.0,1.0
2001-08-02,4.91,4.91,4.8,4.85,64100,6.53691683645442,6.53691683645442,6.39046859775585,6.45703597898247,48146.7040003997,0.0,1.0
2001-08-03,4.85,4.87,4.8,4.8,7600,6.45703597898247,6.48366293147312,6.39046859775585,6.39046859775585,5708.50156635004,0.0,1.0
2001-08-06,4.72,4.72,4.7,4.72,11600,6.28396078779325,6.28396078779325,6.2573338353026,6.28396078779325,8712.97607495532,0.0,1.0
2001-08-07,4.77,4.83,4.72,4.78,32800,6.35052816901987,6.43040902649182,6.28396078779325,6.3638416452652,24636.6909705633,0.0,1.0
2001-08-08,4.78,4.8,4.78,4.78,17600,6.3638416452652,6.39046859775585,6.3638416452652,6.3638416452652,13219.6878378632,0.0,1.0
2001-08-09,4.77,4.82,4.77,4.78,14200,6.35052816901987,6.4170955502465,6.35052816901987,6.3638416452652,10665.8845055488,0.0,1.0
2001-08-10,4.73,4.83,4.73,4.83,11900,6.29727426403857,6.43040902649182,6.29727426403857,6.43040902649182,8938.31166310073,0.0,1.0
2001-08-13,4.68,4.75,4.68,4.72,26000,6.23070688281195,6.32390121652922,6.23070688281195,6.28396078779325,19529.0843059343,0.0,1.0
2001-08-14,4.7,4.8,4.7,4.72,6200,6.2573338353026,6.39046859775585,6.2573338353026,6.28396078779325,4656.93548833819,0.0,1.0
2001-08-15,4.67,4.87,4.67,4.67,4500,6.21739340656663,6.48366293147312,6.21739340656663,6.21739340656663,3380.03382218094,0.0,1.0
2001-08-16,4.78,4.84,4.78,4.78,22500,6.3638416452652,6.44372250273714,6.3638416452652,6.3638416452652,16900.1691109047,0.0,1.0
2001-08-17,4.75,4.75,4.75,4.75,4800,6.32390121652922,6.32390121652922,6.32390121652922,6.32390121652922,3605.36941032634,0.0,1.0
2001-08-20,4.68,4.85,4.6,4.85,132800,6.23070688281195,6.45703597898247,6.12419907284935,6.45703597898247,99748.5536856955,0.0,1.0
2001-08-21,4.57,4.65,4.56,4.65,92800,6.08425864411338,6.19076645407598,6.07094516786805,6.19076645407598,69703.8085996426,0.0,1.0
2001-08-22,4.75,4.8,4.7,4.75,96500,6.32390121652922,6.39046859775585,6.2573338353026,6.32390121652922,72482.9475201025,0.0,1.0
2001-08-23,4.77,4.85,4.76,4.78,10300,6.35052816901987,6.45703597898247,6.33721469277455,6.3638416452652,7736.52185965861,0.0,1.0
2001-08-24,4.86,4.93,4.85,4.85,12000,6.53292279358082,6.62701838937314,6.51948056561049,6.51948056561049,8927.0915703006,0.047,1.0
2001-08-27,4.95,4.96,4.9,4.9,32600,6.6539028453138,6.66734507328413,6.58669170546214,6.58669170546214,24251.9320993166,0.0,1.0
2001-08-28,4.9,4.95,4.9,4.95,19900,6.58669170546214,6.6539028453138,6.58669170546214,6.6539028453138,14804.0935207485,0.0,1.0
2001-08-29,4.9,4.95,4.9,4.95,38300,6.58669170546214,6.6539028453138,6.58669170546214,6.6539028453138,28492.3005952094,0.0,1.0
2001-08-30,4.92,4.92,4.88,4.92,25100,6.6135761614028,6.6135761614028,6.55980724952148,6.6135761614028,18672.4998678788,0.0,1.0
2001-08-31,4.95,4.98,4.82,4.9,21800,6.6539028453138,6.69422952922479,6.4791538816995,6.58669170546214,16217.5496860461,0.0,1.0
2001-09-04,4.95,5.02,4.92,4.92,35000,6.6539028453138,6.74799844110611,6.6135761614028,6.6135761614028,26037.3504133768,0.0,1.0
2001-09-05,5.04,5.04,4.95,4.95,79700,6.77488289704678,6.77488289704678,6.6539028453138,6.6539028453138,59290.7665127465,0.0,1.0
2001-09-06,4.98,5.08,4.98,5.05,21800,6.69422952922479,6.8286518089281,6.69422952922479,6.78832512501711,16217.5496860461,0.0,1.0
2001-09-07,5.05,5.08,4.98,4.98,71800,6.78832512501711,6.8286518089281,6.69422952922479,6.69422952922479,53413.7645622986,0.0,1.0
2001-09-10,5.01,5.1,5.0,5.0,11200,6.73455621313578,6.85553626486876,6.72111398516545,6.72111398516545,8331.95213228057,0.0,1.0
2001-09-17,4.45,4.45,4.25,4.3,43800,5.98179144679725,5.98179144679725,5.71294688739063,5.78015802724229,32583.8842315972,0.0,1.0
2001-09-18,4.29,4.3,4.25,4.3,33700,5.76671579927196,5.78015802724229,5.71294688739063,5.78015802724229,25070.2488265942,0.0,1.0
2001-09-19,4.41,4.49,4.37,4.49,81900,5.92802253491593,6.03556035867858,5.8742536230346,6.03556035867858,60927.3999673016,0.0,1.0
2001-09-20,4.4,4.5,4.22,4.5,68100,5.9145803069456,6.04900258664891,5.67262020347964,6.04900258664891,50661.2446614559,0.0,1.0
2001-09-21,4.4,4.4,4.0,4.4,56500,5.9145803069456,5.9145803069456,5.37689118813236,5.9145803069456,42031.7228101653,0.0,1.0
2001-09-24,4.26,4.35,4.15,4.35,31100,5.72638911536096,5.84736916709394,5.57852460768733,5.84736916709394,23136.0456530291,0.0,1.0
2001-09-25,4.25,4.27,4.2,4.2,20000,5.71294688739063,5.7398313433313,5.64573574753898,5.64573574753898,14878.485950501,0.0,1.0
2001-09-26,4.3,4.31,4.25,4.31,30600,5.78015802724229,5.79360025521262,5.71294688739063,5.79360025521262,22764.0835042665,0.0,1.0
2001-09-27,4.27,4.35,4.26,4.26,11000,5.7398313433313,5.84736916709394,5.72638911536096,5.72638911536096,8183.16727277555,0.0,1.0
2001-09-28,4.36,4.36,4.31,4.31,19900,5.86081139506427,5.86081139506427,5.79360025521262,5.79360025521262,14804.0935207485,0.0,1.0
2001-10-01,4.31,4.31,4.3,4.3,6000,5.79360025521262,5.79360025521262,5.78015802724229,5.78015802724229,4463.5457851503,0.0,1.0
2001-10-02,4.4,4.4,4.4,4.4,500,5.9145803069456,5.9145803069456,5.9145803069456,5.9145803069456,371.962148762525,0.0,1.0
2001-10-03,4.5,4.5,4.42,4.5,194500,6.04900258664891,6.04900258664891,5.94146476288626,6.04900258664891,144693.275868622,0.0,1.0
2001-10-04,4.5,4.54,4.5,4.54,25100,6.04900258664891,6.10277149853023,6.04900258664891,6.10277149853023,18672.4998678788,0.0,1.0
2001-10-05,4.45,4.45,4.45,4.45,6900,5.98179144679725,5.98179144679725,5.98179144679725,5.98179144679725,5133.07765292285,0.0,1.0
2001-10-08,4.35,4.4,4.35,4.4,134100,5.84736916709394,5.9145803069456,5.84736916709394,5.9145803069456,99760.2482981093,0.0,1.0
2001-10-09,4.33,4.39,4.33,4.39,576000,5.82048471115328,5.90113807897527,5.82048471115328,5.90113807897527,428500.395374429,0.0,1.0
2001-10-10,4.33,4.35,4.31,4.35,56500,5.82048471115328,5.84736916709394,5.79360025521262,5.84736916709394,42031.7228101654,0.0,1.0
2001-10-11,4.43,4.44,4.32,4.44,10000,5.95490699085659,5.96834921882692,5.80704248318295,5.96834921882692,7439.2429752505,0.0,1.0
2001-10-12,4.4,4.43,4.4,4.41,16200,5.9145803069456,5.95490699085659,5.9145803069456,5.92802253491593,12051.5736199058,0.0,1.0
2001-10-15,4.48,4.49,4.45,4.45,43900,6.02211813070824,6.03556035867858,5.98179144679725,5.98179144679725,32658.2766613497,0.0,1.0
2001-10-16,4.45,4.46,4.45,4.45,15500,5.98179144679725,5.99523367476758,5.98179144679725,5.98179144679725,11530.8266116383,0.0,1.0
2001-10-17,4.52,4.52,4.52,4.52,800,6.07588704258957,6.07588704258957,6.07588704258957,6.07588704258957,595.13943802004,0.0,1.0
2001-10-18,4.48,4.57,4.48,4.52,19100,6.02211813070824,6.14309818244122,6.02211813070824,6.07588704258957,14208.9540827285,0.0,1.0
2001-10-19,4.45,4.46,4.45,4.45,6500,5.98179144679725,5.99523367476758,5.98179144679725,5.98179144679725,4835.50793391283,0.0,1.0
2001-10-22,4.45,4.46,4.4,4.45,16800,5.98179144679725,5.99523367476758,5.9145803069456,5.98179144679725,12497.9281984208,0.0,1.0
2001-10-23,4.52,4.52,4.43,4.43,16400,6.07588704258957,6.07588704258957,5.95490699085659,5.95490699085659,12200.3584794108,0.0,1.0
2001-10-24,4.58,4.58,4.48,4.58,12200,6.15654041041155,6.15654041041155,6.02211813070824,6.15654041041155,9075.87642980562,0.0,1.0
2001-10-25,4.5,4.5,4.36,4.4,25900,6.04900258664891,6.04900258664891,5.86081139506427,5.9145803069456,19267.6393058988,0.0,1.0
2001-10-26,4.4,4.52,4.36,4.4,25600,5.9145803069456,6.07588704258957,5.86081139506427,5.9145803069456,19044.4620166413,0.0,1.0
2001-10-29,4.4,4.49,4.4,4.4,17100,5.9145803069456,6.03556035867858,5.9145803069456,5.9145803069456,12721.1054876784,0.0,1.0
2001-10-30,4.38,4.47,4.38,4.47,19000,5.88769585100494,6.00867590273791,5.88769585100494,6.00867590273791,14134.5616529759,0.0,1.0
2001-10-31,4.4,4.49,4.4,4.48,34300,5.9145803069456,6.03556035867858,5.9145803069456,6.02211813070824,25516.6034051092,0.0,1.0
2001-11-01,4.36,4.45,4.32,4.35,40300,5.86081139506427,5.98179144679725,5.80704248318295,5.84736916709394,29980.1491902595,0.0,1.0
2001-11-02,4.38,4.45,4.38,4.38,26900,5.88769585100494,5.98179144679725,5.88769585100494,5.88769585100494,20011.5636034238,0.0,1.0
2001-11-05,4.32,4.4,4.32,4.4,15600,5.80704248318295,5.9145803069456,5.80704248318295,5.9145803069456,11605.2190413908,0.0,1.0
2001-11-06,4.3,4.38,4.28,4.28,3200,5.78015802724229,5.88769585100494,5.75327357130163,5.75327357130163,2380.55775208016,0.0,1.0
2001-11-07,4.29,4.34,4.29,4.34,10500,5.76671579927196,5.83392693912361,5.76671579927196,5.83392693912361,7811.20512401302,0.0,1.0
2001-11-08,4.35,4.43,4.31,4.35,423000,5.84736916709394,5.95490699085659,5.79360025521262,5.84736916709394,314679.977853096,0.0,1.0
2001-11-09,4.35,4.39,4.35,4.35,8300,5.84736916709394,5.90113807897527,5.84736916709394,5.84736916709394,6174.57166945792,0.0,1.0
2001-11-12,4.3,4.4,4.25,4.4,9500,5.78015802724229,5.9145803069456,5.71294688739063,5.9145803069456,7067.28082648798,0.0,1.0
2001-11-13,4.47,4.5,4.45,4.48,17000,6.00867590273791,6.04900258664891,5.98179144679725,6.02211813070824,12646.7130579259,0.0,1.0
2001-11-14,4.5,4.52,4.45,4.45,28300,6.04900258664891,6.07588704258957,5.98179144679725,5.98179144679725,21053.0576199589,0.0,1.0
2001-11-15,4.65,4.65,4.54,4.54,21800,6.25063600620387,6.25063600620387,6.10277149853023,6.10277149853023,16217.5496860461,0.0,1.0
2001-11-16,4.52,4.65,4.52,4.65,7700,6.07588704258957,6.25063600620387,6.07588704258957,6.25063600620387,5728.21709094289,0.0,1.0
2001-11-19,4.63,4.63,4.6,4.6,24900,6.22375155026321,6.22375155026321,6.18342486635222,6.18342486635222,18523.7150083737,0.0,1.0
2001-11-20,4.6,4.63,4.6,4.63,71300,6.18342486635222,6.22375155026321,6.18342486635222,6.22375155026321,53041.802413536,0.0,1.0
2001-11-21,4.7,4.7,4.6,4.7,18600,6.31784714605552,6.31784714605552,6.18342486635222,6.31784714605552,13836.9919339659,0.0,1.0
2001-11-23,4.7,4.79,4.7,4.79,38500,6.31784714605552,6.4388271977885,6.31784714605552,6.4388271977885,28641.0854547145,0.0,1.0
2001-11-26,4.65,4.7,4.65,4.65,11000,6.25063600620387,6.31784714605552,6.25063600620387,6.25063600620387,8183.16727277555,0.0,1.0
2001-11-27,4.73,4.73,4.65,4.7,25300,6.35817382996652,6.35817382996652,6.25063600620387,6.31784714605552,18821.2847273838,0.0,1.0
2001-11-28,4.66,4.7,4.66,4.7,36900,6.2640782341742,6.31784714605552,6.2640782341742,6.31784714605552,27450.8065786744,0.0,1.0
2001-11-29,4.75,4.77,4.66,4.75,18400,6.38505828590718,6.41194274184784,6.2640782341742,6.38505828590718,13688.2070744609,0.0,1.0
2001-11-30,4.7,4.71,4.7,4.7,13300,6.31784714605552,6.33128937402586,6.31784714605552,6.31784714605552,9894.19315708318,0.0,1.0
2001-12-03,4.76,4.76,4.7,4.76,10500,6.39850051387751,6.39850051387751,6.31784714605552,6.39850051387751,7811.20512401303,0.0,1.0
2001-12-04,4.85,4.85,4.75,4.75,18200,6.51948056561049,6.51948056561049,6.38505828590718,6.38505828590718,13539.4222149559,0.0,1.0
2001-12-05,4.87,4.87,4.75,4.75,28800,6.54636502155115,6.54636502155115,6.38505828590718,6.38505828590718,21425.0197687214,0.0,1.0
2001-12-06,4.87,4.88,4.86,4.88,28300,6.54636502155115,6.55980724952148,6.53292279358082,6.55980724952148,21053.0576199589,0.0,1.0
2001-12-07,4.95,4.99,4.8,4.99,14900,6.6539028453138,6.70767175719512,6.45226942575883,6.70767175719512,11084.4720331232,0.0,1.0
2001-12-10,4.9,4.97,4.9,4.96,35100,6.58669170546214,6.68078730125446,6.58669170546214,6.66734507328413,26111.7428431293,0.0,1.0
2001-12-11,4.82,4.96,4.81,4.9,45800,6.4791538816995,6.66734507328413,6.46571165372916,6.58669170546214,34071.7328266473,0.0,1.0
2001-12-12,4.87,4.94,4.85,4.85,10800,6.54636502155115,6.64046061734347,6.51948056561049,6.51948056561049,8034.38241327054,0.0,1.0
2001-12-13,4.7,4.85,4.7,4.85,32900,6.31784714605552,6.51948056561049,6.31784714605552,6.51948056561049,24475.1093885742,0.0,1.0
2001-12-14,4.76,4.9,4.76,4.9,33100,6.39850051387751,6.58669170546214,6.39850051387751,6.58669170546214,24623.8942480792,0.0,1.0
2001-12-17,4.85,4.93,4.77,4.93,24300,6.51948056561049,6.62701838937314,6.41194274184784,6.62701838937314,18077.3604298587,0.0,1.0
2001-12-18,4.85,4.85,4.85,4.85,21600,6.51948056561049,6.51948056561049,6.51948056561049,6.51948056561049,16068.7648265411,0.0,1.0
2001-12-19,4.9,4.95,4.88,4.89,10500,6.58669170546214,6.6539028453138,6.55980724952148,6.57324947749181,7811.20512401303,0.0,1.0
2001-12-20,4.92,4.93,4.86,4.89,6300,6.6135761614028,6.62701838937314,6.53292279358082,6.57324947749181,4686.72307440782,0.0,1.0
2001-12-21,4.9,4.96,4.9,4.9,24300,6.58669170546214,6.66734507328413,6.58669170546214,6.58669170546214,18077.3604298587,0.0,1.0
2001-12-24,4.85,4.95,4.85,4.95,2100,6.55980724952148,6.69506100724357,6.55980724952148,6.69506100724357,1552.63708407636,0.03,1.0
2001-12-26,4.95,4.96,4.95,4.95,12500,6.69506100724357,6.70858638301578,6.69506100724357,6.69506100724357,9241.88740521643,0.0,1.0
2001-12-27,4.9,4.98,4.9,4.98,9600,6.62743412838253,6.7356371345602,6.62743412838253,6.7356371345602,7097.76952720621,0.0,1.0
2001-12-28,5.01,5.05,4.98,4.98,36500,6.77621326187683,6.83031476496566,6.7356371345602,6.7356371345602,26986.311223232,0.0,1.0
2001-12-31,5.2,5.2,5.03,5.03,79900,7.0331954015488,7.0331954015488,6.80326401342125,6.80326401342125,59074.1442941435,0.0,1.0
2002-01-02,5.05,5.05,4.95,5.05,23700,6.83031476496566,6.83031476496566,6.69506100724357,6.83031476496566,17522.6185202904,0.0,1.0
2002-01-03,5.07,5.07,5.05,5.07,19000,6.85736551651008,6.85736551651008,6.83031476496566,6.85736551651008,14047.668855929,0.0,1.0
2002-01-04,5.13,5.13,5.12,5.13,50500,6.93851777114334,6.93851777114334,6.92499239537113,6.93851777114334,37337.2251170744,0.0,1.0
2002-01-07,5.06,5.16,5.05,5.08,93000,6.84384014073787,6.97909389845997,6.83031476496566,6.87089089228229,68759.6422948103,0.0,1.0
2002-01-08,5.1,5.17,5.1,5.15,42300,6.89794164382671,6.99261927423218,6.89794164382671,6.96556852268776,31274.5469792524,0.0,1.0
2002-01-09,5.17,5.19,5.15,5.18,9000,6.99261927423218,7.01967002577659,6.96556852268776,7.00614465000438,6654.15893175583,0.0,1.0
2002-01-10,5.17,5.2,5.15,5.2,10400,6.99261927423218,7.0331954015488,6.96556852268776,7.0331954015488,7689.25032114007,0.0,1.0
2002-01-11,5.21,5.22,5.2,5.2,27200,7.04672077732101,7.06024615309322,7.0331954015488,7.0331954015488,20110.346993751,0.0,1.0
2002-01-14,5.25,5.26,5.2,5.2,291500,7.10082228040985,7.11434765618206,7.0331954015488,7.0331954015488,215520.814289647,0.0,1.0
2002-01-15,5.26,5.26,5.2,5.25,77100,7.11434765618206,7.11434765618206,7.0331954015488,7.10082228040985,57003.9615153749,0.0,1.0
2002-01-16,5.18,5.28,5.18,5.2,75300,7.00614465000438,7.14139840772648,7.00614465000438,7.0331954015488,55673.1297290238,0.0,1.0
2002-01-17,5.25,5.26,5.17,5.26,18100,7.10082228040985,7.11434765618206,6.99261927423218,7.11434765618206,13382.2529627534,0.0,1.0
2002-01-18,5.2,5.25,5.2,5.2,36800,7.0331954015488,7.10082228040985,7.0331954015488,7.0331954015488,27208.1165209572,0.0,1.0
2002-01-22,5.13,5.13,5.08,5.1,85800,6.93851777114334,6.93851777114334,6.87089089228229,6.89794164382671,63436.3151494056,0.0,1.0
2002-01-23,5.1,5.17,5.08,5.17,9100,6.89794164382671,6.99261927423218,6.87089089228229,6.99261927423218,6728.09403099756,0.0,1.0
2002-01-24,5.1,5.15,5.04,5.04,10500,6.89794164382671,6.96556852268776,6.81678938919346,6.81678938919346,7763.1854203818,0.0,1.0
2002-01-25,5.19,5.2,5.1,5.2,38500,7.01967002577659,7.0331954015488,6.89794164382671,7.0331954015488,28465.0132080666,0.0,1.0
2002-01-28,5.3,5.31,5.19,5.31,51800,7.1684491592709,7.1819745350431,7.01967002577659,7.1819745350431,38298.3814072169,0.0,1.0
2002-01-29,5.27,5.3,5.22,5.3,31000,7.12787303195427,7.1684491592709,7.06024615309322,7.1684491592709,22919.8807649367,0.0,1.0
2002-01-30,5.24,5.27,5.23,5.27,225600,7.08729690463764,7.12787303195427,7.07377152886543,7.12787303195427,166797.583889346,0.0,1.0
2002-01-31,5.35,5.35,5.3,5.3,9800,7.23607603813194,7.23607603813194,7.1684491592709,7.1684491592709,7245.63972568968,0.0,1.0
2002-02-01,5.4,5.4,5.35,5.4,9600,7.30370291699299,7.30370291699299,7.23607603813194,7.30370291699299,7097.76952720622,0.0,1.0
2002-02-04,5.5,5.5,5.4,5.4,85000,7.43895667471508,7.43895667471508,7.30370291699299,7.30370291699299,62844.8343554717,0.0,1.0
2002-02-05,5.39,5.5,5.38,5.5,25800,7.29017754122078,7.43895667471508,7.27665216544857,7.43895667471508,19075.2556043667,0.0,1.0
2002-02-06,5.45,5.47,5.36,5.38,99400,7.37132979585403,7.39838054739845,7.24960141390415,7.27665216544857,73491.4886462811,0.0,1.0
2002-02-07,5.44,5.47,5.43,5.44,202900,7.35780442008183,7.39838054739845,7.34427904430962,7.35780442008183,150014.316361473,0.0,1.0
2002-02-08,5.46,5.46,5.37,5.46,10300,7.38485517162624,7.38485517162624,7.26312678967636,7.38485517162624,7615.31522189834,0.0,1.0
2002-02-11,5.49,5.49,5.45,5.47,66900,7.42543129894287,7.42543129894287,7.37132979585403,7.39838054739845,49462.5813927183,0.0,1.0
2002-02-12,5.47,5.49,5.42,5.48,45700,7.39838054739845,7.42543129894287,7.33075366853741,7.41190592317066,33788.3403534713,0.0,1.0
2002-02-13,5.48,5.5,5.47,5.5,34600,7.41190592317066,7.43895667471508,7.39838054739845,7.43895667471508,25581.5443376391,0.0,1.0
2002-02-14,5.54,5.54,5.48,5.49,98600,7.49305817780392,7.49305817780392,7.41190592317066,7.42543129894287,72900.0078523472,0.0,1.0
2002-02-15,5.48,5.56,5.48,5.56,47900,7.41190592317066,7.52010892934834,7.41190592317066,7.52010892934834,35414.9125367894,0.0,1.0
2002-02-19,5.52,5.58,5.48,5.48,110000,7.4660074262595,7.54715968089276,7.41190592317066,7.41190592317066,81328.6091659046,0.0,1.0
2002-02-20,5.58,5.58,5.52,5.58,131700,7.54715968089276,7.54715968089276,7.4660074262595,7.54715968089276,97372.5257013603,0.0,1.0
2002-02-21,5.44,5.52,5.42,5.52,56600,7.35780442008183,7.4660074262595,7.33075366853741,7.4660074262595,41847.26617082,0.0,1.0
2002-02-22,5.42,5.47,5.35,5.42,54800,7.33075366853741,7.39838054739845,7.23607603813194,7.33075366853741,40516.4343844688,0.0,1.0
2002-02-25,5.35,5.36,5.3,5.34,37500,7.23607603813194,7.24960141390415,7.1684491592709,7.22255066235973,27725.6622156493,0.0,1.0
2002-02-26,5.4,5.42,5.3,5.42,176600,7.30370291699299,7.33075366853741,7.1684491592709,7.33075366853741,130569.385260898,0.0,1.0
2002-02-27,5.4,5.44,5.35,5.44,83100,7.30370291699299,7.35780442008183,7.23607603813194,7.35780442008183,61440.0674698788,0.0,1.0
2002-02-28,5.45,5.47,5.4,5.43,22700,7.37132979585403,7.39838054739845,7.30370291699299,7.34427904430962,16783.267527873,0.0,1.0
2002-03-01,5.59,5.59,5.45,5.45,155500,7.56068505666496,7.56068505666496,7.37132979585403,7.37132979585403,114969.079320892,0.0,1.0
2002-03-04,5.75,5.75,5.55,5.61,110000,7.77709106902031,7.77709106902031,7.50658355357613,7.58773580820938,81328.6091659046,0.0,1.0
2002-03-05,5.66,5.75,5.66,5.73,113600,7.65536268707043,7.77709106902031,7.65536268707043,7.75004031747589,83990.2727386069,0.0,1.0
2002-03-06,5.75,5.75,5.7,5.74,21300,7.77709106902031,7.77709106902031,7.70946419015927,7.7635656932481,15748.1761384888,0.0,1.0
2002-03-07,5.79,5.8,5.75,5.78,42500,7.83119257210915,7.84471794788136,7.77709106902031,7.81766719633694,31422.4171777359,0.0,1.0
2002-03-08,5.85,5.85,5.76,5.79,78100,7.9123448267424,7.9123448267424,7.79061644479252,7.83119257210915,57743.3125077923,0.0,1.0
2002-03-11,5.95,5.95,5.9,5.95,58200,8.0475985844645,8.0475985844645,7.97997170560345,8.0475985844645,43030.2277586877,0.0,1.0
2002-03-12,5.9,5.92,5.8,5.92,167600,7.97997170560345,8.00702245714787,7.84471794788136,8.00702245714787,123915.226329142,0.0,1.0
2002-03-13,5.81,5.9,5.8,5.82,31600,7.85824332365357,7.97997170560345,7.84471794788136,7.87176869942578,23363.4913603871,0.0,1.0
2002-03-14,5.79,5.88,5.76,5.88,24800,7.83119257210915,7.95292095405903,7.79061644479252,7.95292095405903,18335.9046119494,0.0,1.0
2002-03-15,5.85,5.87,5.77,5.87,30900,7.9123448267424,7.93939557828682,7.80414182056473,7.93939557828682,22845.945665695,0.0,1.0
2002-03-18,5.91,5.92,5.83,5.92,24600,7.99349708137566,8.00702245714787,7.88529407519799,8.00702245714787,18188.0344134659,0.0,1.0
2002-03-19,5.93,5.94,5.84,5.84,215500,8.02054783292008,8.03407320869229,7.89881945097019,7.89881945097019,159330.138865931,0.0,1.0
2002-03-20,5.9,5.93,5.85,5.85,22500,7.97997170560345,8.02054783292008,7.9123448267424,7.9123448267424,16635.3973293896,0.0,1.0
2002-03-21,5.9,5.9,5.88,5.9,3200,7.97997170560345,7.97997170560345,7.95292095405903,7.97997170560345,2365.92317573541,0.0,1.0
2002-03-22,5.85,5.85,5.81,5.85,21500,7.9123448267424,7.9123448267424,7.85824332365357,7.9123448267424,15896.0463369723,0.0,1.0
2002-03-25,5.67,5.8,5.65,5.77,109100,7.66888806284264,7.84471794788136,7.64183731129822,7.80414182056473,80663.193272729,0.0,1.0
2002-03-26,5.85,5.85,5.75,5.75,70000,7.9123448267424,7.9123448267424,7.77709106902031,7.77709106902031,51754.569469212,0.0,1.0
2002-03-27,5.92,5.92,5.82,5.92,43600,8.00702245714787,8.00702245714787,7.87176869942578,8.00702245714787,32235.7032693949,0.0,1.0
2002-03-28,5.92,5.92,5.85,5.92,62100,8.00702245714787,8.00702245714787,7.9123448267424,8.00702245714787,45913.6966291152,0.0,1.0
2002-04-01,5.9,5.94,5.86,5.94,23400,7.97997170560345,8.03407320869229,7.92587020251461,8.03407320869229,17300.8132225652,0.0,1.0
2002-04-02,5.89,5.9,5.85,5.89,98600,7.96644632983124,7.97997170560345,7.9123448267424,7.96644632983124,72900.0078523472,0.0,1.0
2002-04-03,5.89,5.89,5.8,5.89,210000,7.96644632983124,7.96644632983124,7.84471794788136,7.96644632983124,155263.708407636,0.0,1.0
2002-04-04,5.85,5.85,5.8,5.8,177400,7.9123448267424,7.9123448267424,7.84471794788136,7.84471794788136,131160.866054832,0.0,1.0
2002-04-05,6.0,6.0,5.87,5.87,73100,8.11522546332554,8.11522546332554,7.93939557828682,7.93939557828682,54046.5575457057,0.0,1.0
2002-04-08,6.05,6.05,5.91,6.03,23300,8.18285234218659,8.18285234218659,7.99349708137566,8.15580159064217,17226.8781233234,0.0,1.0
2002-04-09,6.1,6.13,6.05,6.12,80200,8.25047922104763,8.29105534836426,8.18285234218659,8.27752997259205,59295.9495918686,0.0,1.0
2002-04-10,6.1,6.13,6.0,6.12,110800,8.25047922104763,8.29105534836426,8.11522546332554,8.27752997259205,81920.0899598385,0.0,1.0
2002-04-11,6.04,6.12,6.04,6.12,46100,8.16932696641438,8.27752997259205,8.16932696641438,8.27752997259205,34084.0807504382,0.0,1.0
2002-04-12,6.15,6.15,6.04,6.04,15400,8.31810609990868,8.31810609990868,8.16932696641438,8.16932696641438,11386.0052832266,0.0,1.0
2002-04-15,6.27,6.29,6.21,6.22,148900,8.48041060917519,8.50746136071961,8.39925835454194,8.41278373031415,110089.362770938,0.0,1.0
2002-04-16,6.28,6.29,6.24,6.25,304700,8.4939359849474,8.50746136071961,8.43983448185856,8.45335985763077,225280.247389556,0.0,1.0
2002-04-17,6.29,6.32,6.25,6.28,53300,8.50746136071961,8.54803748803624,8.45335985763077,8.4939359849474,39407.4078958429,0.0,1.0
2002-04-18,6.3,6.3,6.22,6.25,526200,8.52098673649182,8.52098673649182,8.41278373031415,8.45335985763077,389046.492209991,0.0,1.0
2002-04-19,6.37,6.37,6.34,6.34,72700,8.61566436689728,8.61566436689728,8.57508823958066,8.57508823958066,53750.8171487388,0.0,1.0
2002-04-22,6.39,6.44,6.37,6.42,114800,8.6427151184417,8.71034199730275,8.61566436689728,8.68329124575833,84877.4939295077,0.0,1.0
2002-04-23,6.28,6.41,6.22,6.39,157200,8.4939359849474,8.66976586998612,8.41278373031415,8.6427151184417,116225.976008002,0.0,1.0
2002-04-24,6.25,6.37,6.25,6.25,54200,8.45335985763077,8.61566436689728,8.45335985763077,8.45335985763077,40072.8237890185,0.0,1.0
2002-04-25,6.3,6.33,6.24,6.25,76900,8.52098673649182,8.56156286380845,8.43983448185856,8.45335985763077,56856.0913168915,0.0,1.0
2002-04-26,6.25,6.36,6.22,6.36,36300,8.45335985763077,8.60213899112508,8.41278373031415,8.60213899112508,26838.4410247485,0.0,1.0
2002-04-29,6.25,6.28,6.25,6.27,217200,8.45335985763077,8.4939359849474,8.45335985763077,8.48041060917519,160587.035553041,0.0,1.0
2002-04-30,6.32,6.32,6.23,6.23,197800,8.54803748803624,8.54803748803624,8.42630910608636,8.42630910608636,146243.626300145,0.0,1.0
2002-05-01,6.3,6.3,6.26,6.3,25400,8.52098673649182,8.52098673649182,8.46688523340298,8.52098673649182,18779.5152073998,0.0,1.0
2002-05-02,6.32,6.33,6.28,6.28,27300,8.54803748803624,8.56156286380845,8.4939359849474,8.4939359849474,20184.2820929927,0.0,1.0
2002-05-03,6.35,6.35,6.28,6.35,61100,8.58861361535287,8.58861361535287,8.4939359849474,8.58861361535287,45174.3456366979,0.0,1.0
2002-05-06,6.2,6.33,6.2,6.33,34400,8.38573297876973,8.56156286380845,8.38573297876973,8.56156286380845,25433.6741391556,0.0,1.0
2002-05-07,6.07,6.17,6.06,6.15,89400,8.20990309373101,8.3451568514531,8.1963777179588,8.31810609990868,66097.9787221079,0.0,1.0
2002-05-08,6.25,6.28,6.1,6.1,67100,8.45335985763077,8.4939359849474,8.25047922104763,8.25047922104763,49610.4515912018,0.0,1.0
2002-05-09,6.2,6.27,6.15,6.15,165500,8.38573297876973,8.48041060917519,8.31810609990868,8.31810609990868,122362.589245066,0.0,1.0
2002-05-10,6.18,6.25,6.18,6.25,23300,8.35868222722531,8.45335985763077,8.35868222722531,8.45335985763077,17226.8781233234,0.0,1.0
2002-05-13,6.26,6.26,6.17,6.18,57400,8.46688523340298,8.46688523340298,8.3451568514531,8.35868222722531,42438.7469647539,0.0,1.0
2002-05-14,6.24,6.25,6.2,6.23,37600,8.43983448185856,8.45335985763077,8.38573297876973,8.42630910608636,27799.597314891,0.0,1.0
2002-05-15,6.25,6.26,6.22,6.26,17600,8.45335985763077,8.46688523340298,8.41278373031415,8.46688523340298,13012.5774665447,0.0,1.0
2002-05-16,6.23,6.26,6.15,6.26,232400,8.42630910608636,8.46688523340298,8.31810609990868,8.46688523340298,171825.170637784,0.0,1.0
2002-05-17,6.28,6.28,6.1,6.1,155700,8.4939359849474,8.4939359849474,8.25047922104763,8.25047922104763,115116.949519376,0.0,1.0
2002-05-20,6.26,6.27,6.16,6.26,85400,8.46688523340298,8.48041060917519,8.33163147568089,8.46688523340298,63140.5747524387,0.0,1.0
2002-05-21,6.14,6.25,6.11,6.15,44300,8.30458072413647,8.45335985763077,8.26400459681985,8.31810609990868,32753.248964087,0.0,1.0
2002-05-22,6.02,6.14,6.01,6.1,453600,8.14227621486996,8.30458072413647,8.12875083909775,8.25047922104763,335369.610160494,0.0,1.0
2002-05-23,6.02,6.02,5.93,6.0,279400,8.14227621486996,8.14227621486996,8.02054783292008,8.11522546332554,206574.667281398,0.0,1.0
2002-05-24,6.01,6.06,5.0,6.03,202500,8.12875083909775,8.1963777179588,6.76268788610462,8.15580159064217,149718.575964506,0.0,1.0
2002-05-28,5.99,6.04,5.95,6.02,212400,8.10170008755333,8.16932696641438,8.0475985844645,8.14227621486996,157038.150789438,0.0,1.0
2002-05-29,6.03,6.06,5.96,5.96,225900,8.15580159064217,8.1963777179588,8.06112396023671,8.06112396023671,167019.389187071,0.0,1.0
2002-05-30,6.04,6.04,6.0,6.04,99800,8.16932696641438,8.16932696641438,8.11522546332554,8.16932696641438,73787.229043248,0.0,1.0
2002-05-31,5.93,5.94,5.89,5.9,432600,8.02054783292008,8.03407320869229,7.96644632983124,7.97997170560345,319843.23931973,0.0,1.0
2002-06-03,5.97,5.97,5.88,5.95,56700,8.07464933600891,8.07464933600891,7.95292095405903,8.0475985844645,41921.2012700617,0.0,1.0
2002-06-04,5.83,5.9,5.82,5.82,75500,7.88529407519799,7.97997170560345,7.87176869942578,7.87176869942578,55820.9999275072,0.0,1.0
2002-06-05,5.92,5.94,5.92,5.92,46700,8.00702245714787,8.03407320869229,8.00702245714787,8.00702245714787,34527.6913458886,0.0,1.0
2002-06-06,6.02,6.04,5.99,6.0,133700,8.14227621486996,8.16932696641438,8.10170008755333,8.11522546332554,98851.2276861949,0.0,1.0
2002-06-07,6.0,6.05,6.0,6.04,93900,8.11522546332554,8.18285234218659,8.11522546332554,8.16932696641438,69425.0581879858,0.0,1.0
2002-06-10,6.06,6.06,6.01,6.06,73300,8.1963777179588,8.1963777179588,8.12875083909775,8.1963777179588,54194.4277441891,0.0,1.0
2002-06-11,6.06,6.06,6.01,6.02,16100,8.1963777179588,8.1963777179588,8.12875083909775,8.14227621486996,11903.5509779188,0.0,1.0
2002-06-12,6.07,6.07,6.0,6.0,115200,8.20990309373101,8.20990309373101,8.11522546332554,8.11522546332554,85173.2343264746,0.0,1.0
2002-06-13,6.06,6.07,6.02,6.07,4500,8.1963777179588,8.20990309373101,8.14227621486996,8.20990309373101,3327.07946587791,0.0,1.0
2002-06-14,5.95,6.03,5.92,6.03,1356900,8.0475985844645,8.15580159064217,8.00702245714787,8.15580159064217,1003225.36161105,0.0,1.0
2002-06-17,5.96,5.96,5.9,5.9,215800,8.06112396023671,8.06112396023671,7.97997170560345,7.97997170560345,159551.944163656,0.0,1.0
2002-06-18,5.92,5.97,5.89,5.97,73300,8.00702245714787,8.07464933600891,7.96644632983124,8.07464933600891,54194.4277441891,0.0,1.0
2002-06-19,5.84,5.9,5.84,5.9,738200,7.89881945097019,7.97997170560345,7.89881945097019,7.97997170560345,545788.902602462,0.0,1.0
2002-06-20,5.85,5.94,5.85,5.94,166800,7.9123448267424,8.03407320869229,7.9123448267424,8.03407320869229,123323.745535208,0.0,1.0
2002-06-21,5.85,5.9,5.85,5.9,10200,7.9123448267424,7.97997170560345,7.9123448267424,7.97997170560345,7541.38012265661,0.0,1.0
2002-06-24,5.59,5.65,5.55,5.65,90400,7.56068505666496,7.64183731129822,7.50658355357613,7.64183731129822,66837.3297145253,0.0,1.0
2002-06-25,5.55,5.65,5.55,5.6,37900,7.50658355357613,7.64183731129822,7.50658355357613,7.57421043243717,28021.4026126162,0.0,1.0
2002-06-26,5.41,5.52,5.38,5.4,205500,7.3172282927652,7.4660074262595,7.27665216544857,7.30370291699299,151936.628941758,0.0,1.0
2002-06-27,5.59,5.66,5.5,5.55,1274600,7.56068505666496,7.65536268707043,7.43895667471508,7.50658355357613,942376.774935109,0.0,1.0
2002-06-28,5.72,5.8,5.65,5.8,246100,7.73651494170368,7.84471794788136,7.64183731129822,7.84471794788136,181954.279233901,0.0,1.0
2002-07-01,5.73,5.77,5.7,5.7,115600,7.75004031747589,7.80414182056473,7.70946419015927,7.70946419015927,85468.9747234416,0.0,1.0
2002-07-02,5.85,5.87,5.82,5.87,58700,7.9123448267424,7.93939557828682,7.87176869942578,7.93939557828682,43399.9032548964,0.0,1.0
2002-07-03,5.89,5.9,5.85,5.88,77800,7.96644632983124,7.97997170560345,7.9123448267424,7.95292095405903,57521.5072100671,0.0,1.0
2002-07-05,5.99,5.99,5.87,5.99,80200,8.10170008755333,8.10170008755333,7.93939557828682,8.10170008755333,59295.9495918687,0.0,1.0
2002-07-08,5.87,5.87,5.81,5.87,1086600,7.93939557828682,7.93939557828682,7.85824332365357,7.93939557828682,803378.788360654,0.0,1.0
2002-07-09,5.88,5.95,5.85,5.85,185200,7.95292095405903,8.0475985844645,7.9123448267424,7.9123448267424,136927.803795687,0.0,1.0
2002-07-10,5.9,5.92,5.87,5.88,53200,7.97997170560345,8.00702245714787,7.93939557828682,7.95292095405903,39333.4727966011,0.0,1.0
2002-07-11,5.86,5.91,5.86,5.88,176100,7.92587020251461,7.99349708137566,7.92587020251461,7.95292095405903,130199.709764689,0.0,1.0
2002-07-12,5.91,5.92,5.87,5.87,144900,7.99349708137566,8.00702245714787,7.93939557828682,7.93939557828682,107131.958801269,0.0,1.0
2002-07-15,5.75,5.935,5.72,5.9,1290100,7.77709106902031,8.02731052080618,7.73651494170368,7.97997170560345,953836.715317578,0.0,1.0
2002-07-16,5.9,5.95,5.75,5.75,134200,7.97997170560345,8.0475985844645,7.77709106902031,7.77709106902031,99220.9031824036,0.0,1.0
2002-07-17,5.8,5.88,5.8,5.85,275700,7.84471794788136,7.95292095405903,7.84471794788136,7.9123448267424,203839.068609454,0.0,1.0
2002-07-18,5.83,5.84,5.78,5.8,206000,7.88529407519799,7.89881945097019,7.81766719633694,7.84471794788136,152306.304437967,0.0,1.0
2002-07-19,5.77,5.8,5.75,5.75,47300,7.80414182056473,7.84471794788136,7.77709106902031,7.77709106902031,34971.301941339,0.0,1.0
2002-07-22,5.54,5.76,5.5,5.7,264800,7.49305817780392,7.79061644479252,7.43895667471508,7.70946419015927,195780.142792105,0.0,1.0
2002-07-23,5.7,5.78,5.65,5.7,403700,7.70946419015927,7.81766719633694,7.64183731129822,7.70946419015927,298475.99563887,0.0,1.0
2002-07-24,5.75,5.75,5.65,5.65,44000,7.77709106902031,7.77709106902031,7.64183731129822,7.64183731129822,32531.4436663618,0.0,1.0
2002-07-25,5.7,5.72,5.63,5.69,198200,7.70946419015927,7.73651494170368,7.6147865597538,7.69593881438706,146539.366697112,0.0,1.0
2002-07-26,5.79,5.8,5.74,5.75,500000,7.83119257210915,7.84471794788136,7.7635656932481,7.77709106902031,369675.496208657,0.0,1.0
2002-07-29,6.0,6.0,5.79,5.79,357500,8.11522546332554,8.11522546332554,7.83119257210915,7.83119257210915,264317.97978919,0.0,1.0
2002-07-30,5.87,5.95,5.81,5.85,78800,7.93939557828682,8.0475985844645,7.85824332365357,7.9123448267424,58260.8582024844,0.0,1.0
2002-07-31,5.68,5.84,5.68,5.84,88300,7.68241343861485,7.89881945097019,7.68241343861485,7.89881945097019,65284.6926304488,0.0,1.0
2002-08-01,5.7,5.78,5.7,5.77,127200,7.70946419015927,7.81766719633694,7.70946419015927,7.80414182056473,94045.4462354823,0.0,1.0
2002-08-02,5.8,5.82,5.72,5.78,172300,7.84471794788136,7.87176869942578,7.73651494170368,7.81766719633694,127390.175993503,0.0,1.0
2002-08-05,5.69,5.79,5.6,5.79,105300,7.69593881438706,7.83119257210915,7.57421043243717,7.83119257210915,77853.6595015432,0.0,1.0
2002-08-06,5.7,5.74,5.67,5.72,55600,7.70946419015927,7.7635656932481,7.66888806284264,7.73651494170368,41107.9151784027,0.0,1.0
2002-08-07,5.78,5.79,5.62,5.74,342700,7.81766719633694,7.83119257210915,7.60126118398159,7.7635656932481,253375.585101414,0.0,1.0
2002-08-08,5.8,5.83,5.72,5.83,53100,7.84471794788136,7.88529407519799,7.73651494170368,7.88529407519799,39259.5376973594,0.0,1.0
2002-08-09,5.83,5.83,5.74,5.83,45300,7.88529407519799,7.88529407519799,7.7635656932481,7.88529407519799,33492.5999565043,0.0,1.0
2002-08-12,5.73,5.8,5.71,5.8,67200,7.75004031747589,7.84471794788136,7.72298956593148,7.84471794788136,49684.3866904435,0.0,1.0
2002-08-13,5.79,5.83,5.78,5.8,148700,7.83119257210915,7.88529407519799,7.81766719633694,7.84471794788136,109941.492572455,0.0,1.0
2002-08-14,5.8,5.8,5.75,5.75,25700,7.84471794788136,7.84471794788136,7.77709106902031,7.77709106902031,19001.320505125,0.0,1.0
2002-08-15,5.92,5.92,5.78,5.9,272600,8.00702245714787,8.00702245714787,7.81766719633694,7.97997170560345,201547.08053296,0.0,1.0
2002-08-16,5.95,5.96,5.89,5.9,24900,8.0475985844645,8.06112396023671,7.96644632983124,7.97997170560345,18409.8397111911,0.0,1.0
2002-08-19,5.96,5.96,5.85,5.92,63100,8.06112396023671,8.06112396023671,7.9123448267424,8.00702245714787,46653.0476215325,0.0,1.0
2002-08-20,5.84,5.94,5.81,5.93,556800,7.89881945097019,8.03407320869229,7.85824332365357,8.02054783292008,411670.632577961,0.0,1.0
2002-08-21,5.87,5.88,5.79,5.84,17900,7.93939557828682,7.95292095405903,7.83119257210915,7.89881945097019,13234.3827642699,0.0,1.0
2002-08-22,5.85,5.86,5.78,5.86,13200,7.9123448267424,7.92587020251461,7.81766719633694,7.92587020251461,9759.43309990855,0.0,1.0
2002-08-23,5.83,5.83,5.74,5.83,15700,7.88529407519799,7.88529407519799,7.7635656932481,7.88529407519799,11607.8105809518,0.0,1.0
2002-08-26,5.82,5.82,5.73,5.74,19300,7.87176869942578,7.87176869942578,7.75004031747589,7.7635656932481,14269.4741536542,0.0,1.0
2002-08-27,5.8,5.8,5.78,5.78,65200,7.84471794788136,7.84471794788136,7.81766719633694,7.81766719633694,48205.6847056089,0.0,1.0
2002-08-28,5.79,5.8,5.79,5.8,6300,7.83119257210915,7.84471794788136,7.83119257210915,7.84471794788136,4657.91125222908,0.0,1.0
2002-08-29,5.7,5.72,5.67,5.68,38000,7.70946419015927,7.73651494170368,7.66888806284264,7.68241343861485,28095.3377118579,0.0,1.0
2002-08-30,5.76,5.76,5.68,5.68,606100,7.79061644479252,7.79061644479252,7.68241343861485,7.68241343861485,448120.636504134,0.0,1.0
2002-09-03,5.7,5.75,5.67,5.74,42000,7.70946419015927,7.77709106902031,7.66888806284264,7.7635656932481,31052.7416815272,0.0,1.0
2002-09-04,5.73,5.73,5.66,5.71,125700,7.75004031747589,7.75004031747589,7.65536268707043,7.72298956593148,92936.4197468565,0.0,1.0
2002-09-05,5.65,5.75,5.62,5.69,167900,7.64183731129822,7.77709106902031,7.60126118398159,7.69593881438706,124137.031626867,0.0,1.0
2002-09-06,5.62,5.62,5.58,5.6,62000,7.60126118398159,7.60126118398159,7.54715968089276,7.57421043243717,45839.7615298735,0.0,1.0
2002-09-09,5.48,5.54,5.46,5.5,34200,7.41190592317066,7.49305817780392,7.38485517162624,7.43895667471508,25285.8039406722,0.0,1.0
2002-09-10,5.52,5.55,5.5,5.51,140200,7.4660074262595,7.50658355357613,7.43895667471508,7.45248205048729,103657.009136907,0.0,1.0
2002-09-11,5.6,5.6,5.52,5.52,31800,7.57421043243717,7.57421043243717,7.4660074262595,7.4660074262595,23511.3615588706,0.0,1.0
2002-09-12,5.55,5.59,5.55,5.59,139900,7.50658355357613,7.56068505666496,7.50658355357613,7.56068505666496,103435.203839182,0.0,1.0
2002-09-13,5.4,5.5,5.4,5.49,108700,7.30370291699299,7.43895667471508,7.30370291699299,7.42543129894287,80367.4528757621,0.0,1.0
2002-09-16,5.4,5.41,5.4,5.4,19600,7.30370291699299,7.3172282927652,7.30370291699299,7.30370291699299,14491.2794513794,0.0,1.0
2002-09-17,5.55,5.55,5.47,5.47,19800,7.50658355357613,7.50658355357613,7.39838054739845,7.39838054739845,14639.1496498628,0.0,1.0
2002-09-18,5.47,5.47,5.37,5.45,24800,7.39838054739845,7.39838054739845,7.26312678967636,7.37132979585403,18335.9046119494,0.0,1.0
2002-09-19,5.34,5.45,5.34,5.45,22800,7.22255066235973,7.37132979585403,7.22255066235973,7.37132979585403,16857.2026271148,0.0,1.0
2002-09-20,5.21,5.32,5.15,5.32,197800,7.04672077732101,7.19549991081531,6.96556852268776,7.19549991081531,146243.626300145,0.0,1.0
2002-09-23,5.18,5.25,5.18,5.23,35100,7.00614465000438,7.10082228040985,7.00614465000438,7.07377152886543,25951.2198338478,0.0,1.0
2002-09-24,5.1,5.19,5.1,5.15,63700,6.89794164382671,7.01967002577659,6.89794164382671,6.96556852268776,47096.6582169829,0.0,1.0
2002-09-25,5.05,5.08,4.97,5.0,79900,6.83031476496566,6.87089089228229,6.72211175878799,6.76268788610462,59074.1442941435,0.0,1.0
2002-09-26,5.05,5.06,5.02,5.02,15700,6.83031476496566,6.84384014073787,6.78973863764904,6.78973863764904,11607.8105809518,0.0,1.0
2002-09-27,5.04,5.14,5.04,5.14,97400,6.81678938919346,6.95204314691555,6.81678938919346,6.95204314691555,72012.7866614464,0.0,1.0
2002-09-30,5.04,5.04,5.0,5.04,39900,6.81678938919346,6.81678938919346,6.76268788610462,6.81678938919346,29500.1045974508,0.0,1.0
2002-10-01,5.12,5.12,5.01,5.1,19300,6.92499239537113,6.92499239537113,6.77621326187683,6.89794164382671,14269.4741536542,0.0,1.0
2002-10-02,5.02,5.11,5.02,5.05,37400,6.78973863764904,6.91146701959892,6.78973863764904,6.83031476496566,27651.7271164075,0.0,1.0
2002-10-03,4.93,5.02,4.92,5.02,312800,6.66801025569915,6.78973863764904,6.65448487992694,6.78973863764904,231268.990428136,0.0,1.0
2002-10-04,5.0,5.01,4.94,4.95,356700,6.76268788610462,6.77621326187683,6.68153563147136,6.69506100724357,263726.498995256,0.0,1.0
2002-10-07,5.0,5.02,4.95,5.02,20000,6.76268788610462,6.78973863764904,6.69506100724357,6.78973863764904,14787.0198483463,0.0,1.0
2002-10-08,5.01,5.07,5.01,5.07,55000,6.77621326187683,6.85736551651008,6.77621326187683,6.85736551651008,40664.3045829523,0.0,1.0
2002-10-09,5.03,5.05,4.96,5.05,56600,6.80326401342125,6.83031476496566,6.70858638301578,6.83031476496566,41847.26617082,0.0,1.0
2002-10-10,4.98,5.0,4.98,4.98,18700,6.7356371345602,6.76268788610462,6.7356371345602,6.7356371345602,13825.8635582038,0.0,1.0
2002-10-11,5.0,5.1,5.0,5.01,15800,6.76268788610462,6.89794164382671,6.76268788610462,6.77621326187683,11681.7456801936,0.0,1.0
2002-10-14,4.98,4.98,4.96,4.97,26700,6.7356371345602,6.7356371345602,6.70858638301578,6.72211175878799,19740.6714975423,0.0,1.0
2002-10-15,5.01,5.01,4.95,5.01,25200,6.77621326187683,6.77621326187683,6.69506100724357,6.77621326187683,18631.6450089163,0.0,1.0
2002-10-16,4.97,5.01,4.97,5.01,25200,6.72211175878799,6.77621326187683,6.72211175878799,6.77621326187683,18631.6450089163,0.0,1.0
2002-10-17,5.14,5.15,5.0,5.02,183800,6.95204314691555,6.96556852268776,6.76268788610462,6.78973863764904,135892.712406302,0.0,1.0
2002-10-18,5.23,5.23,5.2,5.2,105600,7.07377152886543,7.07377152886543,7.0331954015488,7.0331954015488,78075.4647992684,0.0,1.0
2002-10-21,5.28,5.28,5.21,5.26,114100,7.14139840772648,7.14139840772648,7.04672077732101,7.11434765618206,84359.9482348155,0.0,1.0
2002-10-22,5.28,5.29,5.22,5.22,9700,7.14139840772648,7.15492378349869,7.06024615309322,7.06024615309322,7171.70462644795,0.0,1.0
2002-10-23,5.23,5.28,5.23,5.23,5000,7.07377152886543,7.14139840772648,7.07377152886543,7.07377152886543,3696.75496208657,0.0,1.0
2002-10-24,5.28,5.36,5.28,5.36,97400,7.14139840772648,7.24960141390415,7.14139840772648,7.24960141390415,72012.7866614464,0.0,1.0
2002-10-25,5.3,5.31,5.3,5.31,900,7.1684491592709,7.1819745350431,7.1684491592709,7.1819745350431,665.415893175583,0.0,1.0
2002-10-28,5.32,5.38,5.32,5.33,125400,7.19549991081531,7.27665216544857,7.19549991081531,7.20902528658752,92714.6144491313,0.0,1.0
2002-10-29,5.32,5.34,5.32,5.33,28400,7.19549991081531,7.22255066235973,7.19549991081531,7.20902528658752,20997.5681846517,0.0,1.0
2002-10-30,5.37,5.37,5.29,5.29,93000,7.26312678967636,7.26312678967636,7.15492378349869,7.15492378349869,68759.6422948103,0.0,1.0
2002-10-31,5.35,5.36,5.35,5.35,86100,7.23607603813194,7.24960141390415,7.23607603813194,7.23607603813194,63658.1204471308,0.0,1.0
2002-11-01,5.3,5.33,5.27,5.27,21700,7.1684491592709,7.20902528658752,7.12787303195427,7.12787303195427,16043.9165354557,0.0,1.0
2002-11-04,5.33,5.33,5.25,5.28,21700,7.20902528658752,7.20902528658752,7.10082228040985,7.14139840772648,16043.9165354557,0.0,1.0
2002-11-05,5.31,5.31,5.28,5.31,6000,7.1819745350431,7.1819745350431,7.14139840772648,7.1819745350431,4436.10595450389,0.0,1.0
2002-11-06,5.3,5.37,5.3,5.34,15900,7.1684491592709,7.26312678967636,7.1684491592709,7.22255066235973,11755.6807794353,0.0,1.0
2002-11-07,5.34,5.35,5.27,5.27,13400,7.22255066235973,7.23607603813194,7.12787303195427,7.12787303195427,9907.30329839202,0.0,1.0
2002-11-08,5.35,5.35,5.3,5.34,13700,7.23607603813194,7.23607603813194,7.1684491592709,7.22255066235973,10129.1085961172,0.0,1.0
2002-11-11,5.29,5.3,5.27,5.3,12800,7.15492378349869,7.1684491592709,7.12787303195427,7.1684491592709,9463.69270294162,0.0,1.0
2002-11-12,5.33,5.33,5.28,5.29,67200,7.20902528658752,7.20902528658752,7.14139840772648,7.15492378349869,49684.3866904435,0.0,1.0
2002-11-13,5.31,5.32,5.26,5.28,51500,7.1819745350431,7.19549991081531,7.11434765618206,7.14139840772648,38076.5761094917,0.0,1.0
2002-11-14,5.29,5.29,5.23,5.26,91500,7.15492378349869,7.15492378349869,7.07377152886543,7.11434765618206,67650.6158061842,0.0,1.0
2002-11-15,5.27,5.31,5.23,5.29,152600,7.12787303195427,7.1819745350431,7.07377152886543,7.15492378349869,112824.961442882,0.0,1.0
2002-11-18,5.23,5.25,5.19,5.23,190600,7.07377152886543,7.10082228040985,7.01967002577659,7.07377152886543,140920.29915474,0.0,1.0
2002-11-19,5.13,5.19,5.13,5.18,166500,6.93851777114334,7.01967002577659,6.93851777114334,7.00614465000438,123101.940237483,0.0,1.0
2002-11-20,5.22,5.22,5.15,5.17,44300,7.06024615309322,7.06024615309322,6.96556852268776,6.99261927423218,32753.248964087,0.0,1.0
2002-11-21,5.15,5.2,5.1,5.19,921100,6.96556852268776,7.0331954015488,6.89794164382671,7.01967002577659,681016.199115588,0.0,1.0
2002-11-22,5.15,5.15,5.1,5.14,348400,6.96556852268776,6.96556852268776,6.89794164382671,6.95204314691555,257589.885758192,0.0,1.0
2002-11-25,5.21,5.23,5.15,5.15,34700,7.04672077732101,7.07377152886543,6.96556852268776,6.96556852268776,25655.4794368808,0.0,1.0
2002-11-26,5.18,5.21,5.18,5.21,289000,7.00614465000438,7.04672077732101,7.00614465000438,7.04672077732101,213672.436808604,0.0,1.0
2002-11-27,5.16,5.16,5.12,5.14,25200,6.97909389845997,6.97909389845997,6.92499239537113,6.95204314691555,18631.6450089163,0.0,1.0
2002-11-29,5.11,5.14,5.11,5.14,8600,6.91146701959892,6.95204314691555,6.91146701959892,6.95204314691555,6358.41853478891,0.0,1.0
2002-12-02,5.05,5.1,5.01,5.1,24500,6.83031476496566,6.89794164382671,6.77621326187683,6.89794164382671,18114.0993142242,0.0,1.0
2002-12-03,5.02,5.02,4.94,4.96,274000,6.78973863764904,6.78973863764904,6.68153563147136,6.70858638301578,202582.171922344,0.0,1.0
2002-12-04,5.02,5.02,5.0,5.0,365800,6.78973863764904,6.78973863764904,6.76268788610462,6.76268788610462,270454.593026253,0.0,1.0
2002-12-05,5.0,5.04,4.99,5.03,6400,6.76268788610462,6.81678938919346,6.74916251033241,6.80326401342125,4731.84635147081,0.0,1.0
2002-12-06,5.05,5.05,4.95,4.97,123800,6.83031476496566,6.83031476496566,6.69506100724357,6.72211175878799,91531.6528612636,0.0,1.0
2002-12-09,5.13,5.21,5.12,5.2,32000,6.93851777114334,7.04672077732101,6.92499239537113,7.0331954015488,23659.2317573541,0.0,1.0
2002-12-10,5.11,5.2,5.1,5.13,14000,6.91146701959892,7.0331954015488,6.89794164382671,6.93851777114334,10350.9138938424,0.0,1.0
2002-12-11,5.12,5.19,5.11,5.15,9500,6.92499239537113,7.01967002577659,6.91146701959892,6.96556852268776,7023.83442796449,0.0,1.0
2002-12-12,5.15,5.18,5.1,5.1,66300,6.96556852268776,7.00614465000438,6.89794164382671,6.89794164382671,49018.9707972679,0.0,1.0
2002-12-13,5.07,5.11,5.06,5.08,70700,6.85736551651008,6.91146701959892,6.84384014073787,6.87089089228229,52272.1151639042,0.0,1.0
2002-12-16,5.07,5.15,5.07,5.15,3400,6.85736551651008,6.96556852268776,6.85736551651008,6.96556852268776,2513.79337421887,0.0,1.0
2002-12-17,5.11,5.12,5.1,5.12,30100,6.91146701959892,6.92499239537113,6.89794164382671,6.92499239537113,22254.4648717612,0.0,1.0
2002-12-18,5.1,5.13,5.1,5.13,27500,6.89794164382671,6.93851777114334,6.89794164382671,6.93851777114334,20332.1522914761,0.0,1.0
2002-12-19,5.1,5.14,5.1,5.13,37100,6.89794164382671,6.95204314691555,6.89794164382671,6.93851777114334,27429.9218186824,0.0,1.0
2002-12-20,5.12,5.15,5.12,5.15,13200,6.92499239537113,6.96556852268776,6.92499239537113,6.96556852268776,9759.43309990855,0.0,1.0
2002-12-23,5.03,5.05,5.02,5.02,8100,6.92945576937596,6.95700827740529,6.91567951536129,6.91567951536129,5879.68252572729,0.0933,1.0
2002-12-24,5.13,5.13,5.13,5.13,3100,7.0672183095226,7.0672183095226,7.0672183095226,7.0672183095226,2250.24886787094,0.0,1.0
2002-12-26,5.1,5.11,5.1,5.1,3900,7.02588954747861,7.03966580149327,7.02588954747861,7.02588954747861,2830.95825312795,0.0,1.0
2002-12-27,5.11,5.15,5.1,5.11,7300,7.03966580149327,7.09477081755193,7.02588954747861,7.03966580149327,5298.97314047028,0.0,1.0
2002-12-30,5.06,5.14,5.04,5.1,26300,6.97078453141995,7.08099456353726,6.94323202339062,7.02588954747861,19090.8210403244,0.0,1.0
2002-12-31,5.02,5.12,5.01,5.12,46200,6.91567951536129,7.05344205550793,6.90190326134663,7.05344205550793,33535.9669985927,0.0,1.0
2003-01-02,5.06,5.06,4.96,5.06,47100,6.97078453141995,6.97078453141995,6.83302199127331,6.97078453141995,34189.2650570069,0.0,1.0
2003-01-03,5.08,5.09,5.01,5.08,8900,6.99833703944928,7.01211329346394,6.90190326134663,6.99833703944928,6460.39191098431,0.0,1.0
2003-01-06,5.04,5.05,4.96,5.0,58800,6.94323202339062,6.95700827740529,6.83302199127331,6.88812700733197,42682.1398163907,0.0,1.0
2003-01-07,5.05,5.05,5.02,5.02,27600,6.95700827740529,6.95700827740529,6.91567951536129,6.91567951536129,20034.4737913671,0.0,1.0
2003-01-08,5.05,5.05,5.05,5.05,50100,6.95700827740529,6.95700827740529,6.95700827740529,6.95700827740529,36366.9252517206,0.0,1.0
2003-01-09,5.05,5.06,5.02,5.03,292900,6.95700827740529,6.97078453141995,6.91567951536129,6.92945576937596,212612.223677225,0.0,1.0
2003-01-10,5.1,5.14,5.1,5.11,417400,7.02588954747861,7.08099456353726,7.02588954747861,7.03966580149327,302985.121757848,0.0,1.0
2003-01-13,5.2,5.22,5.18,5.22,40400,7.16365208762525,7.19120459565457,7.13609957959592,7.19120459565457,29325.8239554793,0.0,1.0
2003-01-14,5.3,5.3,5.25,5.3,55600,7.30141462777189,7.30141462777189,7.23253335769857,7.30141462777189,40359.3022753626,0.0,1.0
2003-01-15,5.3,5.38,5.3,5.37,64000,7.30141462777189,7.4116246598892,7.30141462777189,7.39784840587453,46456.7508205613,0.0,1.0
2003-01-16,5.35,5.38,5.3,5.38,53700,7.3702958978452,7.4116246598892,7.30141462777189,7.4116246598892,38980.1174853773,0.0,1.0
2003-01-17,5.35,5.35,5.29,5.35,479100,7.3702958978452,7.3702958978452,7.28763837375722,7.3702958978452,347772.333095796,0.0,1.0
2003-01-21,5.4,5.4,5.35,5.38,8300,7.43917716791853,7.43917716791853,7.3702958978452,7.4116246598892,6024.85987204154,0.0,1.0
2003-01-22,5.32,5.39,5.32,5.35,36700,7.32896713580121,7.42540091390386,7.32896713580121,7.3702958978452,26640.0430486656,0.0,1.0
2003-01-23,5.37,5.37,5.32,5.36,9100,7.39784840587453,7.39784840587453,7.32896713580121,7.38407215185987,6605.56925729857,0.0,1.0
2003-01-24,5.31,5.39,5.3,5.35,56400,7.31519088178655,7.42540091390386,7.30141462777189,7.3702958978452,40940.0116606197,0.0,1.0
2003-01-27,5.29,5.34,5.25,5.29,16600,7.28763837375722,7.35651964383054,7.23253335769857,7.28763837375722,12049.7197440831,0.0,1.0
2003-01-28,5.4,5.4,5.32,5.32,4700,7.43917716791853,7.43917716791853,7.32896713580121,7.32896713580121,3411.66763838497,0.0,1.0
2003-01-29,5.4,5.4,5.32,5.32,43400,7.43917716791853,7.43917716791853,7.32896713580121,7.32896713580121,31503.4841501931,0.0,1.0
2003-01-30,5.28,5.4,5.28,5.3,79500,7.27386211974256,7.43917716791853,7.27386211974256,7.30141462777189,57707.995159916,0.0,1.0
2003-01-31,5.3,5.39,5.27,5.34,27100,7.30141462777189,7.42540091390386,7.26008586572789,7.35651964383054,19671.5304255814,0.0,1.0
2003-02-03,5.38,5.38,5.28,5.29,42700,7.4116246598892,7.4116246598892,7.27386211974256,7.28763837375722,30995.3634380932,0.0,1.0
2003-02-04,5.33,5.33,5.21,5.21,18500,7.34274338981588,7.34274338981588,7.17742834163991,7.17742834163991,13428.9045340685,0.0,1.0
2003-02-05,5.25,5.41,5.25,5.41,53100,7.23253335769857,7.45295342193319,7.23253335769857,7.45295342193319,38544.5854464345,0.0,1.0
2003-02-06,5.23,5.28,5.2,5.28,70900,7.20498084966924,7.27386211974256,7.16365208762525,7.27386211974256,51465.3692684031,0.0,1.0
2003-02-07,5.16,5.25,5.16,5.25,48800,7.10854707156659,7.23253335769857,7.10854707156659,7.23253335769857,35423.272500678,0.0,1.0
2003-02-10,5.19,5.27,5.17,5.27,27500,7.14987583361058,7.26008586572789,7.12232332558125,7.26008586572789,19961.8851182099,0.0,1.0
2003-02-11,5.17,5.27,5.17,5.25,47600,7.12232332558125,7.26008586572789,7.12232332558125,7.23253335769857,34552.2084227925,0.0,1.0
2003-02-12,5.18,5.27,5.18,5.2,16700,7.13609957959592,7.26008586572789,7.13609957959592,7.16365208762525,12122.3084172402,0.0,1.0
2003-02-13,5.18,5.2,5.16,5.2,6700,7.13609957959592,7.16365208762525,7.10854707156659,7.16365208762525,4863.44110152751,0.0,1.0
2003-02-14,5.18,5.2,5.18,5.2,7700,7.13609957959592,7.16365208762525,7.13609957959592,7.16365208762525,5589.32783309878,0.0,1.0
2003-02-18,5.22,5.22,5.15,5.2,40500,7.19120459565457,7.19120459565457,7.09477081755193,7.16365208762525,29398.4126286365,0.0,1.0
2003-02-19,5.2,5.2,5.17,5.2,44300,7.16365208762525,7.16365208762525,7.12232332558125,7.16365208762525,32156.7822086073,0.0,1.0
2003-02-20,5.2,5.2,5.2,5.2,11200,7.16365208762525,7.16365208762525,7.16365208762525,7.16365208762525,8129.93139359823,0.0,1.0
2003-02-21,5.13,5.2,5.13,5.2,4400,7.0672183095226,7.16365208762525,7.0672183095226,7.16365208762525,3193.90161891359,0.0,1.0
2003-02-24,5.13,5.15,5.13,5.15,28500,7.0672183095226,7.09477081755193,7.0672183095226,7.09477081755193,20687.7718497812,0.0,1.0
2003-02-25,5.1,5.13,5.06,5.13,42700,7.02588954747861,7.0672183095226,6.97078453141995,7.0672183095226,30995.3634380932,0.0,1.0
2003-02-26,5.1,5.11,5.1,5.1,7600,7.02588954747861,7.03966580149327,7.02588954747861,7.02588954747861,5516.73915994165,0.0,1.0
2003-02-27,5.1,5.16,5.01,5.16,35400,7.02588954747861,7.10854707156659,6.90190326134663,7.10854707156659,25696.390297623,0.0,1.0
2003-02-28,5.09,5.09,5.05,5.05,10800,7.01211329346394,7.01211329346394,6.95700827740529,6.95700827740529,7839.57670096973,0.0,1.0
2003-03-03,5.07,5.14,5.06,5.14,17400,6.98456078543462,7.08099456353726,6.97078453141995,7.08099456353726,12630.4291293401,0.0,1.0
2003-03-04,5.06,5.08,5.01,5.07,4000,6.97078453141995,6.99833703944928,6.90190326134663,6.98456078543462,2903.54692628508,0.0,1.0
2003-03-05,5.03,5.09,5.01,5.09,29100,6.92945576937596,7.01211329346394,6.90190326134663,7.01211329346394,21123.303888724,0.0,1.0
2003-03-06,5.02,5.02,5.01,5.01,2200,6.91567951536129,6.91567951536129,6.90190326134663,6.90190326134663,1596.9508094568,0.0,1.0
2003-03-07,5.0,5.05,5.0,5.05,12600,6.88812700733197,6.95700827740529,6.88812700733197,6.95700827740529,9146.17281779801,0.0,1.0
2003-03-10,4.91,4.99,4.9,4.95,12900,6.76414072119999,6.8743507533173,6.75036446718533,6.81924573725865,9363.9388372694,0.0,1.0
2003-03-11,4.85,4.91,4.85,4.91,23700,6.68148319711201,6.76414072119999,6.68148319711201,6.76414072119999,17203.5155382391,0.0,1.0
2003-03-12,4.89,4.93,4.82,4.82,63200,6.73658821317066,6.79169322922932,6.64015443506802,6.64015443506802,45876.0414353043,0.0,1.0
2003-03-13,4.93,4.94,4.88,4.89,59400,6.79169322922932,6.80546948324398,6.722811959156,6.73658821317066,43117.6718553335,0.0,1.0
2003-03-14,4.92,4.96,4.9,4.96,8200,6.77791697521466,6.83302199127331,6.75036446718533,6.83302199127331,5952.27119888442,0.0,1.0
2003-03-17,4.92,4.92,4.85,4.88,81000,6.77791697521466,6.77791697521466,6.68148319711201,6.722811959156,58796.8252572729,0.0,1.0
2003-03-18,4.93,5.0,4.93,5.0,30100,6.79169322922932,6.88812700733197,6.79169322922932,6.88812700733197,21849.1906202952,0.0,1.0
2003-03-19,4.94,5.05,4.91,5.05,118200,6.80546948324398,6.95700827740529,6.76414072119999,6.95700827740529,85799.8116717243,0.0,1.0
2003-03-20,4.94,4.97,4.92,4.97,52300,6.80546948324398,6.84679824528798,6.77791697521466,6.84679824528798,37963.8760611775,0.0,1.0
2003-03-21,4.97,4.99,4.91,4.99,12500,6.84679824528798,6.8743507533173,6.76414072119999,6.8743507533173,9073.58414464088,0.0,1.0
2003-03-24,4.97,4.97,4.9,4.95,49500,6.84679824528798,6.84679824528798,6.75036446718533,6.81924573725865,35931.3932127779,0.0,1.0
2003-03-25,5.0,5.03,4.95,5.03,56700,6.88812700733197,6.92945576937596,6.81924573725865,6.92945576937596,41157.777680091,0.0,1.0
2003-03-26,5.01,5.04,5.01,5.04,1600,6.90190326134663,6.94323202339062,6.90190326134663,6.94323202339062,1161.41877051403,0.0,1.0
2003-03-27,4.96,5.0,4.95,4.99,15200,6.83302199127331,6.88812700733197,6.81924573725865,6.8743507533173,11033.4783198833,0.0,1.0
2003-03-28,5.0,5.03,4.96,4.96,131000,6.88812700733197,6.92945576937596,6.83302199127331,6.83302199127331,95091.1618358364,0.0,1.0
2003-03-31,4.99,5.0,4.96,4.97,11000,6.8743507533173,6.88812700733197,6.83302199127331,6.84679824528798,7984.75404728398,0.0,1.0
2003-04-01,4.94,4.99,4.91,4.98,43500,6.80546948324398,6.8743507533173,6.76414072119999,6.86057449930264,31576.0728233503,0.0,1.0
2003-04-02,4.98,4.99,4.94,4.98,12300,6.86057449930264,6.8743507533173,6.80546948324398,6.86057449930264,8928.40679832663,0.0,1.0
2003-04-03,4.89,4.91,4.88,4.91,129800,6.73658821317066,6.76414072119999,6.722811959156,6.76414072119999,94220.097757951,0.0,1.0
2003-04-04,4.96,4.98,4.92,4.93,44100,6.83302199127331,6.86057449930264,6.77791697521466,6.79169322922932,32011.604862293,0.0,1.0
2003-04-07,5.03,5.07,5.0,5.01,93400,6.92945576937596,6.98456078543462,6.88812700733197,6.90190326134663,67797.8207287567,0.0,1.0
2003-04-08,5.03,5.04,5.0,5.02,203300,6.92945576937596,6.94323202339062,6.88812700733197,6.91567951536129,147572.772528439,0.0,1.0
2003-04-09,5.01,5.02,4.93,5.01,62800,6.90190326134663,6.91567951536129,6.79169322922932,6.90190326134663,45585.6867426758,0.0,1.0
2003-04-10,5.0,5.0,4.95,4.95,93000,6.88812700733197,6.88812700733197,6.81924573725865,6.81924573725865,67507.4660361282,0.0,1.0
2003-04-11,4.96,5.03,4.95,4.95,8400,6.83302199127331,6.92945576937596,6.81924573725865,6.81924573725865,6097.44854519867,0.0,1.0
2003-04-14,4.96,4.99,4.93,4.99,14400,6.83302199127331,6.8743507533173,6.79169322922932,6.8743507533173,10452.7689346263,0.0,1.0
2003-04-15,5.08,5.08,5.04,5.05,15100,6.99833703944928,6.99833703944928,6.94323202339062,6.95700827740529,10960.8896467262,0.0,1.0
2003-04-16,5.06,5.1,5.04,5.1,18900,6.97078453141995,7.02588954747861,6.94323202339062,7.02588954747861,13719.259226697,0.0,1.0
2003-04-17,4.97,5.06,4.93,5.0,77400,6.84679824528798,6.97078453141995,6.79169322922932,6.88812700733197,56183.6330236163,0.0,1.0
2003-04-21,4.98,5.04,4.96,5.04,8000,6.86057449930264,6.94323202339062,6.83302199127331,6.94323202339062,5807.09385257017,0.0,1.0
2003-04-22,5.04,5.05,5.0,5.0,59100,6.94323202339062,6.95700827740529,6.88812700733197,6.88812700733197,42899.9058358621,0.0,1.0
2003-04-23,4.99,5.04,4.98,5.0,17400,6.8743507533173,6.94323202339062,6.86057449930264,6.88812700733197,12630.4291293401,0.0,1.0
2003-04-24,4.84,4.9,4.84,4.9,64600,6.66770694309734,6.75036446718533,6.66770694309734,6.75036446718533,46892.2828595041,0.0,1.0
2003-04-25,4.87,4.97,4.87,4.97,48400,6.70903570514134,6.84679824528798,6.70903570514134,6.84679824528798,35132.9178080495,0.0,1.0
2003-04-28,4.91,4.93,4.87,4.9,41300,6.76414072119999,6.79169322922932,6.70903570514134,6.75036446718533,29979.1220138935,0.0,1.0
2003-04-29,4.87,4.95,4.87,4.95,356900,6.70903570514134,6.81924573725865,6.70903570514134,6.81924573725865,259068.974497786,0.0,1.0
2003-04-30,4.93,4.97,4.9,4.95,75900,6.79169322922932,6.84679824528798,6.75036446718533,6.81924573725865,55094.8029262594,0.0,1.0
2003-05-01,4.9,4.92,4.86,4.92,39500,6.75036446718533,6.77791697521466,6.69525945112667,6.77791697521466,28672.5258970652,0.0,1.0
2003-05-02,4.93,4.96,4.93,4.93,43000,6.79169322922932,6.83302199127331,6.79169322922932,6.79169322922932,31213.1294575646,0.0,1.0
2003-05-05,4.94,4.97,4.92,4.92,160300,6.80546948324398,6.84679824528798,6.77791697521466,6.77791697521466,116359.643070875,0.0,1.0
2003-05-06,4.95,4.97,4.93,4.96,13000,6.81924573725865,6.84679824528798,6.79169322922932,6.83302199127331,9436.52751042652,0.0,1.0
2003-05-07,4.95,4.96,4.93,4.94,47200,6.81924573725865,6.83302199127331,6.79169322922932,6.80546948324398,34261.853730164,0.0,1.0
2003-05-08,4.93,4.98,4.93,4.95,91900,6.79169322922932,6.86057449930264,6.79169322922932,6.81924573725865,66708.9906313998,0.0,1.0
2003-05-09,4.95,4.96,4.92,4.92,63100,6.81924573725865,6.83302199127331,6.77791697521466,6.77791697521466,45803.4527621472,0.0,1.0
2003-05-12,4.97,5.0,4.97,4.99,20700,6.84679824528798,6.88812700733197,6.84679824528798,6.8743507533173,15025.8553435253,0.0,1.0
2003-05-13,5.02,5.02,4.97,4.97,11500,6.91567951536129,6.91567951536129,6.84679824528798,6.84679824528798,8347.69741306962,0.0,1.0
2003-05-14,5.03,5.04,5.0,5.04,9000,6.92945576937596,6.94323202339062,6.88812700733197,6.94323202339062,6532.98058414144,0.0,1.0
2003-05-15,5.04,5.05,5.01,5.01,24500,6.94323202339062,6.95700827740529,6.90190326134663,6.90190326134663,17784.2249234961,0.0,1.0
2003-05-16,5.04,5.04,4.99,5.0,48100,6.94323202339062,6.94323202339062,6.8743507533173,6.88812700733197,34915.1517885781,0.0,1.0
2003-05-19,5.03,5.03,4.96,4.96,5200,6.92945576937596,6.92945576937596,6.83302199127331,6.83302199127331,3774.61100417061,0.0,1.0
2003-05-20,5.02,5.02,4.96,5.0,9600,6.91567951536129,6.91567951536129,6.83302199127331,6.88812700733197,6968.5126230842,0.0,1.0
2003-05-21,5.1,5.1,5.05,5.05,127800,7.02588954747861,7.02588954747861,6.95700827740529,6.95700827740529,92768.3242948083,0.0,1.0
2003-05-22,5.04,5.07,4.99,5.07,155000,6.94323202339062,6.98456078543462,6.8743507533173,6.98456078543462,112512.443393547,0.0,1.0
2003-05-23,5.18,5.19,5.15,5.15,38100,7.13609957959592,7.14987583361058,7.09477081755193,7.09477081755193,27656.2844728654,0.0,1.0
2003-05-27,5.2,5.21,5.09,5.09,141700,7.16365208762525,7.17742834163991,7.01211329346394,7.01211329346394,102858.149863649,0.0,1.0
2003-05-28,5.32,5.34,5.19,5.22,383600,7.32896713580121,7.35651964383054,7.14987583361058,7.19120459565457,278450.15023074,0.0,1.0
2003-05-29,5.31,5.4,5.28,5.38,219000,7.31519088178655,7.43917716791853,7.27386211974256,7.4116246598892,158969.194214108,0.0,1.0
2003-05-30,5.36,5.37,5.28,5.28,63700,7.38407215185987,7.39784840587453,7.27386211974256,7.27386211974256,46238.9848010899,0.0,1.0
2003-06-02,5.39,5.42,5.31,5.37,82300,7.42540091390386,7.46672967594785,7.31519088178655,7.39784840587453,59740.4780083156,0.0,1.0
2003-06-03,5.39,5.4,5.32,5.4,33400,7.42540091390386,7.43917716791853,7.32896713580121,7.43917716791853,24244.6168344804,0.0,1.0
2003-06-04,5.5,5.5,5.32,5.39,267400,7.57693970806516,7.57693970806516,7.32896713580121,7.42540091390386,194102.112022158,0.0,1.0
2003-06-05,5.45,5.5,5.44,5.49,228800,7.50805843799184,7.57693970806516,7.49428218397718,7.5631634540505,166082.884183507,0.0,1.0
2003-06-06,5.37,5.44,5.35,5.4,120600,7.39784840587453,7.49428218397718,7.3702958978452,7.43917716791853,87541.9398274953,0.0,1.0
2003-06-09,5.39,5.45,5.38,5.38,40100,7.42540091390386,7.50805843799184,7.4116246598892,7.4116246598892,29108.057936008,0.0,1.0
2003-06-10,5.42,5.44,5.34,5.4,106300,7.46672967594785,7.49428218397718,7.35651964383054,7.43917716791853,77161.7595660261,0.0,1.0
2003-06-11,5.53,5.53,5.45,5.46,128200,7.61826847010916,7.61826847010916,7.50805843799184,7.52183469200651,93058.6789874369,0.0,1.0
2003-06-12,5.52,5.55,5.5,5.54,60200,7.60449221609449,7.64582097813848,7.57693970806516,7.63204472412382,43698.3812405905,0.0,1.0
2003-06-13,5.52,5.54,5.48,5.54,7200,7.60449221609449,7.63204472412382,7.54938720003584,7.63204472412382,5226.38446731315,0.0,1.0
2003-06-16,5.5,5.5,5.48,5.49,55900,7.57693970806516,7.57693970806516,7.54938720003584,7.5631634540505,40577.0682948341,0.0,1.0
2003-06-17,5.47,5.55,5.46,5.5,242200,7.53561094602117,7.64582097813848,7.52183469200651,7.57693970806516,175809.766386562,0.0,1.0
2003-06-18,5.45,5.54,5.45,5.54,41200,7.50805843799184,7.63204472412382,7.50805843799184,7.63204472412382,29906.5333407364,0.0,1.0
2003-06-19,5.4,5.51,5.4,5.5,71500,7.43917716791853,7.59071596207983,7.43917716791853,7.57693970806516,51900.9013073458,0.0,1.0
2003-06-20,5.45,5.49,5.44,5.49,146500,7.50805843799184,7.5631634540505,7.49428218397718,7.5631634540505,106342.406175191,0.0,1.0
2003-06-23,5.46,5.53,5.45,5.53,109800,7.52183469200651,7.61826847010916,7.50805843799184,7.61826847010916,79702.3631265255,0.0,1.0
2003-06-24,5.4,5.43,5.37,5.4,623000,7.43917716791853,7.48050592996252,7.39784840587453,7.43917716791853,452227.433768901,0.0,1.0
2003-06-25,5.43,5.43,5.39,5.41,35100,7.48050592996252,7.48050592996252,7.42540091390386,7.45295342193319,25478.6242781516,0.0,1.0
2003-06-26,5.4,5.44,5.4,5.43,149700,7.43917716791853,7.49428218397718,7.43917716791853,7.48050592996252,108665.243716219,0.0,1.0
2003-06-27,5.5,5.57,5.47,5.52,70500,7.57693970806516,7.67337348616781,7.53561094602117,7.60449221609449,51175.0145757746,0.0,1.0
2003-06-30,5.55,5.58,5.51,5.57,25200,7.64582097813848,7.68714974018248,7.59071596207983,7.67337348616781,18292.345635596,0.0,1.0
2003-07-01,5.62,5.63,5.51,5.58,147400,7.74225475624113,7.7560310102558,7.59071596207983,7.68714974018248,106995.704233605,0.0,1.0
2003-07-02,5.8,5.84,5.64,5.74,170000,7.99022732850508,8.04533234456374,7.76980726427046,7.9075698044171,123400.744367116,0.0,1.0
2003-07-03,5.97,5.99,5.831,5.831,1762800,8.22442364675437,8.2519761547837,8.03293371595054,8.03293371595054,1279593.13041384,0.0,1.0
2003-07-07,5.9,6.04,5.9,5.95,326900,8.12798986865172,8.32085742485702,8.12798986865172,8.19687113872504,237292.372550648,0.0,1.0
2003-07-08,5.96,5.99,5.85,5.85,232900,8.21064739273971,8.2519761547837,8.0591085985784,8.0591085985784,169059.019782949,0.0,1.0
2003-07-09,5.94,5.94,5.87,5.94,41500,8.18309488471038,8.18309488471038,8.08666110660773,8.18309488471038,30124.2993602077,0.0,1.0
2003-07-10,5.81,5.9,5.81,5.87,88100,8.00400358251975,8.12798986865172,8.00400358251975,8.08666110660773,63950.6210514289,0.0,1.0
2003-07-11,5.86,5.89,5.8,5.85,123400,8.07288485259307,8.11421361463706,7.99022732850508,8.0591085985784,89574.4226758948,0.0,1.0
2003-07-14,5.95,5.95,5.86,5.87,80900,8.19687113872504,8.19687113872504,8.07288485259307,8.08666110660773,58724.2365841158,0.0,1.0
2003-07-15,5.9,5.98,5.9,5.98,27400,8.12798986865172,8.23819990076903,8.12798986865172,8.23819990076903,19889.2964450528,0.0,1.0
2003-07-16,5.95,5.95,5.9,5.92,82300,8.19687113872504,8.19687113872504,8.12798986865172,8.15554237668105,59740.4780083156,0.0,1.0
2003-07-17,5.75,5.84,5.73,5.78,100200,7.92134605843176,8.04533234456374,7.89379355040244,7.96267482047575,72733.8505034414,0.0,1.0
2003-07-18,5.8,5.84,5.75,5.8,147800,7.99022732850508,8.04533234456374,7.92134605843176,7.99022732850508,107286.058926234,0.0,1.0
2003-07-21,5.82,5.88,5.78,5.8,51400,8.01777983653441,8.10043736062239,7.96267482047575,7.99022732850508,37310.5780027633,0.0,1.0
2003-07-22,5.84,5.85,5.81,5.81,48400,8.04533234456374,8.0591085985784,8.00400358251975,8.00400358251975,35132.9178080495,0.0,1.0
2003-07-23,5.92,5.93,5.81,5.81,105000,8.15554237668105,8.16931863069571,8.00400358251975,8.00400358251975,76218.1068149834,0.0,1.0
2003-07-24,5.82,5.96,5.79,5.8,69300,8.01777983653441,8.21064739273971,7.97645107449042,7.99022732850508,50303.9504978891,0.0,1.0
2003-07-25,5.88,5.92,5.75,5.75,20300,8.10043736062239,8.15554237668105,7.92134605843176,7.92134605843176,14735.5006508968,0.0,1.0
2003-07-28,5.75,5.83,5.67,5.77,241800,7.92134605843176,8.03155609054907,7.81113602631445,7.94889856646109,175519.411693933,0.0,1.0
2003-07-29,5.79,5.8,5.73,5.78,302900,7.97645107449042,7.99022732850508,7.89379355040244,7.96267482047575,219871.090992938,0.0,1.0
2003-07-30,5.89,5.92,5.86,5.86,99300,8.11421361463706,8.15554237668105,8.07288485259307,8.07288485259307,72080.5524450271,0.0,1.0
2003-07-31,5.9,5.99,5.89,5.9,34500,8.12798986865172,8.2519761547837,8.11421361463706,8.12798986865172,25043.0922392088,0.0,1.0
2003-08-01,5.88,5.97,5.85,5.96,17800,8.10043736062239,8.22442364675437,8.0591085985784,8.21064739273971,12920.7838219686,0.0,1.0
2003-08-04,5.88,5.91,5.83,5.86,129000,8.10043736062239,8.14176612266639,8.03155609054907,8.07288485259307,93639.388372694,0.0,1.0
2003-08-05,5.81,5.86,5.8,5.81,309200,8.00400358251975,8.07288485259307,7.99022732850508,8.00400358251975,224444.177401837,0.0,1.0
2003-08-06,5.81,5.82,5.74,5.75,167900,8.00400358251975,8.01777983653441,7.9075698044171,7.92134605843176,121876.382230816,0.0,1.0
2003-08-07,5.84,5.87,5.74,5.76,135700,8.04533234456374,8.08666110660773,7.9075698044171,7.93512231244643,98502.8294742214,0.0,1.0
2003-08-08,5.78,5.86,5.75,5.76,251900,7.96267482047575,8.07288485259307,7.92134605843176,7.93512231244643,182850.867682803,0.0,1.0
2003-08-11,5.83,5.85,5.8,5.82,113900,8.03155609054907,8.0591085985784,7.99022732850508,8.01777983653441,82678.4987259678,0.0,1.0
2003-08-12,5.8,5.83,5.78,5.83,62100,7.99022732850508,8.03155609054907,7.96267482047575,8.03155609054907,45077.5660305759,0.0,1.0
2003-08-13,5.73,5.85,5.73,5.84,129000,7.89379355040244,8.0591085985784,7.89379355040244,8.04533234456374,93639.3883726939,0.0,1.0
2003-08-14,5.84,5.85,5.8,5.82,31500,8.04533234456374,8.0591085985784,7.99022732850508,8.01777983653441,22865.432044495,0.0,1.0
2003-08-15,5.84,5.87,5.84,5.87,4800,8.04533234456374,8.08666110660773,8.04533234456374,8.08666110660773,3484.2563115421,0.0,1.0
2003-08-18,5.98,5.98,5.84,5.85,363400,8.23819990076903,8.23819990076903,8.04533234456374,8.0591085985784,263787.238253,0.0,1.0
2003-08-19,6.0,6.01,5.92,5.93,514400,8.26575240879836,8.27952866281302,8.15554237668105,8.16931863069571,373396.134720262,0.0,1.0
2003-08-20,5.9,5.96,5.9,5.95,76500,8.12798986865172,8.21064739273971,8.12798986865172,8.19687113872504,55530.3349652022,0.0,1.0
2003-08-21,6.08,6.1,5.94,5.94,66700,8.37596244091567,8.403514948945,8.18309488471038,8.18309488471038,48416.6449958038,0.0,1.0
2003-08-22,6.09,6.1,6.05,6.09,80900,8.38973869493034,8.403514948945,8.33463367887168,8.38973869493034,58724.2365841158,0.0,1.0
2003-08-25,6.11,6.15,6.05,6.1,165700,8.41729120295966,8.47239621901832,8.33463367887168,8.403514948945,120279.43142136,0.0,1.0
2003-08-26,6.08,6.08,5.97,6.0,248200,8.37596244091567,8.37596244091567,8.22442364675437,8.26575240879836,180165.086775989,0.0,1.0
2003-08-27,6.14,6.15,6.0,6.0,157000,8.45861996500366,8.47239621901832,8.26575240879836,8.26575240879836,113964.216856689,0.0,1.0
2003-08-28,6.1,6.12,6.07,6.1,129500,8.403514948945,8.43106745697433,8.36218618690101,8.403514948945,94002.3317384796,0.0,1.0
2003-08-29,6.1,6.1,6.02,6.05,695200,8.403514948945,8.403514948945,8.29330491682769,8.33463367887168,504636.455788347,0.0,1.0
2003-09-02,6.05,6.08,5.9,6.08,322000,8.33463367887168,8.37596244091567,8.12798986865172,8.37596244091567,233735.527565949,0.0,1.0
2003-09-03,6.02,6.12,5.99,5.99,86000,8.29330491682769,8.43106745697433,8.2519761547837,8.2519761547837,62426.2589151293,0.0,1.0
2003-09-04,6.15,6.15,6.1,6.1,131200,8.47239621901832,8.47239621901832,8.403514948945,8.403514948945,95236.3391821507,0.0,1.0
2003-09-05,6.15,6.19,6.1,6.12,58900,8.47239621901832,8.52750123507698,8.403514948945,8.43106745697433,42754.7284895478,0.0,1.0
2003-09-08,6.22,6.23,6.07,6.1,114400,8.56882999712097,8.58260625113563,8.36218618690101,8.403514948945,83041.4420917533,0.0,1.0
2003-09-09,6.08,6.15,6.05,6.08,159500,8.37596244091567,8.47239621901832,8.33463367887168,8.37596244091567,115778.933685618,0.0,1.0
2003-09-10,5.84,5.99,5.82,5.99,150800,8.04533234456374,8.2519761547837,8.01777983653441,8.2519761547837,109463.719120948,0.0,1.0
2003-09-11,6.0,6.02,5.91,5.91,49200,8.26575240879836,8.29330491682769,8.14176612266639,8.14176612266639,35713.6271933065,0.0,1.0
2003-09-12,6.0,6.03,5.95,6.0,229200,8.26575240879836,8.30708117084235,8.19687113872504,8.26575240879836,166373.238876135,0.0,1.0
2003-09-15,6.08,6.08,6.0,6.05,49500,8.37596244091567,8.37596244091567,8.26575240879836,8.33463367887168,35931.3932127779,0.0,1.0
2003-09-16,6.05,6.16,6.0,6.05,123500,8.33463367887168,8.48617247303298,8.26575240879836,8.33463367887168,89647.0113490519,0.0,1.0
2003-09-17,6.08,6.15,6.07,6.07,381200,8.37596244091567,8.47239621901832,8.36218618690101,8.36218618690101,276708.022074968,0.0,1.0
2003-09-18,6.09,6.12,6.08,6.08,185400,8.38973869493034,8.43106745697433,8.37596244091567,8.37596244091567,134579.400033314,0.0,1.0
2003-09-19,6.05,6.1,6.05,6.1,67500,8.33463367887168,8.403514948945,8.33463367887168,8.403514948945,48997.3543810608,0.0,1.0
2003-09-22,5.97,6.0,5.86,6.0,333000,8.22442364675437,8.26575240879836,8.07288485259307,8.26575240879836,241720.281613233,0.0,1.0
2003-09-23,5.9,5.98,5.85,5.9,53800,8.12798986865172,8.23819990076903,8.0591085985784,8.12798986865172,39052.7061585344,0.0,1.0
2003-09-24,5.9,6.09,5.9,5.95,509200,8.12798986865172,8.38973869493034,8.12798986865172,8.19687113872504,369621.523716091,0.0,1.0
2003-09-25,6.0,6.0,5.9,6.0,444500,8.26575240879836,8.26575240879836,8.12798986865172,8.26575240879836,322656.65218343,0.0,1.0
2003-09-26,5.99,6.0,5.93,5.99,55000,8.2519761547837,8.26575240879836,8.16931863069571,8.2519761547837,39923.7702364199,0.0,1.0
2003-09-29,5.96,5.97,5.86,5.87,38500,8.21064739273971,8.22442364675437,8.07288485259307,8.08666110660773,27946.6391654939,0.0,1.0
2003-09-30,5.89,5.972,5.88,5.94,2896900,8.11421361463706,8.2271788975573,8.10043736062239,8.18309488471038,2102821.27268881,0.0,1.0
2003-10-01,5.96,5.97,5.88,5.92,239500,8.21064739273971,8.22442364675437,8.10043736062239,8.15554237668105,173849.872211319,0.0,1.0
2003-10-02,5.93,5.94,5.88,5.88,54900,8.16931863069571,8.18309488471038,8.10043736062239,8.10043736062239,39851.1815632628,0.0,1.0
2003-10-03,6.0,6.02,5.96,5.99,171000,8.26575240879836,8.29330491682769,8.21064739273971,8.2519761547837,124126.631098687,0.0,1.0
2003-10-06,6.02,6.03,6.0,6.02,49500,8.29330491682769,8.30708117084235,8.26575240879836,8.29330491682769,35931.3932127779,0.0,1.0
2003-10-07,6.09,6.1,6.02,6.05,198300,8.38973869493034,8.403514948945,8.29330491682769,8.33463367887168,143943.338870583,0.0,1.0
2003-10-08,6.24,6.25,6.13,6.2,488300,8.5963825051503,8.61015875916496,8.44484371098899,8.54127748909164,354450.491026251,0.0,1.0
2003-10-09,6.49,6.54,6.46,6.47,656000,8.94078885551689,9.00967012559021,8.8994600934729,8.91323634748757,476181.695910754,0.0,1.0
2003-10-10,6.58,6.64,6.53,6.53,842500,9.06477514164887,9.14743266573685,8.99589387157555,8.99589387157555,611559.571348796,0.0,1.0
2003-10-13,6.59,6.65,6.55,6.6,230300,9.07855139566353,9.16120891975152,9.02344637960488,9.0923276496782,167171.714280864,0.0,1.0
2003-10-14,6.51,6.54,6.43,6.54,265300,8.96834136354622,9.00967012559021,8.85813133142891,9.00967012559021,192577.749885858,0.0,1.0
2003-10-15,6.44,6.55,6.43,6.55,196800,8.87190758544357,9.02344637960488,8.85813133142891,9.02344637960488,142854.508773226,0.0,1.0
2003-10-16,6.51,6.52,6.42,6.43,126100,8.96834136354622,8.98211761756088,8.84435507741425,8.85813133142891,91534.3168511372,0.0,1.0
2003-10-17,6.45,6.47,6.42,6.45,155500,8.88568383945824,8.91323634748757,8.84435507741425,8.88568383945824,112875.386759333,0.0,1.0
2003-10-20,6.53,6.53,6.46,6.5,221900,8.99589387157555,8.99589387157555,8.8994600934729,8.95456510953156,161074.265735665,0.0,1.0
2003-10-21,6.58,6.6,6.57,6.59,365400,9.06477514164887,9.0923276496782,9.05099888763421,9.07855139566353,265239.011716142,0.0,1.0
2003-10-22,6.65,6.73,6.61,6.72,309900,9.16120891975152,9.27141895186883,9.10610390369286,9.25764269785416,224952.298113937,0.0,1.0
2003-10-23,6.68,6.7,6.63,6.65,153900,9.20253768179551,9.23009018982484,9.13365641172219,9.16120891975152,111713.967988819,0.0,1.0
2003-10-24,6.62,6.67,6.56,6.66,756900,9.11988015770753,9.18876142778084,9.03722263361954,9.17498517376618,549423.667126294,0.0,1.0
2003-10-27,6.63,6.69,6.63,6.67,193200,9.13365641172219,9.21631393581017,9.13365641172219,9.18876142778084,140241.316539569,0.0,1.0
2003-10-28,6.66,6.75,6.66,6.69,188900,9.17498517376618,9.29897145989816,9.17498517376618,9.21631393581017,137120.003593813,0.0,1.0
2003-10-29,6.72,6.73,6.67,6.7,591300,9.25764269785416,9.27141895186883,9.18876142778084,9.23009018982484,429216.824378092,0.0,1.0
2003-10-30,6.7,6.75,6.68,6.75,252900,9.23009018982484,9.29897145989816,9.20253768179551,9.29897145989816,183576.754414374,0.0,1.0
2003-10-31,6.75,6.76,6.7,6.71,407800,9.29897145989816,9.31274771391282,9.23009018982484,9.2438664438395,296016.609134764,0.0,1.0
2003-11-03,6.78,6.8,6.71,6.73,640400,9.34030022194215,9.36785272997148,9.2438664438395,9.27141895186883,464857.862898242,0.0,1.0
2003-11-04,6.8,6.83,6.73,6.77,317400,9.36785272997148,9.40918149201547,9.27141895186883,9.32652396792748,230396.448600721,0.0,1.0
2003-11-05,6.75,6.76,6.7,6.7,167000,9.29897145989816,9.31274771391282,9.23009018982484,9.23009018982484,121223.084172402,0.0,1.0
2003-11-06,6.7,6.7,6.66,6.68,281300,9.23009018982484,9.23009018982484,9.17498517376618,9.20253768179551,204191.937590998,0.0,1.0
2003-11-07,6.69,6.71,6.67,6.71,149300,9.21631393581017,9.2438664438395,9.18876142778084,9.2438664438395,108374.889023591,0.0,1.0
2003-11-10,6.58,6.63,6.57,6.61,198200,9.06477514164887,9.13365641172219,9.05099888763421,9.10610390369286,143870.750197426,0.0,1.0
2003-11-11,6.56,6.62,6.55,6.62,88600,9.03722263361954,9.11988015770753,9.02344637960488,9.11988015770753,64313.5644172146,0.0,1.0
2003-11-12,6.44,6.53,6.43,6.53,1744600,8.87190758544357,8.99589387157555,8.85813133142891,8.99589387157555,1266381.99189924,0.0,1.0
2003-11-13,6.42,6.44,6.39,6.4,243200,8.84435507741425,8.87190758544357,8.80302631537025,8.81680256938492,176535.653118133,0.0,1.0
2003-11-14,6.4,6.46,6.4,6.46,238400,8.81680256938492,8.8994600934729,8.81680256938492,8.8994600934729,173051.396806591,0.0,1.0
2003-11-17,6.28,6.35,6.28,6.35,1275900,8.65148752120895,8.7479212993116,8.65148752120895,8.7479212993116,926158.880811785,0.0,1.0
2003-11-18,6.26,6.34,6.26,6.34,1944000,8.62393501317962,8.73414504529693,8.62393501317962,8.73414504529693,1411123.80617455,0.0,1.0
2003-11-19,6.26,6.28,6.21,6.26,291700,8.62393501317962,8.65148752120895,8.5550537431063,8.62393501317962,211741.15959934,0.0,1.0
2003-11-20,6.35,6.35,6.24,6.27,386700,8.7479212993116,8.7479212993116,8.5963825051503,8.63771126719429,280700.39909861,0.0,1.0
2003-11-21,6.35,6.36,6.28,6.35,8700,8.7479212993116,8.76169755332626,8.65148752120895,8.7479212993116,6315.21456467005,0.0,1.0
2003-11-24,6.39,6.39,6.31,6.33,63200,8.80302631537025,8.80302631537025,8.69281628325294,8.72036879128227,45876.0414353043,0.0,1.0
2003-11-25,6.36,6.43,6.35,6.41,354000,8.76169755332626,8.85813133142891,8.7479212993116,8.83057882339958,256963.90297623,0.0,1.0
2003-11-26,6.39,6.45,6.37,6.37,255700,8.80302631537025,8.88568383945824,8.77547380734093,8.77547380734093,185609.237262774,0.0,1.0
2003-11-28,6.36,6.45,6.36,6.38,64200,8.76169755332626,8.88568383945824,8.76169755332626,8.78925006135559,46601.9281668756,0.0,1.0
2003-12-01,6.54,6.54,6.46,6.5,107100,9.00967012559021,9.00967012559021,8.8994600934729,8.95456510953156,77742.4689512831,0.0,1.0
2003-12-02,6.58,6.6,6.5,6.57,190000,9.06477514164887,9.0923276496782,8.95456510953156,9.05099888763421,137918.478998541,0.0,1.0
2003-12-03,6.58,6.59,6.55,6.57,147000,9.06477514164887,9.07855139566353,9.02344637960488,9.05099888763421,106705.349540977,0.0,1.0
2003-12-04,6.5,6.51,6.42,6.5,65200,8.95456510953156,8.96834136354622,8.84435507741425,8.95456510953156,47327.8148984468,0.0,1.0
2003-12-05,6.32,6.48,6.3,6.48,286400,8.70659253726761,8.92701260150223,8.67904002923828,8.92701260150223,207893.959922012,0.0,1.0
2003-12-08,6.38,6.39,6.33,6.33,106000,8.78925006135559,8.80302631537025,8.72036879128227,8.72036879128227,76943.9935465547,0.0,1.0
2003-12-09,6.39,6.46,6.33,6.42,99800,8.80302631537025,8.8994600934729,8.72036879128227,8.84435507741425,72443.4958108128,0.0,1.0
2003-12-10,6.33,6.5,6.33,6.47,96400,8.72036879128227,8.95456510953156,8.72036879128227,8.91323634748757,69975.4809234705,0.0,1.0
2003-12-11,6.43,6.53,6.37,6.45,115700,8.85813133142891,8.99589387157555,8.77547380734093,8.88568383945824,83985.094842796,0.0,1.0
2003-12-12,6.49,6.5,6.46,6.48,112900,8.94078885551689,8.95456510953156,8.8994600934729,8.92701260150223,81952.6119943965,0.0,1.0
2003-12-15,6.46,6.5,6.4,6.48,308000,8.8994600934729,8.95456510953156,8.81680256938492,8.92701260150223,223573.113323951,0.0,1.0
2003-12-16,6.31,6.4,6.3,6.35,68500,8.69281628325294,8.81680256938492,8.67904002923828,8.7479212993116,49723.2411126321,0.0,1.0
2003-12-17,6.32,6.35,6.3,6.3,111600,8.70659253726761,8.7479212993116,8.67904002923828,8.67904002923828,81008.9592433538,0.0,1.0
2003-12-18,6.34,6.35,6.2,6.3,1213100,8.73414504529693,8.7479212993116,8.54127748909164,8.67904002923828,880573.194069109,0.0,1.0
2003-12-19,6.3,6.4,6.25,6.35,760300,8.67904002923828,8.81680256938492,8.61015875916496,8.7479212993116,551891.682013637,0.0,1.0
2003-12-22,6.21,6.31,6.21,6.26,867900,8.69846454739895,8.83853644027172,8.69846454739895,8.76850049383534,619610.388779665,0.1041,1.0
2003-12-23,6.29,6.3,6.17,6.26,92800,8.81052206169717,8.82452925098445,8.64243579024985,8.76850049383534,66251.692682052,0.0,1.0
2003-12-24,6.25,6.3,6.25,6.29,36800,8.75449330454806,8.82452925098445,8.75449330454806,8.81052206169717,26272.2229601241,0.0,1.0
2003-12-26,6.23,6.3,6.22,6.3,14600,8.72647892597351,8.82452925098445,8.71247173668623,8.82452925098445,10423.2188917884,0.0,1.0
2003-12-29,6.28,6.38,6.25,6.28,138600,8.79651487240989,8.93658676528266,8.75449330454806,8.79651487240989,98949.1875617716,0.0,1.0
2003-12-30,6.42,6.42,6.3,6.4,269900,8.99261552243177,8.99261552243177,8.82452925098445,8.96460114385722,192686.765677649,0.0,1.0
2003-12-31,6.45,6.46,6.38,6.42,85800,9.0346370902936,9.04864427958088,8.93658676528266,8.99261552243177,61254.258966811,0.0,1.0
2004-01-02,6.39,6.46,6.36,6.4,210100,8.95059395456994,9.04864427958088,8.90857238670811,8.96460114385722,149994.403367447,0.0,1.0
2004-01-05,6.44,6.53,6.4,6.5,270300,9.02062990100632,9.14669460459181,8.96460114385722,9.10467303672998,192972.33331852,0.0,1.0
2004-01-06,6.43,6.43,6.31,6.43,329300,9.00662271171905,9.00662271171905,8.83853644027172,9.00662271171905,235093.56034698,0.0,1.0
2004-01-07,6.59,6.59,6.46,6.55,434300,9.23073774031548,9.23073774031548,9.04864427958088,9.17470898316637,310055.066075595,0.0,1.0
2004-01-08,6.69,6.7,6.66,6.68,915300,9.37080963318825,9.38481682247552,9.32878806532642,9.35680244390097,653450.154222868,0.0,1.0
2004-01-09,6.73,6.8,6.73,6.79,746100,9.42683839033735,9.52488871534829,9.42683839033735,9.51088152606101,532655.042134472,0.0,1.0
2004-01-12,6.77,6.8,6.74,6.75,589900,9.48286714748646,9.52488871534829,9.44084557962463,9.45485276891191,421140.87837438,0.0,1.0
2004-01-13,6.66,6.72,6.66,6.71,303500,9.32878806532642,9.41283120105008,9.32878806532642,9.3988240117628,216674.447510806,0.0,1.0
2004-01-14,6.66,6.7,6.65,6.69,245000,9.32878806532642,9.38481682247552,9.31478087603914,9.37080963318825,174910.180033435,0.0,1.0
2004-01-15,6.66,6.68,6.6,6.68,335900,9.32878806532642,9.35680244390097,9.24474492960275,9.35680244390097,239805.42642135,0.0,1.0
2004-01-16,6.65,6.69,6.63,6.68,379100,9.31478087603914,9.37080963318825,9.28676649746458,9.35680244390097,270646.731635408,0.0,1.0
2004-01-20,6.78,6.8,6.7,6.79,1452600,9.49687433677374,9.52488871534829,9.38481682247552,9.51088152606101,1037038.88782272,0.0,1.0
2004-01-21,6.75,6.79,6.74,6.79,371800,9.45485276891191,9.51088152606101,9.44084557962463,9.51088152606101,265435.122189514,0.0,1.0
2004-01-22,6.78,6.79,6.75,6.78,404100,9.49687433677374,9.51088152606101,9.45485276891191,9.49687433677374,288494.709189841,0.0,1.0
2004-01-23,6.77,6.81,6.75,6.78,346800,9.48286714748646,9.53889590463557,9.45485276891191,9.49687433677374,247587.144635082,0.0,1.0
2004-01-26,6.86,6.86,6.81,6.82,1172600,9.60893185107195,9.60893185107195,9.53889590463557,9.55290309392285,837141.539213084,0.0,1.0
2004-01-27,6.79,6.82,6.75,6.82,727800,9.51088152606101,9.55290309392285,9.45485276891191,9.55290309392285,519590.322564628,0.0,1.0
2004-01-28,6.6,6.76,6.6,6.74,2208600,9.24474492960275,9.46885995819918,9.24474492960275,9.44084557962463,1576761.72906875,0.0,1.0
2004-01-29,6.6,6.64,6.5,6.6,457300,9.24474492960275,9.30077368675186,9.10467303672998,9.24474492960275,326475.205425672,0.0,1.0
2004-01-30,6.64,6.65,6.56,6.6,141300,9.30077368675186,9.31478087603914,9.18871617245365,9.24474492960275,100876.76913765,0.0,1.0
2004-02-02,6.6,6.7,6.57,6.68,143300,9.24474492960275,9.38481682247552,9.20272336174092,9.35680244390097,102304.607342005,0.0,1.0
2004-02-03,6.66,6.69,6.55,6.6,150300,9.32878806532642,9.37080963318825,9.17470898316637,9.24474492960275,107302.041057246,0.0,1.0
2004-02-04,6.53,6.58,6.5,6.55,124300,9.14669460459181,9.2167305510282,9.10467303672998,9.17470898316637,88740.1444006365,0.0,1.0
2004-02-05,6.56,6.62,6.53,6.53,82100,9.18871617245365,9.27275930817731,9.14669460459181,9.14669460459181,58612.758288755,0.0,1.0
2004-02-06,6.67,6.68,6.62,6.67,348900,9.34279525461369,9.35680244390097,9.27275930817731,9.34279525461369,249086.374749655,0.0,1.0
2004-02-09,6.69,6.7,6.65,6.69,344900,9.37080963318825,9.38481682247552,9.31478087603914,9.37080963318825,246230.698340945,0.0,1.0
2004-02-10,6.64,6.65,6.61,6.64,375700,9.30077368675186,9.31478087603914,9.25875211889003,9.30077368675186,268219.406688006,0.0,1.0
2004-02-11,6.66,6.7,6.64,6.64,549700,9.32878806532642,9.38481682247552,9.30077368675186,9.30077368675186,392441.330466853,0.0,1.0
2004-02-12,6.72,6.74,6.71,6.74,249600,9.41283120105008,9.44084557962463,9.3988240117628,9.44084557962463,178194.20790345,0.0,1.0
2004-02-13,6.68,6.73,6.66,6.72,359900,9.35680244390097,9.42683839033735,9.32878806532642,9.41283120105008,256939.484873605,0.0,1.0
2004-02-17,6.92,6.93,6.86,6.9,1515700,9.69297498679561,9.70698217608289,9.60893185107195,9.66496060822106,1082087.18317011,0.0,1.0
2004-02-18,6.99,7.01,6.95,7.0,1110900,9.79102531180655,9.81903969038111,9.73499655465745,9.80503250109383,793092.730608745,0.0,1.0
2004-02-19,7.04,7.05,7.0,7.02,1041500,9.86106125824294,9.87506844753021,9.80503250109383,9.83304687966838,743546.744917642,0.0,1.0
2004-02-20,7.05,7.05,7.01,7.05,543800,9.87506844753021,9.87506844753021,9.81903969038111,9.87506844753021,388229.207764007,0.0,1.0
2004-02-23,7.03,7.06,7.0,7.05,745500,9.84705406895566,9.88907563681749,9.80503250109383,9.87506844753021,532226.690673165,0.0,1.0
2004-02-24,7.14,7.15,7.04,7.13,991100,10.0011331511157,10.015140340403,9.86106125824294,9.98712596182843,707565.222167907,0.0,1.0
2004-02-25,7.13,7.19,7.1,7.13,961800,9.98712596182843,10.0711690975521,9.9451043939666,9.98712596182843,686647.392474112,0.0,1.0
2004-02-26,7.24,7.26,7.2,7.26,737500,10.1412050439885,10.169219422563,10.0851762868394,10.169219422563,526515.337855746,0.0,1.0
2004-02-27,7.19,7.23,7.16,7.19,815500,10.0711690975521,10.1271978547012,10.0291475296903,10.0711690975521,582201.027825575,0.0,1.0
2004-03-01,7.31,7.33,7.25,7.29,1105900,10.2392553689994,10.267269747574,10.1552122332758,10.2112409904249,789523.13509786,0.0,1.0
2004-03-02,7.35,7.4,7.29,7.35,816800,10.2952841261485,10.3653200725849,10.2112409904249,10.2952841261485,583129.122658407,0.0,1.0
2004-03-03,7.18,7.22,7.16,7.2,666500,10.0571619082648,10.1131906654139,10.0291475296903,10.0851762868394,475827.081601161,0.0,1.0
2004-03-04,7.27,7.28,7.22,7.28,768200,10.1832266118503,10.1972338011376,10.1131906654139,10.1972338011376,548432.65429259,0.0,1.0
2004-03-05,7.31,7.31,7.22,7.25,817400,10.2392553689994,10.2392553689994,10.1131906654139,10.1552122332758,583557.474119713,0.0,1.0
2004-03-08,7.2,7.24,7.18,7.23,401600,10.0851762868394,10.1412050439885,10.0571619082648,10.1271978547012,286709.911434396,0.0,1.0
2004-03-09,7.22,7.25,7.19,7.25,428200,10.1131906654139,10.1552122332758,10.0711690975521,10.1552122332758,305700.159552314,0.0,1.0
2004-03-10,6.9,7.2,6.9,7.2,2141200,9.66496060822106,10.0851762868394,9.66496060822106,10.0851762868394,1528643.581582,0.0,1.0
2004-03-11,7.13,7.16,7.0,7.0,1341600,9.98712596182843,10.0291475296903,9.80503250109383,9.80503250109383,957793.867481045,0.0,1.0
2004-03-12,7.25,7.26,7.13,7.18,466300,10.1552122332758,10.169219422563,9.98712596182843,10.0571619082648,332900.477345266,0.0,1.0
2004-03-15,7.25,7.33,7.25,7.26,250600,10.1552122332758,10.267269747574,10.1552122332758,10.169219422563,178908.127005627,0.0,1.0
2004-03-16,7.24,7.28,7.23,7.23,455800,10.1412050439885,10.1972338011376,10.1271978547012,10.1271978547012,325404.326772405,0.0,1.0
2004-03-17,7.31,7.37,7.24,7.29,773700,10.2392553689994,10.3232985047231,10.1412050439885,10.2112409904249,552359.209354566,0.0,1.0
2004-03-18,7.3,7.41,7.2,7.4,1043200,10.2252481797121,10.3793272618722,10.0851762868394,10.3653200725849,744760.407391346,0.0,1.0
2004-03-19,7.32,7.39,7.25,7.38,424500,10.2532625582867,10.3513128832976,10.1552122332758,10.3373056940104,303058.658874257,0.0,1.0
2004-03-22,7.34,7.4,7.3,7.39,746900,10.2812769368612,10.3653200725849,10.2252481797121,10.3513128832976,533226.177416216,0.0,1.0
2004-03-23,7.3,7.34,7.25,7.3,354900,10.2252481797121,10.2812769368612,10.1552122332758,10.2252481797121,253369.889362719,0.0,1.0
2004-03-24,7.28,7.32,7.28,7.3,631200,10.1972338011376,10.2532625582867,10.1972338011376,10.2252481797121,450625.737294301,0.0,1.0
2004-03-25,7.28,7.3,7.22,7.26,852900,10.1972338011376,10.2252481797121,10.1131906654139,10.169219422563,608901.602247005,0.0,1.0
2004-03-26,7.31,7.31,7.21,7.31,460100,10.2392553689994,10.2392553689994,10.0991834761266,10.2392553689994,328474.178911769,0.0,1.0
2004-03-29,7.3,7.36,7.29,7.31,715600,10.2252481797121,10.3092913154358,10.2112409904249,10.2392553689994,510880.509518067,0.0,1.0
2004-03-30,7.33,7.35,7.3,7.32,905600,10.267269747574,10.2952841261485,10.2252481797121,10.2532625582867,646525.138931747,0.0,1.0
2004-03-31,7.29,7.34,7.25,7.33,960200,10.2112409904249,10.2812769368612,10.1552122332758,10.267269747574,685505.121910626,0.0,1.0
2004-04-01,7.13,7.22,7.12,7.18,1617900,9.98712596182843,10.1131906654139,9.97311877254115,10.0571619082648,1155049.71541263,0.0,1.0
2004-04-02,7.23,7.26,7.18,7.22,518400,10.1271978547012,10.169219422563,10.0571619082648,10.1131906654139,370095.662568704,0.0,1.0
2004-04-05,7.22,7.25,7.16,7.24,430100,10.1131906654139,10.1552122332758,10.0291475296903,10.1412050439885,307056.605846451,0.0,1.0
2004-04-06,7.2,7.21,7.15,7.2,414000,10.0851762868394,10.0991834761266,10.015140340403,10.0851762868394,295562.508301395,0.0,1.0
2004-04-07,7.11,7.19,7.08,7.15,922400,9.95911158325388,10.0711690975521,9.91709001539204,10.015140340403,658518.979848327,0.0,1.0
2004-04-08,7.14,7.24,7.11,7.2,245900,10.0011331511157,10.1412050439885,9.95911158325388,10.0851762868394,175552.707225394,0.0,1.0
2004-04-12,7.12,7.17,7.05,7.15,324300,9.97311877254115,10.0431547189775,9.87506844753021,10.015140340403,231523.964836093,0.0,1.0
2004-04-13,7.03,7.16,7.02,7.15,552700,9.84705406895566,10.0291475296903,9.83304687966838,10.015140340403,394583.087773385,0.0,1.0
2004-04-14,6.88,7.02,6.86,6.96,1071000,9.63694622964651,9.83304687966838,9.60893185107195,9.74900374394472,764607.358431871,0.0,1.0
2004-04-15,6.87,6.96,6.81,6.85,469600,9.62293904035923,9.74900374394472,9.53889590463557,9.59492466178468,335256.410382453,0.0,1.0
2004-04-16,6.94,7.0,6.85,6.9,460600,9.72098936537017,9.80503250109383,9.59492466178468,9.66496060822106,328831.138462857,0.0,1.0
2004-04-19,6.9,6.93,6.8,6.92,161400,9.66496060822106,9.70698217608289,9.52488871534829,9.69297498679561,115226.543091414,0.0,1.0
2004-04-20,6.95,7.0,6.86,6.99,441200,9.73499655465745,9.80503250109383,9.60893185107195,9.79102531180655,314981.107880618,0.0,1.0
2004-04-21,6.93,6.98,6.9,6.98,578800,9.70698217608289,9.77701812251928,9.66496060822106,9.77701812251928,413216.376340212,0.0,1.0
2004-04-22,7.01,7.1,7.0,7.08,224100,9.81903969038111,9.9451043939666,9.80503250109383,9.91709001539204,159989.270797929,0.0,1.0
2004-04-23,7.15,7.15,7.02,7.12,129600,10.015140340403,10.015140340403,9.83304687966838,9.97311877254115,92523.9156421759,0.0,1.0
2004-04-26,7.04,7.1,6.99,7.08,370700,9.86106125824294,9.9451043939666,9.79102531180655,9.91709001539204,264649.811177119,0.0,1.0
2004-04-27,7.0,7.06,6.99,7.04,254100,9.80503250109383,9.88907563681749,9.79102531180655,9.86106125824294,181406.843863248,0.0,1.0
2004-04-28,6.85,6.99,6.81,6.98,524100,9.59492466178468,9.79102531180655,9.53889590463557,9.77701812251928,374165.001451115,0.0,1.0
2004-04-29,6.79,6.8,6.7,6.73,780800,9.51088152606101,9.52488871534829,9.38481682247552,9.42683839033735,557428.034980024,0.0,1.0
2004-04-30,6.57,6.71,6.56,6.7,568400,9.20272336174092,9.3988240117628,9.18871617245365,9.38481682247552,405791.617677569,0.0,1.0
2004-05-03,6.64,6.69,6.6,6.6,684600,9.30077368675186,9.37080963318825,9.24474492960275,9.24474492960275,488749.017350569,0.0,1.0
2004-05-04,6.66,6.72,6.62,6.66,240800,9.32878806532642,9.41283120105008,9.27275930817731,9.32878806532642,171911.71980429,0.0,1.0
2004-05-05,6.8,6.89,6.71,6.89,252600,9.52488871534829,9.65095341893378,9.3988240117628,9.65095341893378,180335.965209982,0.0,1.0
2004-05-06,6.57,6.79,6.55,6.76,603100,9.20272336174092,9.51088152606101,9.17470898316637,9.46885995819918,430564.61052312,0.0,1.0
2004-05-07,6.57,6.61,6.55,6.58,125300,9.20272336174092,9.25875211889003,9.17470898316637,9.2167305510282,89454.0635028138,0.0,1.0
2004-05-10,6.22,6.4,6.1,6.4,978000,8.71247173668623,8.96460114385722,8.54438546523891,8.96460114385722,698212.881929384,0.0,1.0
2004-05-11,6.34,6.46,6.25,6.46,370800,8.88055800813355,9.04864427958088,8.75449330454806,9.04864427958088,264721.203087337,0.0,1.0
2004-05-12,6.31,6.5,6.3,6.5,322700,8.83853644027172,9.10467303672998,8.82452925098445,9.10467303672998,230381.69427261,0.0,1.0
2004-05-13,6.25,6.31,6.21,6.27,106500,8.75449330454806,8.83853644027172,8.69846454739895,8.78250768312262,76032.3843818808,0.0,1.0
2004-05-14,6.2,6.25,6.1,6.25,156600,8.68445735811168,8.75449330454806,8.54438546523891,8.75449330454806,111799.731400963,0.0,1.0
2004-05-17,6.03,6.05,6.0,6.05,380800,8.44633514022797,8.47434951880252,8.40431357236614,8.47434951880252,271860.39410911,0.0,1.0
2004-05-18,6.08,6.1,6.05,6.08,294600,8.51637108666436,8.54438546523891,8.47434951880252,8.51637108666436,210320.567501428,0.0,1.0
2004-05-19,6.2,6.36,6.2,6.25,454800,8.68445735811168,8.90857238670811,8.68445735811168,8.75449330454806,324690.407670229,0.0,1.0
2004-05-20,6.14,6.27,6.1,6.27,289500,8.60041422238802,8.78250768312262,8.54438546523891,8.78250768312262,206679.580080324,0.0,1.0
2004-05-21,6.25,6.27,6.2,6.27,50200,8.75449330454806,8.78250768312262,8.68445735811168,8.78250768312262,35838.7389292997,0.0,1.0
2004-05-24,6.19,6.25,6.18,6.25,195200,8.6704501688244,8.75449330454806,8.65644297953712,8.75449330454806,139357.008745006,0.0,1.0
2004-05-25,6.31,6.33,6.19,6.25,289500,8.83853644027172,8.86655081884628,8.6704501688244,8.75449330454806,206679.580080324,0.0,1.0
2004-05-26,6.26,6.33,6.25,6.31,305600,8.76850049383534,8.86655081884628,8.75449330454806,8.83853644027172,218173.677625378,0.0,1.0
2004-05-27,6.38,6.45,6.31,6.41,69900,8.93658676528266,9.0346370902936,8.83853644027172,8.97860833314449,49902.9452421922,0.0,1.0
2004-05-28,6.3,6.39,6.3,6.38,236400,8.82452925098445,8.95059395456994,8.82452925098445,8.93658676528266,168770.47575471,0.0,1.0
2004-06-01,6.31,6.4,6.3,6.4,325900,8.83853644027172,8.96460114385722,8.82452925098445,8.96460114385722,232666.235399577,0.0,1.0
2004-06-02,6.39,6.4,6.3,6.31,623600,8.95059395456994,8.96460114385722,8.82452925098445,8.83853644027172,445199.952117754,0.0,1.0
2004-06-03,6.22,6.33,6.21,6.33,222200,8.71247173668623,8.86655081884628,8.69846454739895,8.86655081884628,158632.824503793,0.0,1.0
2004-06-04,6.3,6.3,6.26,6.3,208000,8.82452925098445,8.82452925098445,8.76850049383534,8.82452925098445,148495.173252875,0.0,1.0
2004-06-07,6.46,6.48,6.34,6.4,500600,9.04864427958088,9.07665865815543,8.88055800813355,8.96460114385722,357387.902549948,0.0,1.0
2004-06-08,6.46,6.5,6.43,6.49,243700,9.04864427958088,9.10467303672998,9.00662271171905,9.09066584744271,173982.085200604,0.0,1.0
2004-06-09,6.35,6.46,6.35,6.46,78500,8.89456519742083,9.04864427958088,8.89456519742083,9.04864427958088,56042.6495209168,0.0,1.0
2004-06-10,6.41,6.5,6.4,6.48,157900,8.97860833314449,9.10467303672998,8.96460114385722,9.07665865815543,112727.826233793,0.0,1.0
2004-06-14,6.39,6.41,6.31,6.41,408200,8.95059395456994,8.97860833314449,8.83853644027172,8.97860833314449,291421.777508767,0.0,1.0
2004-06-15,6.41,6.41,6.35,6.4,63600,8.97860833314449,8.97860833314449,8.89456519742083,8.96460114385722,45405.2548984753,0.0,1.0
2004-06-16,6.35,6.48,6.29,6.45,1466600,8.89456519742083,9.07665865815543,8.81052206169717,9.0346370902936,1047033.75525321,0.0,1.0
2004-06-17,6.32,6.39,6.31,6.36,368800,8.852543629559,8.95059395456994,8.83853644027172,8.90857238670811,263293.364882983,0.0,1.0
2004-06-18,6.4,6.45,6.37,6.37,61300,8.96460114385722,9.0346370902936,8.92257957599539,8.92257957599539,43763.2409634675,0.0,1.0
2004-06-21,6.42,6.47,6.4,6.47,42500,8.99261552243177,9.06265146886815,8.96460114385722,9.06265146886815,30341.5618425346,0.0,1.0
2004-06-22,6.4,6.43,6.34,6.43,68000,8.96460114385722,9.00662271171905,8.88055800813355,9.00662271171905,48546.4989480553,0.0,1.0
2004-06-23,6.39,6.44,6.35,6.39,37200,8.95059395456994,9.02062990100632,8.89456519742083,8.95059395456994,26557.790600995,0.0,1.0
2004-06-24,6.4,6.48,6.4,6.46,287000,8.96460114385722,9.07665865815543,8.96460114385722,9.04864427958088,204894.782324881,0.0,1.0
2004-06-25,6.45,6.49,6.39,6.4,279400,9.0346370902936,9.09066584744271,8.95059395456994,8.96460114385722,199468.997148333,0.0,1.0
2004-06-28,6.43,6.48,6.4,6.46,180600,9.00662271171905,9.07665865815543,8.96460114385722,9.04864427958088,128933.789853218,0.0,1.0
2004-06-29,6.41,6.45,6.41,6.45,143800,8.97860833314449,9.0346370902936,8.97860833314449,9.0346370902936,102661.566893094,0.0,1.0
2004-06-30,6.45,6.45,6.4,6.42,78500,9.0346370902936,9.0346370902936,8.96460114385722,8.99261552243177,56042.6495209168,0.0,1.0
2004-07-01,6.43,6.5,6.36,6.47,222400,9.00662271171905,9.10467303672998,8.90857238670811,9.06265146886815,158775.608324228,0.0,1.0
2004-07-02,6.49,6.5,6.44,6.49,731500,9.09066584744271,9.10467303672998,9.02062990100632,9.09066584744271,522231.823242683,0.0,1.0
2004-07-06,6.73,6.85,6.62,6.62,681800,9.42683839033735,9.59492466178468,9.27275930817731,9.27275930817731,486750.043864473,0.0,1.0
2004-07-07,6.7,6.8,6.7,6.8,394800,9.38481682247552,9.52488871534829,9.38481682247552,9.52488871534829,281855.261539592,0.0,1.0
2004-07-08,6.76,6.78,6.66,6.66,160600,9.46885995819918,9.49687433677374,9.32878806532642,9.32878806532642,114655.407809672,0.0,1.0
2004-07-09,6.77,6.8,6.72,6.79,88600,9.48286714748646,9.52488871534829,9.41283120105008,9.51088152606101,63253.2324529074,0.0,1.0
2004-07-12,6.66,6.79,6.62,6.79,64300,9.32878806532642,9.51088152606101,9.27275930817731,9.51088152606101,45904.9982699994,0.0,1.0
2004-07-13,6.674,6.73,6.66,6.68,34500,9.3483981303286,9.42683839033735,9.32878806532642,9.35680244390097,24630.2090251163,0.0,1.0
2004-07-14,6.64,6.67,6.57,6.67,87300,9.30077368675186,9.34279525461369,9.20272336174092,9.34279525461369,62325.1376200769,0.0,1.0
2004-07-15,6.59,6.67,6.5,6.67,228800,9.23073774031548,9.34279525461369,9.10467303672998,9.34279525461369,163344.690578163,0.0,1.0
2004-07-16,6.54,6.64,6.53,6.62,81000,9.16070179387909,9.30077368675186,9.14669460459181,9.27275930817731,57827.44727636,0.0,1.0
2004-07-19,6.56,6.66,6.51,6.6,99400,9.18871617245365,9.32878806532642,9.11868022601726,9.24474492960275,70963.558756422,0.0,1.0
2004-07-20,6.67,6.68,6.56,6.56,95500,9.34279525461369,9.35680244390097,9.18871617245365,9.18871617245365,68179.2742579307,0.0,1.0
2004-07-21,6.5,6.72,6.5,6.72,137500,9.10467303672998,9.41283120105008,9.10467303672998,9.41283120105008,98163.8765493767,0.0,1.0
2004-07-22,6.6,6.66,6.47,6.53,147100,9.24474492960275,9.32878806532642,9.06265146886815,9.14669460459181,105017.499930279,0.0,1.0
2004-07-23,6.5,6.59,6.44,6.53,122500,9.10467303672998,9.23073774031548,9.02062990100632,9.14669460459181,87455.0900167174,0.0,1.0
2004-07-26,6.52,6.61,6.5,6.51,150100,9.13268741530454,9.25875211889003,9.10467303672998,9.11868022601726,107159.25723681,0.0,1.0
2004-07-27,6.52,6.56,6.46,6.5,267900,9.13268741530454,9.18871617245365,9.04864427958088,9.10467303672998,191258.927473294,0.0,1.0
2004-07-28,6.48,6.6,6.47,6.6,135700,9.07665865815543,9.24474492960275,9.06265146886815,9.24474492960275,96878.8221654575,0.0,1.0
2004-07-29,6.54,6.55,6.47,6.48,94500,9.16070179387909,9.17470898316637,9.06265146886815,9.07665865815543,67465.3551557534,0.0,1.0
2004-07-30,6.58,6.58,6.51,6.54,151900,9.2167305510282,9.2167305510282,9.11868022601726,9.16070179387909,108444.31162073,0.0,1.0
2004-08-02,6.47,6.5,6.4,6.48,161000,9.06265146886815,9.10467303672998,8.96460114385722,9.07665865815543,114940.975450543,0.0,1.0
2004-08-03,6.41,6.46,6.4,6.46,115600,8.97860833314449,9.04864427958088,8.96460114385722,9.04864427958088,82529.0482116941,0.0,1.0
2004-08-04,6.43,6.47,6.39,6.41,80900,9.00662271171905,9.06265146886815,8.95059395456994,8.97860833314449,57756.0553661423,0.0,1.0
2004-08-05,6.38,6.44,6.38,6.43,74000,8.93658676528266,9.02062990100632,8.93658676528266,9.00662271171905,52830.013561119,0.0,1.0
2004-08-06,6.3,6.43,6.3,6.43,86300,8.82452925098445,9.00662271171905,8.82452925098445,9.00662271171905,61611.2185178996,0.0,1.0
2004-08-09,6.34,6.37,6.31,6.36,807200,8.88055800813355,8.92257957599539,8.83853644027172,8.90857238670811,576275.499277504,0.0,1.0
2004-08-10,6.41,6.44,6.35,6.4,262000,8.97860833314449,9.02062990100632,8.89456519742083,8.96460114385722,187046.804770449,0.0,1.0
2004-08-11,6.42,6.43,6.37,6.43,216200,8.99261552243177,9.00662271171905,8.92257957599539,9.00662271171905,154349.309890729,0.0,1.0
2004-08-12,6.39,6.41,6.35,6.37,52000,8.95059395456994,8.97860833314449,8.89456519742083,8.92257957599539,37123.7933132188,0.0,1.0
2004-08-13,6.33,6.38,6.32,6.35,99700,8.86655081884628,8.93658676528266,8.852543629559,8.89456519742083,71177.7344870752,0.0,1.0
2004-08-16,6.34,6.37,6.27,6.27,356000,8.88055800813355,8.92257957599539,8.78250768312262,8.78250768312262,254155.200375113,0.0,1.0
2004-08-17,6.35,6.37,6.31,6.34,135100,8.89456519742083,8.92257957599539,8.83853644027172,8.88055800813355,96450.4707041511,0.0,1.0
2004-08-18,6.44,6.44,6.3,6.3,103000,9.02062990100632,9.02062990100632,8.82452925098445,8.82452925098445,73533.6675242603,0.0,1.0
2004-08-19,6.34,6.45,6.3,6.45,154200,8.88055800813355,9.0346370902936,8.82452925098445,9.0346370902936,110086.325555737,0.0,1.0
2004-08-20,6.33,6.35,6.29,6.3,913600,8.86655081884628,8.89456519742083,8.81052206169717,8.82452925098445,652236.491749167,0.0,1.0
2004-08-23,6.32,6.39,6.3,6.39,295000,8.852543629559,8.95059395456994,8.82452925098445,8.95059395456994,210606.135142299,0.0,1.0
2004-08-24,6.29,6.33,6.26,6.28,458200,8.81052206169717,8.86655081884628,8.76850049383534,8.79651487240989,327117.732617632,0.0,1.0
2004-08-25,6.31,6.38,6.28,6.37,324800,8.83853644027172,8.93658676528266,8.79651487240989,8.92257957599539,231880.924387182,0.0,1.0
2004-08-26,6.42,6.49,6.38,6.44,288400,8.99261552243177,9.09066584744271,8.93658676528266,9.02062990100632,205894.269067929,0.0,1.0
2004-08-27,6.46,6.5,6.41,6.48,71800,9.04864427958088,9.10467303672998,8.97860833314449,9.07665865815543,51259.391536329,0.0,1.0
2004-08-30,6.42,6.5,6.42,6.5,28300,8.99261552243177,9.10467303672998,8.99261552243177,9.10467303672998,20203.9105916171,0.0,1.0
2004-08-31,6.47,6.48,6.41,6.42,144000,9.06265146886815,9.07665865815543,8.97860833314449,8.99261552243177,102804.350713529,0.0,1.0
2004-09-01,6.54,6.54,6.46,6.46,215300,9.16070179387909,9.16070179387909,9.04864427958088,9.04864427958088,153706.782698769,0.0,1.0
2004-09-02,6.73,6.73,6.63,6.65,1919900,9.42683839033735,9.42683839033735,9.28676649746458,9.31478087603914,1370653.28427017,0.0,1.0
2004-09-03,6.63,6.72,6.6,6.7,125600,9.28676649746458,9.41283120105008,9.24474492960275,9.38481682247552,89668.239233467,0.0,1.0
2004-09-07,6.7,6.73,6.67,6.7,220100,9.38481682247552,9.42683839033735,9.34279525461369,9.38481682247552,157133.59438922,0.0,1.0
2004-09-08,6.72,6.76,6.71,6.74,344100,9.41283120105008,9.46885995819918,9.3988240117628,9.44084557962463,245659.563059203,0.0,1.0
2004-09-09,6.68,6.74,6.64,6.74,287400,9.35680244390097,9.44084557962463,9.30077368675186,9.44084557962463,205180.349965751,0.0,1.0
2004-09-10,6.76,6.8,6.74,6.75,424300,9.46885995819918,9.52488871534829,9.44084557962463,9.45485276891191,302915.875053822,0.0,1.0
2004-09-13,6.88,6.97,6.83,6.83,773600,9.63694622964651,9.763010933232,9.56691028321012,9.56691028321012,552287.817444347,0.0,1.0
2004-09-14,6.9,6.92,6.85,6.85,144400,9.66496060822106,9.69297498679561,9.59492466178468,9.59492466178468,103089.9183544,0.0,1.0
2004-09-15,6.77,6.85,6.77,6.85,117500,9.48286714748646,9.59492466178468,9.48286714748646,9.59492466178468,83885.4945058309,0.0,1.0
2004-09-16,6.91,6.91,6.8,6.88,160000,9.67896779750834,9.67896779750834,9.52488871534829,9.63694622964651,114227.056348365,0.0,1.0
2004-09-17,6.87,6.91,6.83,6.86,469500,9.62293904035923,9.67896779750834,9.56691028321012,9.60893185107195,335185.018472235,0.0,1.0
2004-09-20,6.9,6.9,6.85,6.9,68800,9.66496060822106,9.66496060822106,9.59492466178468,9.66496060822106,49117.6342297972,0.0,1.0
2004-09-21,6.94,6.95,6.92,6.94,196700,9.72098936537017,9.73499655465745,9.69297498679561,9.72098936537017,140427.887398272,0.0,1.0
2004-09-22,6.8,6.89,6.75,6.85,186200,9.52488871534829,9.65095341893378,9.45485276891191,9.59492466178468,132931.73682541,0.0,1.0
2004-09-23,6.79,6.8,6.72,6.78,128800,9.51088152606101,9.52488871534829,9.41283120105008,9.49687433677374,91952.7803604343,0.0,1.0
2004-09-24,6.84,6.85,6.77,6.84,183500,9.5809174724974,9.59492466178468,9.48286714748646,9.5809174724974,131004.155249532,0.0,1.0
2004-09-27,6.74,6.78,6.68,6.75,93500,9.44084557962463,9.49687433677374,9.35680244390097,9.45485276891191,66751.4360535761,0.0,1.0
2004-09-28,6.75,6.76,6.66,6.66,179800,9.45485276891191,9.46885995819918,9.32878806532642,9.32878806532642,128362.654571476,0.0,1.0
2004-09-29,6.84,6.84,6.75,6.75,663600,9.5809174724974,9.5809174724974,9.45485276891191,9.45485276891191,473756.716204846,0.0,1.0
2004-09-30,6.72,6.85,6.72,6.85,411100,9.41283120105008,9.59492466178468,9.41283120105008,9.59492466178468,293492.142905081,0.0,1.0
2004-10-01,6.87,6.87,6.78,6.78,110400,9.62293904035923,9.62293904035923,9.49687433677374,9.49687433677374,78816.6688803722,0.0,1.0
2004-10-04,6.85,6.95,6.83,6.95,168900,9.59492466178468,9.73499655465745,9.56691028321012,9.73499655465745,120580.936357743,0.0,1.0
2004-10-05,6.81,6.89,6.81,6.89,330000,9.53889590463557,9.65095341893378,9.53889590463557,9.65095341893378,235593.303718504,0.0,1.0
2004-10-06,6.9,6.92,6.81,6.88,123900,9.66496060822106,9.69297498679561,9.53889590463557,9.63694622964651,88454.5767597656,0.0,1.0
2004-10-07,6.89,6.92,6.83,6.92,140500,9.65095341893378,9.69297498679561,9.56691028321012,9.69297498679561,100305.633855908,0.0,1.0
2004-10-08,6.85,6.92,6.85,6.9,97300,9.59492466178468,9.69297498679561,9.59492466178468,9.66496060822106,69464.3286418497,0.0,1.0
2004-10-11,6.81,6.88,6.8,6.87,67700,9.53889590463557,9.63694622964651,9.52488871534829,9.62293904035923,48332.3232174021,0.0,1.0
2004-10-12,6.76,6.81,6.7,6.81,530000,9.46885995819918,9.53889590463557,9.38481682247552,9.53889590463557,378377.124153961,0.0,1.0
2004-10-13,6.72,6.85,6.68,6.85,1350100,9.41283120105008,9.59492466178468,9.35680244390097,9.59492466178468,963862.179849551,0.0,1.0
2004-10-14,6.67,6.78,6.66,6.78,128400,9.34279525461369,9.49687433677374,9.32878806532642,9.49687433677374,91667.2127195633,0.0,1.0
2004-10-15,6.74,6.75,6.66,6.66,96000,9.44084557962463,9.45485276891191,9.32878806532642,9.32878806532642,68536.2338090193,0.0,1.0
2004-10-18,6.73,6.73,6.65,6.65,109500,9.42683839033735,9.42683839033735,9.31478087603914,9.31478087603914,78174.1416884127,0.0,1.0
2004-10-19,6.7,6.77,6.69,6.72,46000,9.38481682247552,9.48286714748646,9.37080963318825,9.41283120105008,32840.2787001551,0.0,1.0
2004-10-20,6.68,6.73,6.64,6.73,129700,9.35680244390097,9.42683839033735,9.30077368675186,9.42683839033735,92595.3075523938,0.0,1.0
2004-10-21,6.7,6.74,6.67,6.71,100800,9.38481682247552,9.44084557962463,9.34279525461369,9.3988240117628,71963.0454994703,0.0,1.0
2004-10-22,6.7,6.75,6.61,6.61,263800,9.38481682247552,9.45485276891191,9.25875211889003,9.25875211889003,188331.859154368,0.0,1.0
2004-10-25,6.7,6.8,6.65,6.65,162500,9.38481682247552,9.52488871534829,9.31478087603914,9.31478087603914,116011.854103809,0.0,1.0
2004-10-26,6.75,6.75,6.69,6.75,143900,9.45485276891191,9.45485276891191,9.37080963318825,9.45485276891191,102732.958803311,0.0,1.0
2004-10-27,6.85,6.85,6.71,6.74,88600,9.59492466178468,9.59492466178468,9.3988240117628,9.44084557962463,63253.2324529074,0.0,1.0
2004-10-28,6.72,6.8,6.7,6.8,118900,9.41283120105008,9.52488871534829,9.38481682247552,9.52488871534829,84884.9812488791,0.0,1.0
2004-10-29,6.85,6.85,6.75,6.75,322600,9.59492466178468,9.59492466178468,9.45485276891191,9.45485276891191,230310.302362392,0.0,1.0
2004-11-01,6.84,6.88,6.82,6.84,278500,9.5809174724974,9.63694622964651,9.55290309392285,9.5809174724974,198826.469956374,0.0,1.0
2004-11-02,6.92,7.0,6.88,6.92,296000,9.69297498679561,9.80503250109383,9.63694622964651,9.69297498679561,211320.054244476,0.0,1.0
2004-11-03,6.93,7.0,6.92,7.0,211900,9.70698217608289,9.80503250109383,9.69297498679561,9.80503250109383,151279.457751367,0.0,1.0
2004-11-04,7.0,7.0,6.9,6.93,608500,9.80503250109383,9.80503250109383,9.66496060822106,9.70698217608289,434419.773674878,0.0,1.0
2004-11-05,7.0,7.0,6.85,6.98,312200,9.80503250109383,9.80503250109383,9.59492466178468,9.77701812251928,222885.543699748,0.0,1.0
2004-11-08,6.98,7.0,6.97,6.99,213700,9.77701812251928,9.80503250109383,9.763010933232,9.79102531180655,152564.512135286,0.0,1.0
2004-11-09,7.02,7.02,6.97,7.0,136700,9.83304687966838,9.83304687966838,9.763010933232,9.80503250109383,97592.7412676348,0.0,1.0
2004-11-10,7.04,7.08,7.0,7.0,148600,9.86106125824294,9.91709001539204,9.80503250109383,9.80503250109383,106088.378583544,0.0,1.0
2004-11-11,7.08,7.09,7.03,7.05,302000,9.91709001539204,9.93109720467932,9.84705406895566,9.87506844753021,215603.56885754,0.0,1.0
2004-11-12,7.1,7.1,7.04,7.08,619800,9.9451043939666,9.9451043939666,9.86106125824294,9.91709001539204,442487.059529481,0.0,1.0
2004-11-15,7.06,7.12,7.03,7.1,187100,9.88907563681749,9.97311877254115,9.84705406895566,9.9451043939666,133574.26401737,0.0,1.0
2004-11-16,7.12,7.12,7.05,7.1,211200,9.97311877254115,9.97311877254115,9.87506844753021,9.9451043939666,150779.714379842,0.0,1.0
2004-11-17,7.27,7.33,7.21,7.28,927600,10.1832266118503,10.267269747574,10.0991834761266,10.1972338011376,662231.359179649,0.0,1.0
2004-11-18,7.26,7.32,7.17,7.22,412500,10.169219422563,10.2532625582867,10.0431547189775,10.1131906654139,294491.629648131,0.0,1.0
2004-11-19,7.18,7.24,7.14,7.24,166300,10.0571619082648,10.1412050439885,10.0011331511157,10.1412050439885,118724.746692083,0.0,1.0
2004-11-22,7.16,7.23,7.16,7.19,307300,10.0291475296903,10.1271978547012,10.0291475296903,10.0711690975521,219387.340099079,0.0,1.0
2004-11-23,7.29,7.32,7.23,7.29,484100,10.2112409904249,10.2532625582867,10.1271978547012,10.2112409904249,345608.237364022,0.0,1.0
2004-11-24,7.37,7.38,7.3,7.3,1468200,10.3232985047231,10.3373056940104,10.2252481797121,10.2252481797121,1048176.02581669,0.0,1.0
2004-11-26,7.34,7.37,7.33,7.34,987500,10.2812769368612,10.3232985047231,10.267269747574,10.2812769368612,704995.113400071,0.0,1.0
2004-11-29,7.38,7.4,7.34,7.38,880500,10.3373056940104,10.3653200725849,10.2812769368612,10.3373056940104,628605.769467096,0.0,1.0
2004-11-30,7.34,7.4,7.32,7.38,274600,10.2812769368612,10.3653200725849,10.2532625582867,10.3373056940104,196042.185457883,0.0,1.0
2004-12-01,7.38,7.39,7.32,7.36,401300,10.3373056940104,10.3513128832976,10.2532625582867,10.3092913154358,286495.735703743,0.0,1.0
2004-12-02,7.41,7.42,7.4,7.41,208200,10.3793272618722,10.3933344511595,10.3653200725849,10.3793272618722,148637.95707331,0.0,1.0
2004-12-03,7.4,7.42,7.32,7.35,752300,10.3653200725849,10.3933344511595,10.2532625582867,10.2952841261485,537081.340567971,0.0,1.0
2004-12-06,7.38,7.4,7.31,7.34,337000,10.3373056940104,10.3653200725849,10.2392553689994,10.2812769368612,240590.737433744,0.0,1.0
2004-12-07,7.25,7.38,7.24,7.35,407200,10.1552122332758,10.3373056940104,10.1412050439885,10.2952841261485,290707.858406589,0.0,1.0
2004-12-08,7.2,7.23,7.12,7.15,373300,10.0851762868394,10.1271978547012,9.97311877254115,10.015140340403,266506.000842779,0.0,1.0
2004-12-09,7.14,7.16,7.03,7.05,372500,10.0011331511157,10.0291475296903,9.84705406895566,9.87506844753021,265934.865561039,0.0,1.0
2004-12-10,7.18,7.22,7.07,7.16,566900,10.0571619082648,10.1131906654139,9.90308282610477,10.0291475296903,404720.739024303,0.0,1.0
2004-12-13,7.17,7.21,7.13,7.15,197700,10.0431547189775,10.0991834761266,9.98712596182843,10.015140340403,141141.80650045,0.0,1.0
2004-12-14,7.153,7.19,7.15,7.17,208500,10.0193424971892,10.0711690975521,10.015140340403,10.0431547189775,148852.132803963,0.0,1.0
2004-12-15,7.29,7.29,7.12,7.12,242800,10.2112409904249,10.2112409904249,9.97311877254115,9.97311877254115,173339.558008644,0.0,1.0
2004-12-16,7.28,7.3,7.21,7.21,113100,10.1972338011376,10.2252481797121,10.0991834761266,10.0991834761266,80744.2504562507,0.0,1.0
2004-12-17,7.19,7.23,7.15,7.22,178300,10.0711690975521,10.1271978547012,10.015140340403,10.1131906654139,127291.77591821,0.0,1.0
2004-12-20,7.28,7.3,7.25,7.27,605100,10.1972338011376,10.2252481797121,10.1552122332758,10.1832266118503,431992.448727474,0.0,1.0
2004-12-21,7.2,7.29,7.16,7.25,396400,10.0851762868394,10.2112409904249,10.0291475296903,10.1552122332758,282997.532103075,0.0,1.0
2004-12-22,7.25,7.26,7.17,7.2,171000,10.1552122332758,10.169219422563,10.0431547189775,10.0851762868394,122080.166472315,0.0,1.0
2004-12-23,7.18,7.19,7.12,7.14,416900,10.2779152114323,10.2922298565736,10.1920273405847,10.2206566308672,291240.192045022,0.1576,1.0
2004-12-27,7.06,7.11,7.0,7.04,401700,10.106139469737,10.1777126954434,10.0202515988894,10.0775101794545,280621.696196896,0.0,1.0
2004-12-28,7.15,7.15,7.01,7.1,429900,10.2349712760085,10.2349712760085,10.0345662440307,10.1633980503021,300321.800336184,0.0,1.0
2004-12-29,7.16,7.18,7.07,7.14,250900,10.2492859211498,10.2779152114323,10.1204541148783,10.2206566308672,175275.040019419,0.0,1.0
2004-12-30,7.12,7.16,7.11,7.15,98100,10.1920273405847,10.2492859211498,10.1777126954434,10.2349712760085,68531.213335612,0.0,1.0
2004-12-31,7.15,7.17,7.09,7.17,78100,10.2349712760085,10.263600566291,10.1490834051609,10.263600566291,54559.5082722865,0.0,1.0
2005-01-03,7.05,7.14,7.05,7.1,426700,10.0918248245958,10.2206566308672,10.0918248245958,10.1633980503021,298086.327526051,0.0,1.0
2005-01-04,7.06,7.13,7.0,7.12,298900,10.106139469737,10.2063419857259,10.0202515988894,10.1920273405847,208807.132171402,0.0,1.0
2005-01-05,7.1,7.14,7.07,7.14,125200,10.1633980503021,10.2206566308672,10.1204541148783,10.2206566308672,87462.8736964186,0.0,1.0
2005-01-06,7.18,7.2,7.07,7.15,237000,10.2779152114323,10.3065445017148,10.1204541148783,10.2349712760085,165564.705000409,0.0,1.0
2005-01-07,7.18,7.24,7.1,7.22,285400,10.2779152114323,10.3638030822799,10.1633980503021,10.3351737919974,199376.231253657,0.0,1.0
2005-01-10,7.29,7.3,7.16,7.23,546200,10.4353763079863,10.4496909531275,10.2492859211498,10.3494884371387,381567.265279422,0.0,1.0
2005-01-11,7.37,7.38,7.29,7.3,899700,10.5498934691164,10.5642081142577,10.4353763079863,10.4496909531275,628517.152273705,0.0,1.0
2005-01-12,7.47,7.47,7.35,7.37,848900,10.6930399205291,10.6930399205291,10.5212641788339,10.5498934691164,593029.021412858,0.0,1.0
2005-01-13,7.37,7.44,7.35,7.4,539700,10.5498934691164,10.6500959851053,10.5212641788339,10.5928374045403,377026.461133843,0.0,1.0
2005-01-14,7.49,7.49,7.32,7.32,672500,10.7216692108117,10.7216692108117,10.4783202434101,10.4783202434101,469798.582754323,0.0,1.0
2005-01-18,7.49,7.8,7.34,7.8,758300,10.7216692108117,11.1654232101911,10.5069495336926,11.1654232101911,529737.19747599,0.0,1.0
2005-01-19,7.36,7.47,7.32,7.46,913700,10.5355788239752,10.6930399205291,10.4783202434101,10.6787252753879,638297.345818029,0.0,1.0
2005-01-20,7.36,7.39,7.31,7.38,347200,10.5355788239752,10.578522759399,10.4640055982688,10.5642081142577,242548.799899332,0.0,1.0
2005-01-21,7.38,7.39,7.33,7.35,100900,10.5642081142577,10.578522759399,10.4926348885514,10.5212641788339,70487.2520444778,0.0,1.0
2005-01-24,7.31,7.35,7.25,7.31,430000,10.4640055982688,10.5212641788339,10.3781177274212,10.4640055982688,300391.658861501,0.0,1.0
2005-01-25,7.26,7.31,7.24,7.3,275500,10.3924323725625,10.4640055982688,10.3638030822799,10.4496909531275,192460.23724731,0.0,1.0
2005-01-26,7.34,7.39,7.22,7.22,434600,10.5069495336926,10.578522759399,10.3351737919974,10.3351737919974,303605.151026066,0.0,1.0
2005-01-27,7.25,7.31,7.21,7.31,286900,10.3781177274212,10.4640055982688,10.3208591468561,10.4640055982688,200424.109133406,0.0,1.0
2005-01-28,7.26,7.31,7.2,7.28,575700,10.3924323725625,10.4640055982688,10.3065445017148,10.421061662845,402175.530247826,0.0,1.0
2005-01-31,7.23,7.29,7.2,7.23,312700,10.3494884371387,10.4353763079863,10.3065445017148,10.3494884371387,218447.608665095,0.0,1.0
2005-02-01,7.28,7.31,7.22,7.27,405300,10.421061662845,10.4640055982688,10.3351737919974,10.4067470177037,283136.603108294,0.0,1.0
2005-02-02,7.28,7.31,7.21,7.21,436100,10.421061662845,10.4640055982688,10.3208591468561,10.3208591468561,304653.028905815,0.0,1.0
2005-02-03,7.23,7.28,7.21,7.28,230100,10.3494884371387,10.421061662845,10.3208591468561,10.421061662845,160744.46675356,0.0,1.0
2005-02-04,7.18,7.21,7.14,7.15,777700,10.2779152114323,10.3208591468561,10.2206566308672,10.2349712760085,543289.751387416,0.0,1.0
2005-02-07,7.24,7.25,7.16,7.18,639200,10.3638030822799,10.3781177274212,10.2492859211498,10.2779152114323,446535.693823888,0.0,1.0
2005-02-08,7.28,7.3,7.24,7.3,724400,10.421061662845,10.4496909531275,10.3638030822799,10.4496909531275,506055.157393654,0.0,1.0
2005-02-09,7.26,7.2816,7.21,7.28,53700,10.3924323725625,10.4233520060676,10.3208591468561,10.421061662845,37514.0280950291,0.0,1.0
2005-02-10,7.25,7.28,7.17,7.24,169700,10.3781177274212,10.421061662845,10.263600566291,10.3638030822799,118549.917462318,0.0,1.0
2005-02-11,7.25,7.29,7.2,7.21,266100,10.3781177274212,10.4353763079863,10.3065445017148,10.3208591468561,185893.535867547,0.0,1.0
2005-02-14,7.24,7.3,7.24,7.3,452400,10.3638030822799,10.4496909531275,10.3638030822799,10.4496909531275,316039.968532426,0.0,1.0
2005-02-15,7.25,7.3,7.23,7.28,477900,10.3781177274212,10.4496909531275,10.3494884371387,10.421061662845,333853.892488165,0.0,1.0
2005-02-16,7.24,7.28,7.21,7.28,197400,10.3638030822799,10.421061662845,10.3208591468561,10.421061662845,137900.728975024,0.0,1.0
2005-02-17,7.2,7.23,7.13,7.23,444400,10.3065445017148,10.3494884371387,10.2063419857259,10.3494884371387,310451.286507096,0.0,1.0
2005-02-18,7.11,7.19,7.1,7.1,367800,10.1777126954434,10.2922298565736,10.1633980503021,10.1633980503021,256939.656114558,0.0,1.0
2005-02-22,7.15,7.18,7.02,7.02,537200,10.2349712760085,10.2779152114323,10.048880889172,10.048880889172,375279.998000926,0.0,1.0
2005-02-23,7.1,7.13,7.05,7.08,302400,10.1633980503021,10.2063419857259,10.0918248245958,10.1347687600196,211252.180557484,0.0,1.0
2005-02-24,7.11,7.15,7.07,7.1,159400,10.1777126954434,10.2349712760085,10.1204541148783,10.1633980503021,111354.489354705,0.0,1.0
2005-02-25,7.15,7.18,7.12,7.18,389500,10.2349712760085,10.2779152114323,10.1920273405847,10.2779152114323,272098.956108266,0.0,1.0
2005-02-28,7.17,7.22,7.15,7.21,298100,10.263600566291,10.3351737919974,10.2349712760085,10.3208591468561,208248.263968869,0.0,1.0
2005-03-01,7.08,7.11,7.07,7.11,654600,10.1347687600196,10.1777126954434,10.1204541148783,10.1777126954434,457293.906722647,0.0,1.0
2005-03-02,7.01,7.06,6.96,7.02,582400,10.0345662440307,10.106139469737,9.96299301832435,10.048880889172,406856.051444042,0.0,1.0
2005-03-03,7.0,7.02,6.97,6.97,406000,10.0202515988894,10.048880889172,9.97730766346561,9.97730766346561,283625.612785511,0.0,1.0
2005-03-04,7.0,7.05,6.96,6.98,358000,10.0202515988894,10.0918248245958,9.96299301832435,9.99162230860689,250093.520633529,0.0,1.0
2005-03-07,7.05,7.05,7.0,7.04,425900,10.0918248245958,10.0918248245958,10.0202515988894,10.0775101794545,297527.459323518,0.0,1.0
2005-03-08,7.06,7.12,7.03,7.1,246300,10.106139469737,10.1920273405847,10.0631955343132,10.1633980503021,172061.547854856,0.0,1.0
2005-03-09,7.07,7.16,7.06,7.13,292100,10.1204541148783,10.2492859211498,10.106139469737,10.2063419857259,204056.752449871,0.0,1.0
2005-03-10,7.08,7.11,7.04,7.07,514500,10.1347687600196,10.1777126954434,10.0775101794545,10.1204541148783,359422.112754051,0.0,1.0
2005-03-11,7.13,7.15,7.04,7.1,871300,10.2063419857259,10.2349712760085,10.0775101794545,10.1633980503021,608677.331083783,0.0,1.0
2005-03-14,7.09,7.11,7.06,7.1,207000,10.1490834051609,10.1777126954434,10.106139469737,10.1633980503021,144607.14740542,0.0,1.0
2005-03-15,7.02,7.1,7.0,7.1,344100,10.048880889172,10.1633980503021,10.0202515988894,10.1633980503021,240383.185614516,0.0,1.0
2005-03-16,6.99,7.0,6.91,6.92,494200,10.0059369537482,10.0202515988894,9.89141979261799,9.90573443775926,345240.832114774,0.0,1.0
2005-03-17,7.07,7.08,6.99,7.0,148600,10.1204541148783,10.1347687600196,10.0059369537482,10.0202515988894,103809.76862051,0.0,1.0
2005-03-18,6.99,7.1,6.99,7.0,109600,10.0059369537482,10.1633980503021,10.0059369537482,10.0202515988894,76564.943747024,0.0,1.0
2005-03-21,6.84,6.95,6.83,6.95,752100,9.7912172766291,9.94867837318307,9.77690263148783,9.94867837318307,525405.96890636,0.0,1.0
2005-03-22,6.74,6.86,6.72,6.83,1680300,9.64807082521639,9.81984656691164,9.61944153493385,9.77690263148783,1173832.8008953,0.0,1.0
2005-03-23,6.85,6.86,6.75,6.78,917900,9.80553192177037,9.81984656691164,9.66238547035766,9.70532940578147,641231.403881329,0.0,1.0
2005-03-24,6.85,6.93,6.85,6.85,705000,9.80553192177037,9.92004908290053,9.80553192177037,9.80553192177037,492502.603482228,0.0,1.0
2005-03-28,6.9,6.94,6.86,6.94,89900,9.87710514747672,9.9343637280418,9.81984656691164,9.9343637280418,62802.8142596487,0.0,1.0
2005-03-29,6.8,6.89,6.8,6.85,236300,9.73395869606401,9.86279050233545,9.73395869606401,9.80553192177037,165075.695323192,0.0,1.0
2005-03-30,6.76,6.86,6.75,6.75,398000,9.67670011549893,9.81984656691164,9.66238547035766,9.66238547035766,278036.93076018,0.0,1.0
2005-03-31,6.79,6.79,6.73,6.76,256500,9.71964405092274,9.71964405092274,9.63375618007512,9.67670011549893,179187.117437151,0.0,1.0
2005-04-01,6.74,6.83,6.74,6.78,338300,9.64807082521639,9.77690263148783,9.64807082521639,9.70532940578147,236331.391146153,0.0,1.0
2005-04-04,6.71,6.76,6.68,6.69,914900,9.60512688979258,9.67670011549893,9.56218295436877,9.57649759951004,639135.64812183,0.0,1.0
2005-04-05,6.74,6.75,6.7,6.71,164500,9.64807082521639,9.66238547035766,9.59081224465131,9.60512688979258,114917.274145853,0.0,1.0
2005-04-06,6.73,6.73,6.65,6.7,1091000,9.63375618007512,9.63375618007512,9.51923901894496,9.59081224465131,762156.511204413,0.0,1.0
2005-04-07,6.69,6.72,6.64,6.72,621000,9.57649759951004,9.61944153493385,9.50492437380369,9.61944153493385,433821.44221626,0.0,1.0
2005-04-08,6.7,6.73,6.68,6.73,216500,9.59081224465131,9.63375618007512,9.56218295436877,9.63375618007512,151243.7073105,0.0,1.0
2005-04-11,6.74,6.8,6.74,6.76,238300,9.64807082521639,9.73395869606401,9.64807082521639,9.67670011549893,166472.865829525,0.0,1.0
2005-04-12,6.74,6.75,6.68,6.7,238100,9.64807082521639,9.66238547035766,9.56218295436877,9.59081224465131,166333.148778891,0.0,1.0
2005-04-13,6.75,6.81,6.72,6.76,177300,9.66238547035766,9.74827334120529,9.61944153493385,9.67670011549893,123859.165386382,0.0,1.0
2005-04-14,6.78,6.85,6.75,6.8,226200,9.70532940578147,9.80553192177037,9.66238547035766,9.73395869606401,158019.984266213,0.0,1.0
2005-04-15,6.75,6.8,6.73,6.74,226600,9.66238547035766,9.73395869606401,9.63375618007512,9.64807082521639,158299.418367479,0.0,1.0
2005-04-18,6.66,6.7352,6.65,6.72,355900,9.53355366408623,9.64119979554858,9.51923901894496,9.61944153493385,248626.491601879,0.0,1.0
2005-04-19,6.8,6.8,6.69,6.74,407800,9.73395869606401,9.73395869606401,9.57649759951004,9.64807082521639,284883.066241209,0.0,1.0
2005-04-20,6.7,6.77,6.68,6.76,635500,9.59081224465131,9.6910147606402,9.56218295436877,9.67670011549893,443950.928387171,0.0,1.0
2005-04-21,6.75,6.79,6.72,6.742,333100,9.66238547035766,9.71964405092274,9.61944153493385,9.65093375424465,232698.747829688,0.0,1.0
2005-04-22,6.83,6.85,6.8,6.84,846900,9.77690263148783,9.80553192177037,9.73395869606401,9.7912172766291,591631.850906523,0.0,1.0
2005-04-25,6.79,6.82,6.76,6.76,203100,9.71964405092274,9.76258798634656,9.67670011549893,9.67670011549893,141882.664918072,0.0,1.0
2005-04-26,6.79,6.8,6.76,6.8,208500,9.71964405092274,9.73395869606401,9.67670011549893,9.73395869606401,145655.02528517,0.0,1.0
2005-04-27,6.79,6.8,6.69,6.69,476200,9.71964405092274,9.73395869606401,9.57649759951004,9.57649759951004,332666.297557783,0.0,1.0
2005-04-28,6.75,6.8,6.73,6.76,153400,9.66238547035766,9.73395869606401,9.63375618007512,9.67670011549893,107162.977835707,0.0,1.0
2005-04-29,6.88,6.9,6.8,6.8,771800,9.84847585719418,9.87710514747672,9.73395869606401,9.73395869606401,539168.098393736,0.0,1.0
2005-05-02,6.92,6.94,6.86,6.89,623800,9.90573443775926,9.9343637280418,9.81984656691164,9.86279050233545,435777.480925126,0.0,1.0
2005-05-03,7.02,7.04,6.92,6.94,1190400,10.048880889172,10.0775101794545,9.90573443775926,9.9343637280418,831595.885369138,0.0,1.0
2005-05-04,7.13,7.14,7.06,7.08,867100,10.2063419857259,10.2206566308672,10.106139469737,10.1347687600196,605743.273020485,0.0,1.0
2005-05-05,7.13,7.14,7.09,7.12,813200,10.2063419857259,10.2206566308672,10.1490834051609,10.1920273405847,568089.527874822,0.0,1.0
2005-05-06,7.11,7.16,7.1,7.16,1290000,10.1777126954434,10.2492859211498,10.1633980503021,10.2492859211498,901174.976584503,0.0,1.0
2005-05-09,7.08,7.14,7.08,7.12,333200,10.1347687600196,10.2206566308672,10.1347687600196,10.1920273405847,232768.606355005,0.0,1.0
2005-05-10,7.05,7.09,7.04,7.05,359700,10.0918248245958,10.1490834051609,10.0775101794545,10.0918248245958,251281.115563911,0.0,1.0
2005-05-11,7.07,7.08,7.02,7.08,167200,10.1204541148783,10.1347687600196,10.048880889172,10.1347687600196,116803.454329402,0.0,1.0
2005-05-12,7.03,7.03,6.98,7.0,168900,10.0631955343132,10.0631955343132,9.99162230860689,10.0202515988894,117991.049259785,0.0,1.0
2005-05-13,6.91,6.99,6.86,6.99,216500,9.89141979261799,10.0059369537482,9.81984656691164,10.0059369537482,151243.7073105,0.0,1.0
2005-05-16,6.97,6.97,6.88,6.89,154500,9.97730766346561,9.97730766346561,9.84847585719418,9.86279050233545,107931.42161419,0.0,1.0
2005-05-17,6.93,7.0,6.89,7.0,117900,9.92004908290053,10.0202515988894,9.86279050233545,10.0202515988894,82363.2013483045,0.0,1.0
2005-05-18,6.97,6.98,6.91,6.93,207600,9.97730766346561,9.99162230860689,9.89141979261799,9.92004908290053,145026.29855732,0.0,1.0
2005-05-19,6.94,6.98,6.91,6.98,198200,9.9343637280418,9.99162230860689,9.89141979261799,9.99162230860689,138459.597177557,0.0,1.0
2005-05-20,6.92,6.92,6.8524,6.91,261200,9.90573443775926,9.90573443775926,9.80896743660427,9.89141979261799,182470.468127033,0.0,1.0
2005-05-23,6.96,6.96,6.85,6.88,303700,9.96299301832435,9.96299301832435,9.80553192177037,9.84847585719418,212160.341386599,0.0,1.0
2005-05-24,6.89,6.96,6.88,6.96,209900,9.86279050233545,9.96299301832435,9.84847585719418,9.96299301832435,146633.044639602,0.0,1.0
2005-05-25,6.82,6.86,6.77,6.8,419600,9.76258798634656,9.81984656691164,9.6910147606402,9.73395869606401,293126.372228571,0.0,1.0
2005-05-26,6.8,6.85,6.75,6.79,183900,9.73395869606401,9.80553192177037,9.66238547035766,9.71964405092274,128469.828057279,0.0,1.0
2005-05-27,6.8,6.83,6.71,6.83,550800,9.73395869606401,9.77690263148783,9.60512688979258,9.77690263148783,384780.757443988,0.0,1.0
2005-05-31,6.75,6.8,6.73,6.76,535100,9.66238547035766,9.73395869606401,9.63375618007512,9.67670011549893,373812.968969277,0.0,1.0
2005-06-01,6.79,6.79,6.7,6.7,731400,9.71964405092274,9.71964405092274,9.59081224465131,9.59081224465131,510945.254165818,0.0,1.0
2005-06-02,6.76,6.77,6.73,6.75,177600,9.67670011549893,9.6910147606402,9.63375618007512,9.66238547035766,124068.740962332,0.0,1.0
2005-06-03,6.8,6.83,6.76,6.78,336300,9.73395869606401,9.77690263148783,9.67670011549893,9.70532940578147,234934.22063982,0.0,1.0
2005-06-06,6.9,6.92,6.8,6.8,607300,9.87710514747672,9.90573443775926,9.73395869606401,9.73395869606401,424250.824247882,0.0,1.0
2005-06-07,6.9,6.93,6.85,6.85,265900,9.87710514747672,9.92004908290053,9.80553192177037,9.80553192177037,185753.818816914,0.0,1.0
2005-06-08,6.88,6.9,6.85,6.9,191900,9.84847585719418,9.87710514747672,9.80553192177037,9.87710514747672,134058.510082609,0.0,1.0
2005-06-09,6.93,6.93,6.74,6.74,341700,9.92004908290053,9.92004908290053,9.64807082521639,9.64807082521639,238706.581006918,0.0,1.0
2005-06-10,6.95,6.97,6.93,6.95,150900,9.94867837318307,9.97730766346561,9.92004908290053,9.94867837318307,105416.514702792,0.0,1.0
2005-06-13,6.98,6.99,6.91,6.99,608200,9.99162230860689,10.0059369537482,9.89141979261799,10.0059369537482,424879.550975732,0.0,1.0
2005-06-14,7.0,7.0,6.94,6.94,579000,10.0202515988894,10.0202515988894,9.9343637280418,9.9343637280418,404480.861583278,0.0,1.0
2005-06-15,7.01,7.04,6.99,7.0,222700,10.0345662440307,10.0775101794545,10.0059369537482,10.0202515988894,155574.935880131,0.0,1.0
2005-06-16,7.03,7.03,6.99,6.99,307000,10.0631955343132,10.0631955343132,10.0059369537482,10.0059369537482,214465.672722049,0.0,1.0
2005-06-17,6.98,7.0384,6.98,7.01,172700,9.99162230860689,10.0752198362319,9.99162230860689,10.0345662440307,120645.673221817,0.0,1.0
2005-06-20,7.01,7.01,6.9524,7.0,173200,10.0345662440307,10.0345662440307,9.95211388801698,10.0202515988894,120994.9658484,0.0,1.0
2005-06-21,6.96,7.02,6.95,7.0,242800,9.96299301832435,10.048880889172,9.94867837318307,10.0202515988894,169616.499468773,0.0,1.0
2005-06-22,7.07,7.12,7.0,7.0,385700,10.1204541148783,10.1920273405847,10.0202515988894,10.0202515988894,269444.332146235,0.0,1.0
2005-06-23,7.05,7.08,7.0,7.07,205000,10.0918248245958,10.1347687600196,10.0202515988894,10.1204541148783,143209.976899087,0.0,1.0
2005-06-24,6.99,7.03,6.96,7.02,148500,10.0059369537482,10.0631955343132,9.96299301832435,10.048880889172,103739.910095192,0.0,1.0
2005-06-27,6.9,6.98,6.88,6.91,237200,9.87710514747672,9.99162230860689,9.84847585719418,9.89141979261799,165704.422051042,0.0,1.0
2005-06-28,6.96,7.0,6.92,6.95,387200,9.96299301832435,10.0202515988894,9.90573443775926,9.94867837318307,270492.210025984,0.0,1.0
2005-06-29,6.86,6.96,6.86,6.92,418400,9.81984656691164,9.96299301832435,9.81984656691164,9.90573443775926,292288.069924772,0.0,1.0
2005-06-30,6.92,6.93,6.86,6.88,304700,9.90573443775926,9.92004908290053,9.81984656691164,9.84847585719418,212858.926639766,0.0,1.0
2005-07-01,6.9,6.94,6.89,6.92,351300,9.87710514747672,9.9343637280418,9.86279050233545,9.90573443775926,245412.999437314,0.0,1.0
2005-07-05,7.08,7.08,6.95,7.03,361000,10.1347687600196,10.1347687600196,9.94867837318307,10.0631955343132,252189.276393027,0.0,1.0
2005-07-06,7.11,7.13,7.05,7.08,342900,10.1777126954434,10.2063419857259,10.0918248245958,10.1347687600196,239544.883310718,0.0,1.0
2005-07-07,7.02,7.06,6.928,6.97,443500,10.048880889172,10.106139469737,9.91718615387228,9.97730766346561,309822.559779245,0.0,1.0
2005-07-08,7.09,7.09,7.02,7.02,197000,10.1490834051609,10.1490834051609,10.048880889172,10.048880889172,137621.294873757,0.0,1.0
2005-07-11,7.13,7.14,7.05,7.05,316200,10.2063419857259,10.2206566308672,10.0918248245958,10.0918248245958,220892.657051179,0.0,1.0
2005-07-12,7.21,7.21,7.12,7.15,347900,10.3208591468561,10.3208591468561,10.1920273405847,10.2349712760085,243037.809576549,0.0,1.0
2005-07-13,7.17,7.2,7.12,7.12,364500,10.263600566291,10.3065445017148,10.1920273405847,10.1920273405847,254634.32477911,0.0,1.0
2005-07-14,7.23,7.25,7.18,7.18,140100,10.3494884371387,10.3781177274212,10.2779152114323,10.2779152114323,97871.7939685955,0.0,1.0
2005-07-15,7.22,7.24,7.13,7.13,272400,10.3351737919974,10.3638030822799,10.2063419857259,10.2063419857259,190294.622962494,0.0,1.0
2005-07-18,7.15,7.2,7.15,7.19,227300,10.2349712760085,10.3065445017148,10.2349712760085,10.2922298565736,158788.428044695,0.0,1.0
2005-07-19,7.21,7.25,7.15,7.15,356300,10.3208591468561,10.3781177274212,10.2349712760085,10.2349712760085,248905.925703146,0.0,1.0
2005-07-20,7.3,7.33,7.21,7.21,187500,10.4496909531275,10.4926348885514,10.3208591468561,10.3208591468561,130984.734968678,0.0,1.0
2005-07-21,7.59,7.67,7.31,7.31,3984800,10.8648156622244,10.9793328233546,10.4640055982688,10.4640055982688,2783722.51681699,0.0,1.0
2005-07-22,7.56,7.58,7.47,7.49,1987500,10.8218717268006,10.8505010170831,10.6930399205291,10.7216692108117,1388438.19066798,0.0,1.0
2005-07-25,7.55,7.57,7.52,7.56,648900,10.8075570816593,10.8361863719419,10.7646131462355,10.8218717268006,453311.9707796,0.0,1.0
2005-07-26,7.46,7.53,7.46,7.53,913800,10.6787252753879,10.7789277913768,10.6787252753879,10.7789277913768,638367.204343346,0.0,1.0
2005-07-27,7.43,7.47,7.39,7.4,483500,10.6357813399641,10.6930399205291,10.578522759399,10.5928374045403,337765.969905896,0.0,1.0
2005-07-28,7.41,7.46,7.4,7.43,969400,10.6071520496815,10.6787252753879,10.5928374045403,10.6357813399641,677208.544419394,0.0,1.0
2005-07-29,7.44,7.45,7.39,7.4,883200,10.6500959851053,10.6644106302466,10.578522759399,10.5928374045403,616990.495596461,0.0,1.0
2005-08-01,7.44,7.44,7.41,7.44,191600,10.6500959851053,10.6500959851053,10.6071520496815,10.6500959851053,133848.93450666,0.0,1.0
2005-08-02,7.47,7.54,7.47,7.5,783500,10.6930399205291,10.793242436518,10.6930399205291,10.735983855953,547341.545855783,0.0,1.0
2005-08-03,7.59,7.59,7.51,7.51,408300,10.8648156622244,10.8648156622244,10.7502985010942,10.7502985010942,285232.358867792,0.0,1.0
2005-08-04,7.49,7.51,7.46,7.46,140300,10.7216692108117,10.7502985010942,10.6787252753879,10.6787252753879,98011.5110192291,0.0,1.0
2005-08-05,7.42,7.51,7.41,7.48,253800,10.6214666948228,10.7502985010942,10.6071520496815,10.7073545656704,177300.937253602,0.0,1.0
2005-08-08,7.57,7.58,7.5,7.58,846400,10.8361863719419,10.8505010170831,10.735983855953,10.8505010170831,591282.558279937,0.0,1.0
2005-08-09,7.6,7.61,7.5,7.5,826100,10.8791303073657,10.8934449525069,10.735983855953,10.735983855953,577101.277640663,0.0,1.0
2005-08-10,7.56,7.62,7.5,7.54,568400,10.8218717268006,10.9077595976482,10.735983855953,10.793242436518,397075.857899713,0.0,1.0
2005-08-11,7.49,7.58,7.48,7.48,647300,10.7216692108117,10.8505010170831,10.7073545656704,10.7073545656704,452194.234374533,0.0,1.0
2005-08-12,7.45,7.49,7.43,7.48,357100,10.6644106302466,10.7216692108117,10.6357813399641,10.7073545656704,249464.793905679,0.0,1.0
2005-08-15,7.38,7.44,7.33,7.41,430700,10.5642081142577,10.6500959851053,10.4926348885514,10.6071520496815,300880.668538717,0.0,1.0
2005-08-16,7.28,7.34,7.27,7.34,331800,10.421061662845,10.5069495336926,10.4067470177037,10.5069495336926,231790.587000572,0.0,1.0
2005-08-17,7.36,7.37,7.28,7.3,401600,10.5355788239752,10.5498934691164,10.421061662845,10.4496909531275,280551.837671578,0.0,1.0
2005-08-18,7.27,7.34,7.25,7.34,529000,10.4067470177037,10.5069495336926,10.3781177274212,10.5069495336926,369551.598924964,0.0,1.0
2005-08-19,7.35,7.36,7.28,7.28,220600,10.5212641788339,10.5355788239752,10.421061662845,10.421061662845,154107.906848482,0.0,1.0
2005-08-22,7.37,7.37,7.3,7.35,346400,10.5498934691164,10.5498934691164,10.4496909531275,10.5212641788339,241989.931696801,0.0,1.0
2005-08-23,7.3,7.37,7.26,7.33,539000,10.4496909531275,10.5498934691164,10.3924323725625,10.4926348885514,376537.451456627,0.0,1.0
2005-08-24,7.32,7.37,7.25,7.25,481200,10.4783202434101,10.5498934691164,10.3781177274212,10.3781177274212,336159.223823614,0.0,1.0
2005-08-25,7.35,7.36,7.28,7.28,302600,10.5212641788339,10.5355788239752,10.421061662845,10.421061662845,211391.897608117,0.0,1.0
2005-08-26,7.35,7.35,7.32,7.35,438600,10.5212641788339,10.5212641788339,10.4783202434101,10.5212641788339,306399.492038731,0.0,1.0
2005-08-29,7.27,7.35,7.25,7.28,463600,10.4067470177037,10.5212641788339,10.3781177274212,10.421061662845,323864.123367889,0.0,1.0
2005-08-30,7.23,7.27,7.23,7.24,294000,10.3494884371387,10.4067470177037,10.3494884371387,10.3638030822799,205384.064430886,0.0,1.0
2005-08-31,7.26,7.27,7.23,7.24,569500,10.3924323725625,10.4067470177037,10.3494884371387,10.3638030822799,397844.301678195,0.0,1.0
2005-09-01,7.28,7.28,7.2,7.25,1343000,10.421061662845,10.421061662845,10.3065445017148,10.3781177274212,938199.995002315,0.0,1.0
2005-09-02,7.24,7.3,7.19,7.19,427200,10.3638030822799,10.4496909531275,10.2922298565736,10.2922298565736,298435.620152636,0.0,1.0
2005-09-06,7.31,7.31,7.22,7.22,578500,10.4640055982688,10.4640055982688,10.3351737919974,10.3351737919974,404131.568956694,0.0,1.0
2005-09-07,7.31,7.35,7.27,7.33,753900,10.4640055982688,10.5212641788339,10.4067470177037,10.4926348885514,526663.42236206,0.0,1.0
2005-09-08,7.28,7.33,7.26,7.3,506600,10.421061662845,10.4926348885514,10.3924323725625,10.4496909531275,353903.289254038,0.0,1.0
2005-09-09,7.41,7.43,7.28,7.28,1206200,10.6071520496815,10.6357813399641,10.421061662845,10.421061662845,842633.53236917,0.0,1.0
2005-09-12,7.32,7.4,7.29,7.38,887300,10.4783202434101,10.5928374045403,10.4353763079863,10.5642081142577,619854.69513444,0.0,1.0
2005-09-13,7.23,7.32,7.23,7.25,1523900,10.3494884371387,10.4783202434101,10.3494884371387,10.3781177274212,1064574.06730009,0.0,1.0
2005-09-14,7.27,7.33,7.22,7.33,567900,10.4067470177037,10.4926348885514,10.3351737919974,10.4926348885514,396726.565273132,0.0,1.0
2005-09-15,7.32,7.4,7.24,7.26,551100,10.4783202434101,10.5928374045403,10.3638030822799,10.3924323725625,384990.333019937,0.0,1.0
2005-09-16,7.32,7.36,7.29,7.29,416900,10.4783202434101,10.5355788239752,10.4353763079863,10.4353763079863,291240.192045022,0.0,1.0
2005-09-19,7.33,7.39,7.3,7.31,506900,10.4926348885514,10.578522759399,10.4496909531275,10.4640055982688,354112.864829986,0.0,1.0
2005-09-20,7.32,7.37,7.31,7.33,518400,10.4783202434101,10.5498934691164,10.4640055982688,10.4926348885514,362146.5952414,0.0,1.0
2005-09-21,7.27,7.32,7.27,7.29,1174100,10.4067470177037,10.4783202434101,10.4067470177037,10.4353763079863,820208.945742533,0.0,1.0
2005-09-22,7.28,7.36,7.27,7.36,317700,10.421061662845,10.5355788239752,10.4067470177037,10.5355788239752,221940.534930928,0.0,1.0
2005-09-23,7.24,7.32,7.15,7.29,930600,10.3638030822799,10.4783202434101,10.2349712760085,10.4353763079863,650103.436596542,0.0,1.0
2005-09-26,7.27,7.37,7.26,7.37,458000,10.4067470177037,10.5498934691164,10.3924323725625,10.5498934691164,319952.045950158,0.0,1.0
2005-09-27,7.32,7.34,7.29,7.3,545700,10.4783202434101,10.5069495336926,10.4353763079863,10.4496909531275,381217.972652839,0.0,1.0
2005-09-28,7.3,7.32,7.3,7.31,192400,10.4496909531275,10.4783202434101,10.4496909531275,10.4640055982688,134407.802709193,0.0,1.0
2005-09-29,7.32,7.35,7.22,7.22,337400,10.4783202434101,10.5212641788339,10.3351737919974,10.3351737919974,235702.664418303,0.0,1.0
2005-09-30,7.32,7.35,7.3,7.33,249500,10.4783202434101,10.5212641788339,10.4496909531275,10.4926348885514,174297.020664987,0.0,1.0
2005-10-03,7.31,7.32,7.25,7.3,409300,10.4640055982688,10.4783202434101,10.3781177274212,10.4496909531275,285930.944120959,0.0,1.0
2005-10-04,7.26,7.33,7.25,7.32,378300,10.3924323725625,10.4926348885514,10.3781177274212,10.4783202434101,264274.801272803,0.0,1.0
2005-10-05,7.25,7.33,7.25,7.28,472000,10.3781177274212,10.4926348885514,10.3781177274212,10.421061662845,329732.239494484,0.0,1.0
2005-10-06,7.21,7.3,7.18,7.28,384600,10.3208591468561,10.4496909531275,10.2779152114323,10.421061662845,268675.888367752,0.0,1.0
2005-10-07,7.31,7.32,7.23,7.25,410900,10.4640055982688,10.4783202434101,10.3494884371387,10.3781177274212,287048.680526025,0.0,1.0
2005-10-10,7.33,7.36,7.29,7.31,293500,10.4926348885514,10.5355788239752,10.4353763079863,10.4640055982688,205034.771804303,0.0,1.0
2005-10-11,7.31,7.38,7.29,7.38,304000,10.4640055982688,10.5642081142577,10.4353763079863,10.5642081142577,212369.91696255,0.0,1.0
2005-10-12,7.28,7.33,7.25,7.29,159200,10.421061662845,10.4926348885514,10.3781177274212,10.4353763079863,111214.772304072,0.0,1.0
2005-10-13,7.27,7.3,7.26,7.28,136600,10.4067470177037,10.4496909531275,10.3924323725625,10.421061662845,95426.7455825143,0.0,1.0
2005-10-14,7.34,7.35,7.25,7.27,492800,10.5069495336926,10.5212641788339,10.3781177274212,10.4067470177037,344262.812760344,0.0,1.0
2005-10-17,7.28,7.3,7.23,7.29,412600,10.421061662845,10.4496909531275,10.3494884371387,10.4353763079863,288236.275456408,0.0,1.0
2005-10-18,7.2,7.28,7.18,7.24,720900,10.3065445017148,10.421061662845,10.2779152114323,10.3638030822799,503610.109007574,0.0,1.0
2005-10-19,7.21,7.26,7.08,7.19,676700,10.3208591468561,10.3924323725625,10.1347687600196,10.2922298565736,472732.640817623,0.0,1.0
2005-10-20,7.1,7.21,7.07,7.21,387100,10.1633980503021,10.3208591468561,10.1204541148783,10.3208591468561,270422.351500668,0.0,1.0
2005-10-21,7.13,7.17,6.96,6.96,818400,10.2063419857259,10.263600566291,9.96299301832435,9.96299301832435,571722.171191287,0.0,1.0
2005-10-24,7.17,7.18,7.07,7.07,167700,10.263600566291,10.2779152114323,10.1204541148783,10.1204541148783,117152.746955986,0.0,1.0
2005-10-25,7.12,7.16,7.09,7.14,263400,10.1920273405847,10.2492859211498,10.1490834051609,10.2206566308672,184007.355683998,0.0,1.0
2005-10-26,7.13,7.17,7.1,7.11,78100,10.2063419857259,10.263600566291,10.1633980503021,10.1777126954434,54559.5082722868,0.0,1.0
2005-10-27,7.07,7.13,7.06,7.09,538500,10.1204541148783,10.2063419857259,10.106139469737,10.1490834051609,376188.158830043,0.0,1.0
2005-10-28,7.14,7.15,7.07,7.15,141500,10.2206566308672,10.2349712760085,10.1204541148783,10.2349712760085,98849.8133230289,0.0,1.0
2005-10-31,7.17,7.21,7.14,7.14,262900,10.263600566291,10.3208591468561,10.2206566308672,10.2206566308672,183658.063057416,0.0,1.0
2005-11-01,7.2,7.22,7.15,7.2,145000,10.3065445017148,10.3351737919974,10.2349712760085,10.3065445017148,101294.861709111,0.0,1.0
2005-11-02,7.22,7.23,7.02,7.02,644000,10.3351737919974,10.3494884371387,10.048880889172,10.048880889172,449888.903039084,0.0,1.0
2005-11-03,7.21,7.28,7.21,7.26,234300,10.3208591468561,10.421061662845,10.3208591468561,10.3924323725625,163678.52481686,0.0,1.0
2005-11-04,7.22,7.27,7.18,7.23,386900,10.3351737919974,10.4067470177037,10.2779152114323,10.3494884371387,270282.634450033,0.0,1.0
2005-11-07,7.25,7.27,7.22,7.27,158800,10.3781177274212,10.4067470177037,10.3351737919974,10.4067470177037,110935.338202805,0.0,1.0
2005-11-08,7.2,7.45,7.15,7.45,184100,10.3065445017148,10.6644106302466,10.2349712760085,10.6644106302466,128609.545107913,0.0,1.0
2005-11-09,7.21,7.39,7.12,7.39,511000,10.3208591468561,10.578522759399,10.1920273405847,10.578522759399,356977.06436797,0.0,1.0
2005-11-10,7.14,7.16,7.13,7.15,257200,10.2206566308672,10.2492859211498,10.2063419857259,10.2349712760085,179676.127114368,0.0,1.0
2005-11-11,7.15,7.16,7.1,7.14,262100,10.2349712760085,10.2492859211498,10.1633980503021,10.2206566308672,183099.194854882,0.0,1.0
2005-11-14,7.1,7.1,7.07,7.1,240400,10.1633980503021,10.1633980503021,10.1204541148783,10.1633980503021,167939.894861174,0.0,1.0
2005-11-15,7.0,7.07,6.98,7.05,1072100,10.0202515988894,10.1204541148783,9.99162230860689,10.0918248245958,748953.249919572,0.0,1.0
2005-11-16,7.03,7.04,7.0,7.0,713500,10.0631955343132,10.0775101794545,10.0202515988894,10.0202515988894,498440.578134143,0.0,1.0
2005-11-17,7.03,7.03,7.0,7.0,642100,10.0631955343132,10.0631955343132,10.0202515988894,10.0202515988894,448561.591058071,0.0,1.0
2005-11-18,7.09,7.11,7.04,7.04,2397400,10.1490834051609,10.1777126954434,10.0775101794545,10.0775101794545,1674788.28594084,0.0,1.0
2005-11-21,7.16,7.18,7.13,7.14,2568600,10.2492859211498,10.2779152114323,10.2063419857259,10.2206566308672,1794386.0812829,0.0,1.0
2005-11-22,7.15,7.16,7.12,7.16,379100,10.2349712760085,10.2492859211498,10.1920273405847,10.2492859211498,264833.669475337,0.0,1.0
2005-11-23,7.2,7.2,7.12,7.12,1220100,10.3065445017148,10.3065445017148,10.1920273405847,10.1920273405847,852343.867388182,0.0,1.0
2005-11-25,7.15,7.19,7.12,7.14,455400,10.2349712760085,10.2922298565736,10.1920273405847,10.2206566308672,318135.724291924,0.0,1.0
2005-11-28,7.12,7.16,7.07,7.12,354600,10.1920273405847,10.2492859211498,10.1204541148783,10.1920273405847,247718.330772763,0.0,1.0
2005-11-29,7.08,7.13,7.07,7.09,1553300,10.1347687600196,10.2063419857259,10.1204541148783,10.1490834051609,1085112.47374318,0.0,1.0
2005-11-30,7.04,7.1,7.04,7.08,542700,10.0775101794545,10.1633980503021,10.0775101794545,10.1347687600196,379122.216893341,0.0,1.0
2005-12-01,7.05,7.08,6.99,7.0,592300,10.0918248245958,10.1347687600196,10.0059369537482,10.0202515988894,413772.045450387,0.0,1.0
2005-12-02,6.97,7.04,6.97,7.04,265200,9.97730766346561,10.0775101794545,9.97730766346561,10.0775101794545,185264.809139698,0.0,1.0
2005-12-05,6.96,7.0,6.94,7.0,604000,9.96299301832435,10.0202515988894,9.9343637280418,10.0202515988894,421945.492912433,0.0,1.0
2005-12-06,7.02,7.06,6.97,6.97,365000,10.048880889172,10.106139469737,9.97730766346561,9.97730766346561,254983.617405692,0.0,1.0
2005-12-07,7.04,7.04,6.97,7.01,1271000,10.0775101794545,10.0775101794545,9.97730766346561,10.0345662440307,887901.856774344,0.0,1.0
2005-12-08,7.05,7.1,7.01,7.05,349800,10.0918248245958,10.1633980503021,10.0345662440307,10.0918248245958,244365.121557565,0.0,1.0
2005-12-09,7.11,7.13,7.08,7.09,315300,10.1777126954434,10.2063419857259,10.1347687600196,10.1490834051609,220263.930323328,0.0,1.0
2005-12-12,7.09,7.1,7.04,7.09,493700,10.1490834051609,10.1633980503021,10.0775101794545,10.1490834051609,344891.539488192,0.0,1.0
2005-12-13,7.12,7.13,7.05,7.08,820300,10.1920273405847,10.2063419857259,10.0918248245958,10.1347687600196,573049.483172299,0.0,1.0
2005-12-14,7.11,7.12,7.07,7.09,240600,10.1777126954434,10.1920273405847,10.1204541148783,10.1490834051609,168079.611911807,0.0,1.0
2005-12-15,7.09,7.1,7.06,7.07,371300,10.1490834051609,10.1633980503021,10.106139469737,10.1204541148783,259384.704500639,0.0,1.0
2005-12-16,7.09,7.1,7.07,7.08,249800,10.1490834051609,10.1633980503021,10.1204541148783,10.1347687600196,174506.596240936,0.0,1.0
2005-12-19,7.05,7.1,7.03,7.06,2159700,10.0918248245958,10.1633980503021,10.0631955343132,10.106139469737,1508734.57126321,0.0,1.0
2005-12-20,7.08,7.09,7.03,7.06,407000,10.1347687600196,10.1490834051609,10.0631955343132,10.106139469737,284324.198038676,0.0,1.0
2005-12-21,7.09,7.11,7.05,7.08,510700,10.1490834051609,10.1777126954434,10.0918248245958,10.1347687600196,356767.488792018,0.0,1.0
2005-12-22,7.11,7.12,7.07,7.09,234800,10.1777126954434,10.1920273405847,10.1204541148783,10.1490834051609,164027.817443443,0.0,1.0
2005-12-23,6.78,6.87,6.7,6.87,694300,10.1183756284038,10.2526903491348,9.99898476553179,10.2526903491348,465228.231573628,0.288548,1.0
2005-12-27,6.78,6.82,6.75,6.78,238500,10.1183756284038,10.1780710598398,10.0736040548268,10.1183756284038,159811.224586361,0.0,1.0
2005-12-28,6.8,6.83,6.77,6.78,1350100,10.1482233441218,10.1929949176988,10.1034517705448,10.1183756284038,904658.84408405,0.0,1.0
2005-12-29,6.83,6.85,6.8,6.81,605500,10.1929949176988,10.2228426334168,10.1482233441218,10.1631472019808,405726.190721349,0.0,1.0
2005-12-30,6.82,6.86,6.81,6.86,264400,10.1780710598398,10.2377664912758,10.1631472019808,10.2377664912758,177165.986501609,0.0,1.0
2006-01-03,6.83,6.86,6.73,6.81,1516300,10.1929949176988,10.2377664912758,10.0437563391088,10.1631472019808,1016024.15027379,0.0,1.0
2006-01-04,6.84,6.85,6.8,6.83,556100,10.2079187755578,10.2228426334168,10.1482233441218,10.1929949176988,372624.83015713,0.0,1.0
2006-01-05,6.93,6.95,6.9,6.91,854700,10.3422334962888,10.3720812120069,10.2974619227118,10.3123857805708,572707.1432032,0.0,1.0
2006-01-06,6.97,7.05,6.95,6.95,1824200,10.4019289277249,10.5213197905969,10.3720812120069,10.3720812120069,1222338.09597668,0.0,1.0
2006-01-09,7.09,7.1,6.99,7.0,2148800,10.5810152220329,10.5959390798919,10.4317766434429,10.4467005013019,1439842.17774076,0.0,1.0
2006-01-10,7.13,7.14,7.06,7.08,1263700,10.6407106534689,10.6556345113279,10.5362436484559,10.5660913641739,846764.966498046,0.0,1.0
2006-01-11,7.11,7.13,7.03,7.07,748700,10.6108629377509,10.6407106534689,10.4914720748789,10.5511675063149,501679.932275926,0.0,1.0
2006-01-12,7.1,7.13,7.08,7.11,657200,10.5959390798919,10.6407106534689,10.5660913641739,10.6108629377509,440368.707749083,0.0,1.0
2006-01-13,7.1,7.14,7.09,7.12,376500,10.5959390798919,10.6556345113279,10.5810152220329,10.6257867956099,252280.612397337,0.0,1.0
2006-01-17,7.02,7.08,7.0,7.04,755400,10.4765482170199,10.5660913641739,10.4467005013019,10.5063959327379,506169.38806095,0.0,1.0
2006-01-18,6.9999,7.0,6.81,6.81,356200,10.4465512627233,10.4467005013019,10.1631472019808,10.1631472019808,238678.231436736,0.0,1.0
2006-01-19,7.05,7.05,6.99,7.02,560200,10.5213197905969,10.5213197905969,10.4317766434429,10.4765482170199,375372.109070353,0.0,1.0
2006-01-20,6.94,7.06,6.93,7.01,447300,10.3571573541479,10.5362436484559,10.3422334962888,10.4616243591609,299721.428752532,0.0,1.0
2006-01-23,7.06,7.09,7.01,7.07,882100,10.5362436484559,10.5810152220329,10.4616243591609,10.5511675063149,591067.007159868,0.0,1.0
2006-01-24,7.1,7.13,7.07,7.1,839800,10.5959390798919,10.6407106534689,10.5511675063149,10.5959390798919,562723.129591722,0.0,1.0
2006-01-25,7.12,7.17,7.1,7.13,1009800,10.6257867956099,10.7004060849049,10.5959390798919,10.6407106534689,676634.694286403,0.0,1.0
2006-01-26,7.19,7.2,7.16,7.19,1317800,10.7302538006229,10.7451776584819,10.6854822270459,10.7302538006229,883015.646792061,0.0,1.0
2006-01-27,7.23,7.24,7.16,7.19,1215300,10.7899492320589,10.8048730899179,10.6854822270459,10.7302538006229,814333.673961445,0.0,1.0
2006-01-30,7.21,7.3,7.19,7.26,600600,10.7601015163409,10.8944162370719,10.7302538006229,10.8347208056359,402442.857386031,0.0,1.0
2006-01-31,7.26,7.28,7.2001,7.24,888100,10.8347208056359,10.8645685213539,10.7453268970605,10.8048730899179,595087.415325566,0.0,1.0
2006-02-01,7.22,7.29,7.17,7.2,917000,10.7750253741999,10.8794923792129,10.7004060849049,10.7451776584819,614452.381323661,0.0,1.0
2006-02-02,7.18,7.22,7.16,7.21,448200,10.7153299427639,10.7750253741999,10.6854822270459,10.7601015163409,300324.489977388,0.0,1.0
2006-02-03,7.29,7.35,7.05,7.33,588900,10.8794923792129,10.969035526367,10.5213197905969,10.939187810649,394603.061462928,0.0,1.0
2006-02-06,7.33,7.37,7.31,7.36,1000000,10.939187810649,10.998883242085,10.909340094931,10.983959384226,670068.027615766,0.0,1.0
2006-02-07,7.24,7.3,7.2,7.3,865100,10.8048730899179,10.8944162370719,10.7451776584819,10.8944162370719,579675.850690403,0.0,1.0
2006-02-08,7.24,7.25,7.13,7.16,967100,10.8048730899179,10.8197969477769,10.6407106534689,10.6854822270459,648022.789507211,0.0,1.0
2006-02-09,7.27,7.29,7.21,7.27,655800,10.8496446634949,10.8794923792129,10.7601015163409,10.8496446634949,439430.612510422,0.0,1.0
2006-02-10,7.3,7.31,7.17,7.25,1248200,10.8944162370719,10.909340094931,10.7004060849049,10.8197969477769,836378.912070006,0.0,1.0
2006-02-13,7.26,7.32,7.25,7.32,624200,10.8347208056359,10.92426395279,10.8197969477769,10.92426395279,418256.462837764,0.0,1.0
2006-02-14,7.36,7.36,7.29,7.3,775600,10.983959384226,10.983959384226,10.8794923792129,10.8944162370719,519704.762218788,0.0,1.0
2006-02-15,7.34,7.37,7.3,7.31,516700,10.954111668508,10.998883242085,10.8944162370719,10.909340094931,346224.149869066,0.0,1.0
2006-02-16,7.36,7.36,7.33,7.33,397700,10.983959384226,10.983959384226,10.939187810649,10.939187810649,266486.05458279,0.0,1.0
2006-02-17,7.33,7.36,7.3,7.34,528800,10.939187810649,10.983959384226,10.8944162370719,10.954111668508,354331.973003217,0.0,1.0
2006-02-21,7.29,7.37,7.27,7.35,589000,10.8794923792129,10.998883242085,10.8496446634949,10.969035526367,394670.068265689,0.0,1.0
2006-02-22,7.32,7.34,7.22,7.22,549600,10.92426395279,10.954111668508,10.7750253741999,10.7750253741999,368269.387977625,0.0,1.0
2006-02-23,7.37,7.37,7.28,7.28,493900,10.998883242085,10.998883242085,10.8645685213539,10.8645685213539,330946.598839427,0.0,1.0
2006-02-24,7.33,7.37,7.29,7.3,657200,10.939187810649,10.998883242085,10.8794923792129,10.8944162370719,440368.707749081,0.0,1.0
2006-02-27,7.37,7.39,7.3,7.3,376200,10.998883242085,11.028730957803,10.8944162370719,10.8944162370719,252079.591989051,0.0,1.0
2006-02-28,7.33,7.37,7.3,7.37,560500,10.939187810649,10.998883242085,10.8944162370719,10.998883242085,375573.129478637,0.0,1.0
2006-03-01,7.36,7.39,7.32,7.35,466800,10.983959384226,11.028730957803,10.92426395279,10.969035526367,312787.75529104,0.0,1.0
2006-03-02,7.38,7.4,7.33,7.36,497600,11.013807099944,11.043654815662,10.939187810649,10.983959384226,333425.850541605,0.0,1.0
2006-03-03,7.31,7.4,7.31,7.35,507600,10.909340094931,11.043654815662,10.909340094931,10.969035526367,340126.530817762,0.0,1.0
2006-03-06,7.24,7.32,7.24,7.31,488800,10.8048730899179,10.92426395279,10.8048730899179,10.909340094931,327529.251898588,0.0,1.0
2006-03-07,7.26,7.27,7.15,7.15,892900,10.8347208056359,10.8496446634949,10.6705583691869,10.6705583691869,598303.741858121,0.0,1.0
2006-03-08,7.29,7.32,7.2,7.25,428600,10.8794923792129,10.92426395279,10.7451776584819,10.8197969477769,287191.156636119,0.0,1.0
2006-03-09,7.33,7.33,7.28,7.32,272700,10.939187810649,10.939187810649,10.8645685213539,10.92426395279,182727.551130819,0.0,1.0
2006-03-10,7.37,7.37,7.32,7.32,441500,10.998883242085,10.998883242085,10.92426395279,10.92426395279,295835.034192361,0.0,1.0
2006-03-13,7.36,7.38,7.3,7.33,576600,10.983959384226,11.013807099944,10.8944162370719,10.939187810649,386361.224723251,0.0,1.0
2006-03-14,7.35,7.42,7.34,7.34,440700,10.969035526367,11.07350253138,10.954111668508,10.954111668508,295298.979770268,0.0,1.0
2006-03-15,7.41,7.43,7.14,7.14,215900,11.058578673521,11.088426389239,10.6556345113279,10.6556345113279,144667.687162244,0.0,1.0
2006-03-16,7.37,7.43,7.35,7.43,727300,10.998883242085,11.088426389239,10.969035526367,11.088426389239,487340.476484947,0.0,1.0
2006-03-17,7.39,7.43,7.35,7.4,408100,11.028730957803,11.088426389239,10.969035526367,11.043654815662,273454.762069994,0.0,1.0
2006-03-20,7.36,7.44,7.36,7.4,583400,10.983959384226,11.103350247098,10.983959384226,11.043654815662,390917.687311038,0.0,1.0
2006-03-21,7.39,7.45,7.36,7.4,227100,11.028730957803,11.118274104957,10.983959384226,11.043654815662,152172.449071541,0.0,1.0
2006-03-22,7.46,7.46,7.38,7.42,222800,11.133197962816,11.133197962816,11.013807099944,11.07350253138,149291.156552793,0.0,1.0
2006-03-23,7.43,7.5,7.43,7.46,759600,11.088426389239,11.192893394252,11.088426389239,11.133197962816,508983.673776937,0.0,1.0
2006-03-24,7.47,7.49,7.44,7.46,1131800,11.148121820675,11.177969536393,11.103350247098,11.133197962816,758382.993655526,0.0,1.0
2006-03-27,7.47,7.49,7.44,7.49,558700,11.148121820675,11.177969536393,11.103350247098,11.177969536393,374367.00702893,0.0,1.0
2006-03-28,7.48,7.54,7.46,7.53,1483100,11.163045678534,11.252588825688,11.133197962816,11.237664967829,993777.891756946,0.0,1.0
2006-03-29,7.51,7.54,7.47,7.52,462000,11.207817252111,11.252588825688,11.148121820675,11.22274110997,309571.428758485,0.0,1.0
2006-03-30,7.48,7.53,7.46,7.52,1702900,11.163045678534,11.237664967829,11.133197962816,11.22274110997,1141058.84422689,0.0,1.0
2006-03-31,7.47,7.53,7.46,7.5,302900,11.148121820675,11.237664967829,11.133197962816,11.192893394252,202963.605564816,0.0,1.0
2006-04-03,7.49,7.57,7.48,7.55,693100,11.177969536393,11.297360399265,11.163045678534,11.267512683547,464424.149940489,0.0,1.0
2006-04-04,7.56,7.6,7.52,7.52,1568200,11.282436541406,11.342131972842,11.22274110997,11.22274110997,1050800.68090705,0.0,1.0
2006-04-05,7.67,7.7001,7.65,7.69,1812500,11.446598977855,11.4915197900106,11.416751262137,11.4764466935731,1214498.30005358,0.0,1.0
2006-04-06,7.64,7.7,7.6,7.68,952700,11.401827404278,11.4913705514321,11.342131972842,11.461522835714,638373.809909545,0.0,1.0
2006-04-07,7.63,7.72,7.61,7.72,1614100,11.386903546419,11.5212182671501,11.357055830701,11.5212182671501,1081556.80337462,0.0,1.0
2006-04-10,7.62,7.65,7.61,7.62,574000,11.37197968856,11.416751262137,11.357055830701,11.37197968856,384619.047851452,0.0,1.0
2006-04-11,7.6,7.68,7.57,7.68,832900,11.342131972842,11.461522835714,11.297360399265,11.461522835714,558099.660201175,0.0,1.0
2006-04-12,7.63,7.67,7.55,7.67,2326000,11.386903546419,11.446598977855,11.267512683547,11.446598977855,1558578.23223428,0.0,1.0
2006-04-13,7.56,7.58,7.54,7.56,377500,11.282436541406,11.312284257124,11.252588825688,11.282436541406,252950.680424953,0.0,1.0
2006-04-17,7.57,7.64,7.55,7.64,241800,11.297360399265,11.401827404278,11.267512683547,11.401827404278,162022.449077493,0.0,1.0
2006-04-18,7.64,7.66,7.58,7.63,319400,11.401827404278,11.431675119996,11.312284257124,11.386903546419,214019.728020477,0.0,1.0
2006-04-19,7.7,7.73,7.62,7.69,435900,11.4913705514321,11.5361421250091,11.37197968856,11.4764466935731,292082.653237712,0.0,1.0
2006-04-20,7.72,7.78,7.7,7.74,1011200,11.5212182671501,11.6107614143041,11.4913705514321,11.5510659828681,677572.789525062,0.0,1.0
2006-04-21,7.78,7.81,7.72,7.72,1081700,11.6107614143041,11.6555329878811,11.5212182671501,11.5212182671501,724812.585471975,0.0,1.0
2006-04-24,7.66,7.75,7.65,7.74,1134000,11.431675119996,11.5659898407271,11.416751262137,11.5510659828681,759857.143316284,0.0,1.0
2006-04-25,7.7,7.759,7.65,7.74,574900,11.4913705514321,11.5794213128002,11.416751262137,11.5510659828681,385222.109076304,0.0,1.0
2006-04-26,7.77,7.77,7.7,7.76,472400,11.5958375564451,11.5958375564451,11.4913705514321,11.5809136985861,316540.136245688,0.0,1.0
2006-04-27,7.75,7.8,7.72,7.74,576100,11.5659898407271,11.6406091300221,11.5212182671501,11.5510659828681,386026.190709443,0.0,1.0
2006-04-28,7.8,7.82,7.75,7.8,356300,11.6406091300221,11.6704568457401,11.5659898407271,11.6406091300221,238745.238239498,0.0,1.0
2006-05-01,7.8,7.85,7.792,7.81,418800,11.6406091300221,11.7152284193171,11.6286700437349,11.6555329878811,280624.489965483,0.0,1.0
2006-05-02,7.87,7.88,7.84,7.85,811300,11.7450761350351,11.7599999928941,11.7003045614581,11.7152284193171,543626.190804673,0.0,1.0
2006-05-03,7.86,7.9,7.8,7.89,1099000,11.7301522771761,11.7898477086121,11.6406091300221,11.7749238507531,736404.762349729,0.0,1.0
2006-05-04,7.94,7.95,7.89,7.9,1974800,11.8495431400481,11.8644669979071,11.7749238507531,11.7898477086121,1323250.34093562,0.0,1.0
2006-05-05,7.99,8.02,7.96,7.99,965200,11.9241624293431,11.9689340029201,11.8793908557661,11.9241624293431,646749.660254741,0.0,1.0
2006-05-08,8.04,8.08,8.02,8.05,2417800,11.9987817186381,12.0584771500742,11.9689340029201,12.0137055764972,1620090.47716941,0.0,1.0
2006-05-09,8.04,8.09,8.04,8.09,1131900,11.9987817186381,12.0734010079332,11.9987817186381,12.0734010079332,758450.000458291,0.0,1.0
2006-05-10,8.09,8.12,8.03,8.1,1015900,12.0734010079332,12.1181725815102,11.9838578607791,12.0883248657922,680722.109254857,0.0,1.0
2006-05-11,8.03,8.12,7.95,8.1,4676800,11.9838578607791,12.1181725815102,11.8644669979071,12.0883248657922,3133774.15155344,0.0,1.0
2006-05-12,7.84,8.01,7.81,7.99,2111200,11.7003045614581,11.9540101450611,11.6555329878811,11.9241624293431,1414647.61990241,0.0,1.0
2006-05-15,7.88,7.95,7.75,7.8,962100,11.7599999928941,11.8644669979071,11.5659898407271,11.6406091300221,644672.449369131,0.0,1.0
2006-05-16,7.9,7.93,7.85,7.85,815100,11.7898477086121,11.8346192821891,11.7152284193171,11.7152284193171,546172.449309613,0.0,1.0
2006-05-17,7.81,7.94,7.66,7.94,1221100,11.6555329878811,11.8495431400481,11.431675119996,11.8495431400481,818220.068521613,0.0,1.0
2006-05-18,7.74,7.78,7.6,7.63,1049900,11.5510659828681,11.6107614143041,11.342131972842,11.386903546419,703504.422193793,0.0,1.0
2006-05-19,7.71,7.76,7.612,7.68,5775200,11.5062944092911,11.5809136985861,11.3600406022728,11.461522835714,3869776.87308657,0.0,1.0
2006-05-22,7.48,7.5,7.27,7.38,2070600,11.163045678534,11.192893394252,10.8496446634949,11.013807099944,1387442.85798121,0.0,1.0
2006-05-23,7.58,7.68,7.52,7.52,1366500,11.312284257124,11.461522835714,11.22274110997,11.22274110997,915647.959736949,0.0,1.0
2006-05-24,7.54,7.6,7.41,7.54,1787600,11.252588825688,11.342131972842,11.058578673521,11.252588825688,1197813.60616595,0.0,1.0
2006-05-25,7.59,7.59,7.46,7.49,1194500,11.327208114983,11.327208114983,11.133197962816,11.177969536393,800396.258987037,0.0,1.0
2006-05-26,7.65,7.65,7.53,7.59,526400,11.416751262137,11.416751262137,11.237664967829,11.327208114983,352723.809736942,0.0,1.0
2006-05-30,7.51,7.61,7.5,7.53,697300,11.207817252111,11.357055830701,11.192893394252,11.237664967829,467238.435656475,0.0,1.0
2006-05-31,7.56,7.57,7.45,7.46,832200,11.282436541406,11.297360399265,11.118274104957,11.133197962816,557630.612581843,0.0,1.0
2006-06-01,7.61,7.63,7.49,7.49,1153900,11.357055830701,11.386903546419,11.177969536393,11.177969536393,773191.497065837,0.0,1.0
2006-06-02,7.51,7.6,7.42,7.58,1672300,11.207817252111,11.342131972842,11.07350253138,11.312284257124,1120554.76258185,0.0,1.0
2006-06-05,7.4,7.54,7.36,7.51,1025300,11.043654815662,11.252588825688,10.983959384226,11.207817252111,687020.748714446,0.0,1.0
2006-06-06,7.36,7.47,7.3,7.36,1045000,10.983959384226,11.148121820675,10.8944162370719,10.983959384226,700221.088858475,0.0,1.0
2006-06-07,7.35,7.43,7.3,7.31,623600,10.969035526367,11.088426389239,10.8944162370719,10.909340094931,417854.422021192,0.0,1.0
2006-06-08,7.29,7.4,7.15,7.3,1756800,10.8794923792129,11.043654815662,10.6705583691869,10.8944162370719,1177175.51091539,0.0,1.0
2006-06-09,7.29,7.37,7.2,7.33,657800,10.8794923792129,10.998883242085,10.7451776584819,10.939187810649,440770.748565654,0.0,1.0
2006-06-12,7.16,7.3,7.16,7.27,237700,10.6854822270459,10.8944162370719,10.6854822270459,10.8496446634949,159275.170164268,0.0,1.0
2006-06-13,6.99,7.14,6.94,7.0,1247900,10.4317766434429,10.6556345113279,10.3571573541479,10.4467005013019,836177.891661714,0.0,1.0
2006-06-14,7.13,7.15,6.95,6.95,870000,10.6407106534689,10.6705583691869,10.3720812120069,10.3720812120069,582959.184025718,0.0,1.0
2006-06-15,7.2,7.25,7.06,7.06,937800,10.7451776584819,10.8197969477769,10.5362436484559,10.5362436484559,628389.796298069,0.0,1.0
2006-06-16,7.17,7.24,7.12,7.23,385900,10.7004060849049,10.8048730899179,10.6257867956099,10.7899492320589,258579.251856925,0.0,1.0
2006-06-19,7.09,7.15,7.04,7.06,537400,10.5810152220329,10.6705583691869,10.5063959327379,10.5362436484559,360094.558040714,0.0,1.0
2006-06-20,7.14,7.17,7.06,7.06,424100,10.6556345113279,10.7004060849049,10.5362436484559,10.5362436484559,284175.850511847,0.0,1.0
2006-06-21,7.22,7.27,7.05,7.05,428600,10.7750253741999,10.8496446634949,10.5213197905969,10.5213197905969,287191.156636119,0.0,1.0
2006-06-22,7.22,7.24,7.172,7.24,527600,10.7750253741999,10.8048730899179,10.7033908564767,10.8048730899179,353527.89137008,0.0,1.0
2006-06-23,7.23,7.25,7.15,7.2,234800,10.7899492320589,10.8197969477769,10.6705583691869,10.7451776584819,157331.972884183,0.0,1.0
2006-06-26,7.18,7.22,7.16,7.16,177100,10.7153299427639,10.7750253741999,10.6854822270459,10.6854822270459,118669.047690753,0.0,1.0
2006-06-27,7.11,7.25,7.1,7.19,256100,10.6108629377509,10.8197969477769,10.5959390798919,10.7302538006229,171604.421872398,0.0,1.0
2006-06-28,7.19,7.22,7.11,7.2,2909100,10.7302538006229,10.7750253741999,10.6108629377509,10.7451776584819,1949294.89913703,0.0,1.0
2006-06-29,7.33,7.33,7.15,7.19,1884700,10.939187810649,10.939187810649,10.6705583691869,10.7302538006229,1262877.21164743,0.0,1.0
2006-06-30,7.29,7.33,7.24,7.33,248900,10.8794923792129,10.939187810649,10.8048730899179,10.939187810649,166779.932073565,0.0,1.0
2006-07-03,7.39,7.4,7.3,7.3,570900,11.028730957803,11.043654815662,10.8944162370719,10.8944162370719,382541.836965841,0.0,1.0
2006-07-05,7.34,7.4,7.3,7.37,568500,10.954111668508,11.043654815662,10.8944162370719,10.998883242085,380933.673699563,0.0,1.0
2006-07-06,7.37,7.39,7.3,7.3,294400,10.998883242085,11.028730957803,10.8944162370719,10.8944162370719,197268.027330082,0.0,1.0
2006-07-07,7.41,7.45,7.361,7.43,494300,11.058578673521,11.118274104957,10.9854517700119,11.088426389239,331214.626050474,0.0,1.0
2006-07-10,7.4,7.47,7.4,7.41,631700,11.043654815662,11.148121820675,11.043654815662,11.058578673521,423281.97304488,0.0,1.0
2006-07-11,7.4,7.44,7.35,7.41,616300,11.043654815662,11.103350247098,10.969035526367,11.058578673521,412962.925419597,0.0,1.0
2006-07-12,7.38,7.46,7.33,7.4,240000,11.013807099944,11.133197962816,10.939187810649,11.043654815662,160816.326627784,0.0,1.0
2006-07-13,7.28,7.39,7.28,7.36,831000,10.8645685213539,11.028730957803,10.8645685213539,10.983959384226,556826.530948706,0.0,1.0
2006-07-14,7.2101,7.24,7.14,7.22,2338000,10.7602507549195,10.8048730899179,10.6556345113279,10.7750253741999,1566619.04856567,0.0,1.0
2006-07-17,7.13,7.17,7.11,7.14,511400,10.6407106534689,10.7004060849049,10.6108629377509,10.6556345113279,342672.789322704,0.0,1.0
2006-07-18,7.22,7.24,7.13,7.18,779300,10.7750253741999,10.8048730899179,10.6407106534689,10.7153299427639,522184.013920969,0.0,1.0
2006-07-19,7.29,7.34,7.1801,7.21,956900,10.8794923792129,10.954111668508,10.7154791813425,10.7601015163409,641188.095625531,0.0,1.0
2006-07-20,7.22,7.33,7.22,7.33,670400,10.7750253741999,10.939187810649,10.7750253741999,10.939187810649,449213.605713612,0.0,1.0
2006-07-21,7.3,7.34,7.25,7.31,480100,10.8944162370719,10.954111668508,10.8197969477769,10.909340094931,321699.660058332,0.0,1.0
2006-07-24,7.38,7.39,7.26,7.26,559600,11.013807099944,11.028730957803,10.8347208056359,10.8347208056359,374970.068253783,0.0,1.0
2006-07-25,7.44,7.45,7.32,7.38,439900,11.103350247098,11.118274104957,10.92426395279,11.013807099944,294762.925348176,0.0,1.0
2006-07-26,7.42,7.47,7.4,7.46,318200,11.07350253138,11.148121820675,11.043654815662,11.133197962816,213215.646387337,0.0,1.0
2006-07-27,7.46,7.5,7.44,7.45,2445900,11.133197962816,11.192893394252,11.103350247098,11.118274104957,1638919.38874541,0.0,1.0
2006-07-28,7.52,7.57,7.46,7.5,1497700,11.22274110997,11.297360399265,11.133197962816,11.192893394252,1003560.88496014,0.0,1.0
2006-07-31,7.53,7.54,7.47,7.48,595200,11.237664967829,11.252588825688,11.148121820675,11.163045678534,398824.490036906,0.0,1.0
2006-08-01,7.44,7.5,7.4,7.5,2006000,11.103350247098,11.192893394252,11.043654815662,11.192893394252,1344156.46339723,0.0,1.0
2006-08-02,7.49,7.51,7.42,7.47,1301100,11.177969536393,11.207817252111,11.07350253138,11.148121820675,871825.510730876,0.0,1.0
2006-08-03,7.45,7.5,7.43,7.45,687900,11.118274104957,11.192893394252,11.088426389239,11.118274104957,460939.796196886,0.0,1.0
2006-08-04,7.48,7.54,7.48,7.52,573600,11.163045678534,11.252588825688,11.163045678534,11.22274110997,384351.020640405,0.0,1.0
2006-08-07,7.51,7.53,7.4801,7.51,648800,11.207817252111,11.237664967829,11.1631949171126,11.207817252111,434740.136317111,0.0,1.0
2006-08-08,7.51,7.56,7.49,7.5,660600,11.207817252111,11.282436541406,11.177969536393,11.192893394252,442646.939042977,0.0,1.0
2006-08-09,7.53,7.62,7.5,7.54,1503100,11.237664967829,11.37197968856,11.192893394252,11.252588825688,1007179.25230926,0.0,1.0
2006-08-10,7.55,7.59,7.53,7.59,1149400,11.267512683547,11.327208114983,11.237664967829,11.327208114983,770176.190941565,0.0,1.0
2006-08-11,7.5,7.51,7.46,7.48,1047900,11.192893394252,11.207817252111,11.133197962816,11.163045678534,702164.286138564,0.0,1.0
2006-08-14,7.55,7.58,7.51,7.58,284300,11.267512683547,11.312284257124,11.207817252111,11.312284257124,190500.340251163,0.0,1.0
2006-08-15,7.57,7.59,7.51,7.51,667300,11.297360399265,11.327208114983,11.207817252111,11.207817252111,447136.394828003,0.0,1.0
2006-08-16,7.54,7.56,7.4601,7.5,507400,11.252588825688,11.282436541406,11.1333472013946,11.192893394252,339992.517212241,0.0,1.0
2006-08-17,7.53,7.58,7.51,7.58,275100,11.237664967829,11.312284257124,11.207817252111,11.312284257124,184335.714397098,0.0,1.0
2006-08-18,7.55,7.59,7.51,7.53,483800,11.267512683547,11.327208114983,11.207817252111,11.237664967829,324178.911760509,0.0,1.0
2006-08-21,7.59,7.6,7.53,7.53,424800,11.327208114983,11.342131972842,11.237664967829,11.237664967829,284644.898131179,0.0,1.0
2006-08-22,7.58,7.63,7.56,7.6,498400,11.312284257124,11.386903546419,11.282436541406,11.342131972842,333961.9049637,0.0,1.0
2006-08-23,7.55,7.64,7.54,7.6,449600,11.267512683547,11.401827404278,11.252588825688,11.342131972842,301262.58521605,0.0,1.0
2006-08-24,7.59,7.62,7.56,7.56,226500,11.327208114983,11.37197968856,11.282436541406,11.282436541406,151770.408254972,0.0,1.0
2006-08-25,7.61,7.68,7.6,7.64,381200,11.357055830701,11.461522835714,11.342131972842,11.401827404278,255429.932127132,0.0,1.0
2006-08-28,7.64,7.71,7.59,7.6,1048000,11.401827404278,11.5062944092911,11.327208114983,11.342131972842,702231.292941327,0.0,1.0
2006-08-29,7.69,7.69,7.6,7.63,1139000,11.4764466935731,11.4764466935731,11.342131972842,11.386903546419,763207.483454357,0.0,1.0
2006-08-30,7.67,7.74,7.65,7.65,222200,11.446598977855,11.5510659828681,11.416751262137,11.416751262137,148889.115736224,0.0,1.0
2006-08-31,7.71,7.75,7.6,7.71,1070600,11.5062944092911,11.5659898407271,11.342131972842,11.5062944092911,717374.830365439,0.0,1.0
2006-09-01,7.8,7.81,7.73,7.73,1681100,11.6406091300221,11.6555329878811,11.5361421250091,11.5361421250091,1126451.36122487,0.0,1.0
2006-09-05,7.83,7.88,7.79,7.8,696600,11.6853807035991,11.7599999928941,11.6256852721631,11.6406091300221,466769.388037144,0.0,1.0
2006-09-06,7.66,7.75,7.65,7.7,1615300,11.431675119996,11.5659898407271,11.416751262137,11.4913705514321,1082360.88500775,0.0,1.0
2006-09-07,7.75,7.76,7.7,7.72,224400,11.5659898407271,11.5809136985861,11.4913705514321,11.5212182671501,150363.265396978,0.0,1.0
2006-09-08,7.76,7.77,7.7,7.76,239000,11.5809136985861,11.5958375564451,11.4913705514321,11.5809136985861,160146.258600168,0.0,1.0
2006-09-11,7.68,7.75,7.66,7.69,473600,11.461522835714,11.5659898407271,11.431675119996,11.4764466935731,317344.217878829,0.0,1.0
2006-09-12,7.72,7.73,7.61,7.61,753700,11.5212182671501,11.5361421250091,11.357055830701,11.357055830701,505030.272414003,0.0,1.0
2006-09-13,7.74,7.74,7.6601,7.69,442700,11.5510659828681,11.5510659828681,11.4318243585746,11.4764466935731,296639.1158255,0.0,1.0
2006-09-14,7.68,7.73,7.68,7.73,192200,11.461522835714,11.5361421250091,11.461522835714,11.5361421250091,128787.074907751,0.0,1.0
2006-09-15,7.72,7.736,7.69,7.7,1162700,11.5212182671501,11.5450964397245,11.4764466935731,11.4913705514321,779088.095708851,0.0,1.0
2006-09-18,7.76,7.78,7.7,7.7,454600,11.5809136985861,11.6107614143041,11.4913705514321,11.4913705514321,304612.925354127,0.0,1.0
2006-09-19,7.6611,7.76,7.61,7.76,1758500,11.4333167443605,11.5809136985861,11.357055830701,11.5809136985861,1178314.62656233,0.0,1.0
2006-09-20,7.89,7.89,7.64,7.64,1306300,11.7749238507531,11.7749238507531,11.401827404278,11.401827404278,875309.864474478,0.0,1.0
2006-09-21,7.73,7.84,7.7,7.84,188600,11.5361421250091,11.7003045614581,11.4913705514321,11.7003045614581,126374.830008333,0.0,1.0
2006-09-22,7.71,7.75,7.66,7.71,526300,11.5062944092911,11.5659898407271,11.431675119996,11.5062944092911,352656.802934178,0.0,1.0
2006-09-25,7.73,7.78,7.67,7.78,1482300,11.5361421250091,11.6107614143041,11.446598977855,11.6107614143041,993241.83733485,0.0,1.0
2006-09-26,7.75,7.77,7.73,7.75,2298700,11.5659898407271,11.5958375564451,11.5361421250091,11.5659898407271,1540285.37508036,0.0,1.0
2006-09-27,7.77,7.77,7.7,7.74,1649300,11.5958375564451,11.5958375564451,11.4913705514321,11.5510659828681,1105143.19794668,0.0,1.0
2006-09-28,7.78,7.79,7.74,7.76,991700,11.6107614143041,11.6256852721631,11.5510659828681,11.5809136985861,664506.462986556,0.0,1.0
2006-09-29,7.66,7.76,7.65,7.65,2467800,11.431675119996,11.5809136985861,11.416751262137,11.416751262137,1653593.8785502,0.0,1.0
2006-10-02,7.75,7.78,7.74,7.75,566600,11.5659898407271,11.6107614143041,11.5510659828681,11.5659898407271,379660.544447093,0.0,1.0
2006-10-03,7.75,7.79,7.73,7.75,819000,11.5659898407271,11.6256852721631,11.5361421250091,11.5659898407271,548785.714617313,0.0,1.0
2006-10-04,7.73,7.76,7.69,7.7,495100,11.5361421250091,11.5809136985861,11.4764466935731,11.4913705514321,331750.680472566,0.0,1.0
2006-10-05,7.8,7.82,7.75,7.75,434600,11.6406091300221,11.6704568457401,11.5659898407271,11.5659898407271,291211.564801812,0.0,1.0
2006-10-06,7.8,7.83,7.78,7.83,558500,11.6406091300221,11.6853807035991,11.6107614143041,11.6853807035991,374232.993423406,0.0,1.0
2006-10-09,7.78,7.8,7.75,7.78,1222500,11.6107614143041,11.6406091300221,11.5659898407271,11.6107614143041,819158.163760275,0.0,1.0
2006-10-10,7.78,7.78,7.73,7.74,1174600,11.6107614143041,11.6107614143041,11.5361421250091,11.5510659828681,787061.90523748,0.0,1.0
2006-10-11,7.79,7.79,7.74,7.78,430100,11.6256852721631,11.6256852721631,11.5510659828681,11.6107614143041,288196.258677541,0.0,1.0
2006-10-12,7.91,7.91,7.82,7.83,1592000,11.8047715664711,11.8047715664711,11.6704568457401,11.6853807035991,1066748.2999643,0.0,1.0
2006-10-13,7.97,8.0,7.93,7.93,1601400,11.8943147136251,11.9390862872021,11.8346192821891,11.8346192821891,1073046.93942389,0.0,1.0
2006-10-16,7.98,8.0,7.88,8.0,1995600,11.9092385714841,11.9390862872021,11.7599999928941,11.9390862872021,1337187.75591003,0.0,1.0
2006-10-17,7.89,7.94,7.87,7.88,1244400,11.7749238507531,11.8495431400481,11.7450761350351,11.7599999928941,833832.653565062,0.0,1.0
2006-10-18,7.89,7.95,7.89,7.94,261900,11.7749238507531,11.8644669979071,11.7749238507531,11.8495431400481,175490.81643257,0.0,1.0
2006-10-19,7.92,7.96,7.89,7.89,286500,11.8196954243301,11.8793908557661,11.7749238507531,11.7749238507531,191974.489911918,0.0,1.0
2006-10-20,7.92,7.94,7.87,7.89,275000,11.8196954243301,11.8495431400481,11.7450761350351,11.7749238507531,184268.707594336,0.0,1.0
2006-10-23,7.94,7.95,7.86,7.94,213900,11.8495431400481,11.8644669979071,11.7301522771761,11.8495431400481,143327.551107013,0.0,1.0
2006-10-24,7.94,7.97,7.92,7.92,488500,11.8495431400481,11.8943147136251,11.8196954243301,11.8196954243301,327328.231490303,0.0,1.0
2006-10-25,7.93,7.97,7.9,7.9,712400,11.8346192821891,11.8943147136251,11.7898477086121,11.7898477086121,477356.462873474,0.0,1.0
2006-10-26,7.98,8.0,7.93,7.96,888000,11.9092385714841,11.9390862872021,11.8346192821891,11.8793908557661,595020.408522804,0.0,1.0
2006-10-27,8.03,8.09,8.0,8.08,3604500,11.9838578607791,12.0734010079332,11.9390862872021,12.0584771500742,2415260.20554104,0.0,1.0
2006-10-30,8.08,8.12,8.06,8.08,1042900,12.0584771500742,12.1181725815102,12.0286294343562,12.0584771500742,698813.946000482,0.0,1.0
2006-10-31,8.09,8.11,8.0799,8.09,1236600,12.0734010079332,12.1032487236512,12.0583279114956,12.0734010079332,828606.122949656,0.0,1.0
2006-11-01,8.08,8.13,8.05,8.1,708500,12.0584771500742,12.1330964393692,12.0137055764972,12.0883248657922,474743.19756577,0.0,1.0
2006-11-02,8.17,8.17,8.11,8.12,435700,12.1927918708052,12.1927918708052,12.1032487236512,12.1181725815102,291948.63963219,0.0,1.0
2006-11-03,8.17,8.22,8.16,8.19,501000,12.1927918708052,12.2674111601002,12.1778680129462,12.2226395865232,335704.081835499,0.0,1.0
2006-11-06,8.2,8.22,8.14,8.14,1048900,12.2375634443822,12.2674111601002,12.1480202972282,12.1480202972282,702834.354166179,0.0,1.0
2006-11-07,8.25,8.3,8.21,8.26,540300,12.3121827336772,12.3868020229722,12.2524873022412,12.3271065915362,362037.7553208,0.0,1.0
2006-11-08,8.32,8.34,8.25,8.25,1173900,12.4166497386902,12.4464974544082,12.3121827336772,12.3121827336772,786592.857618152,0.0,1.0
2006-11-09,8.41,8.42,8.35,8.38,1423900,12.5509644594212,12.5658883172802,12.4614213122672,12.5061928858442,954109.864522096,0.0,1.0
2006-11-10,8.42,8.42,8.37,8.41,500000,12.5658883172802,12.5658883172802,12.4912690279852,12.5509644594212,335034.013807885,0.0,1.0
2006-11-13,8.44,8.47,8.4,8.42,1174400,12.5957360329983,12.6405076065753,12.5360406015622,12.5658883172802,786927.891631955,0.0,1.0
2006-11-14,8.53,8.53,8.48,8.5,818300,12.7300507537293,12.7300507537293,12.6554314644343,12.6852791801523,548316.666997982,0.0,1.0
2006-11-15,8.48,8.55,8.47,8.5,1500200,12.6554314644343,12.7598984694473,12.6405076065753,12.6852791801523,1005236.05502917,0.0,1.0
2006-11-16,8.52,8.57,8.48,8.55,1470300,12.7151268958703,12.7897461851653,12.6554314644343,12.7598984694473,985201.021003462,0.0,1.0
2006-11-17,8.54,8.55,8.5,8.53,518000,12.7449746115883,12.7598984694473,12.6852791801523,12.7300507537293,347095.238304967,0.0,1.0
2006-11-20,8.53,8.53,8.46,8.5,441700,12.7300507537293,12.7300507537293,12.6255837487163,12.6852791801523,295969.047797884,0.0,1.0
2006-11-21,8.56,8.5688,8.5,8.5,409900,12.7748223273063,12.7879553222222,12.6852791801523,12.6852791801523,274660.884519703,0.0,1.0
2006-11-22,8.64,8.66,8.56,8.56,1338400,12.8942131901783,12.9240609058963,12.7748223273063,12.7748223273063,896819.048160945,0.0,1.0
2006-11-24,8.84,8.84,8.75,8.76,2423200,13.1926903473584,13.1926903473584,13.0583756266273,13.0732994844863,1623708.84451852,0.0,1.0
2006-11-27,8.75,8.92,8.75,8.85,2005500,13.0583756266273,13.3120812102304,13.0583756266273,13.2076142052174,1343821.42938343,0.0,1.0
2006-11-28,8.77,8.78,8.67,8.67,709000,13.0882233423453,13.1031472002043,12.9389847637553,12.9389847637553,475078.231579581,0.0,1.0
2006-11-29,8.83,8.87,8.77,8.77,1437700,13.1777664894994,13.2374619209354,13.0882233423453,13.0882233423453,963356.803303187,0.0,1.0
2006-11-30,9.05,9.05,8.94,9.0,1097300,13.5060913623974,13.5060913623974,13.3419289259484,13.4314720731024,735265.646702783,0.0,1.0
2006-12-01,9.06,9.07,8.97,9.05,2841900,13.5210152202564,13.5359390781154,13.3867004995254,13.5060913623974,1904266.32768125,0.0,1.0
2006-12-04,9.13,9.14,9.06,9.06,1104500,13.6254822252694,13.6404060831284,13.5210152202564,13.5210152202564,740090.136501618,0.0,1.0
2006-12-05,9.29,9.32,9.23,9.26,1459100,13.8642639510135,13.9090355245905,13.7747208038595,13.8194923774365,977696.259094166,0.0,1.0
2006-12-06,9.33,9.43,9.32,9.43,1878700,13.9239593824495,14.0731979610395,13.9090355245905,14.0731979610395,1258856.80348174,0.0,1.0
2006-12-07,9.31,9.42,9.3,9.41,2020100,13.8941116667315,14.0582741031805,13.8791878088725,14.0433502453215,1353604.42258661,0.0,1.0
2006-12-08,9.34,9.38,9.31,9.37,1447000,13.9388832403085,13.9985786717445,13.8941116667315,13.9836548138855,969588.435960016,0.0,1.0
2006-12-11,9.36,9.41,9.34,9.4,1164500,13.9687309560265,14.0433502453215,13.9388832403085,14.0284263874625,780294.218158562,0.0,1.0
2006-12-12,9.3,9.34,9.22,9.34,910400,13.8791878088725,13.9388832403085,13.7597969460005,13.9388832403085,610029.932341395,0.0,1.0
2006-12-13,9.22,9.25,9.19,9.22,849800,13.7597969460005,13.8045685195775,13.7150253724235,13.7597969460005,569423.809867878,0.0,1.0
2006-12-14,9.27,9.27,9.15,9.23,737300,13.8344162352955,13.8344162352955,13.6553299409874,13.7747208038595,494041.156761105,0.0,1.0
2006-12-15,9.33,9.37,9.29,9.29,770300,13.9239593824495,13.9836548138855,13.8642639510135,13.8642639510135,516153.401672426,0.0,1.0
2006-12-18,9.27,9.28,9.22,9.28,1390500,13.8344162352955,13.8493400931545,13.7597969460005,13.8493400931545,931729.592399724,0.0,1.0
2006-12-19,9.0,9.03,8.85,8.88,3405300,13.4314720731024,13.4762436466794,13.2076142052174,13.2523857787944,2281782.65443998,0.0,1.0
2006-12-20,8.94,9.01,8.92,8.97,1433600,13.6335231998839,13.7402733815384,13.6030231479826,13.6792732777358,940063.974080386,0.195388,1.0
2006-12-21,8.92,9.0,8.91,9.0,330300,13.6030231479826,13.7250233555878,13.5877731220319,13.7250233555878,216589.795367433,0.0,1.0
2006-12-22,8.92,8.98,8.92,8.98,403000,13.6030231479826,13.6945233036865,13.6030231479826,13.6945233036865,264261.845392296,0.0,1.0
2006-12-26,9.01,9.04,8.93,8.97,311800,13.7402733815384,13.7860234593904,13.6182731739332,13.6792732777358,204458.668469773,0.0,1.0
2006-12-27,9.14,9.16,9.01,9.03,1293100,13.9385237188969,13.9690237707982,13.7402733815384,13.7707734334397,847932.983317071,0.0,1.0
2006-12-28,9.1,9.15,9.1,9.14,488300,13.8775236150943,13.9537737448476,13.8775236150943,13.9385237188969,320196.176439351,0.0,1.0
2006-12-29,9.1,9.2,9.1,9.15,978000,13.8775236150943,14.0300238746008,13.8775236150943,13.9537737448476,641310.384103391,0.0,1.0
2007-01-03,9.3,9.39,9.26,9.38,1241900,14.1825241341074,14.3197743676633,14.1215240303048,14.3045243417126,814359.269957054,0.0,1.0
2007-01-04,9.4,9.4,9.33,9.36,1308200,14.3350243936139,14.3350243936139,14.2282742119593,14.2740242898113,857834.605811917,0.0,1.0
2007-01-05,9.3,9.41,9.28,9.41,895000,14.1825241341074,14.3502744195646,14.1520240822061,14.3502744195646,586884.247211179,0.0,1.0
2007-01-08,9.34,9.38,9.29,9.35,1152800,14.24352423791,14.3045243417126,14.1672741081567,14.2587742638606,755933.139871562,0.0,1.0
2007-01-09,9.38,9.44,9.33,9.38,1316000,14.3045243417126,14.3960244974165,14.2282742119593,14.3045243417126,862949.351206607,0.0,1.0
2007-01-10,9.34,9.37,9.26,9.33,1623700,14.24352423791,14.289274315762,14.1215240303048,14.2282742119593,1064719.49966122,0.0,1.0
2007-01-11,9.36,9.37,9.2472,9.32,1598700,14.2740242898113,14.289274315762,14.1020039970879,14.2130241860087,1048326.08493465,0.0,1.0
2007-01-12,9.5,9.5,9.41,9.44,1446900,14.4875246531204,14.4875246531204,14.3502744195646,14.3960244974165,948785.270714926,0.0,1.0
2007-01-16,9.69,9.69,9.61,9.67,1639700,14.7772751461829,14.7772751461829,14.6552749385776,14.7467750942815,1075211.28508622,0.0,1.0
2007-01-17,9.72,9.82,9.701,9.78,2091400,14.8230252240348,14.9755254835413,14.7940501747286,14.9145253797387,1371407.50236588,0.0,1.0
2007-01-18,9.79,9.85,9.75,9.79,2399100,14.9297754056894,15.0212755613933,14.8687753018868,14.9297754056894,1573177.65082049,0.0,1.0
2007-01-19,9.88,9.88,9.7,9.76,3169000,15.0670256392453,15.0670256392453,14.7925251721335,14.8840253278374,2078029.25073992,0.0,1.0
2007-01-22,9.84,10.03,9.8,9.9,2606900,15.0060255354426,15.2957760285051,14.94502543164,15.0975256911466,1709439.71402774,0.0,1.0
2007-01-23,10.06,10.12,9.96,9.98,3787200,15.341526106357,15.4330262620609,15.1890258468505,15.2195258987518,2483405.61009853,0.0,1.0
2007-01-24,10.29,10.29,10.15,10.2,3553200,15.692276703222,15.692276703222,15.4787763399129,15.5550264696662,2329963.24825784,0.0,1.0
2007-01-25,9.99,10.2,9.96,10.2,4418200,15.2347759247024,15.5550264696662,15.1890258468505,15.5550264696662,2897175.39779714,0.0,1.0
2007-01-26,10.01,10.03,9.95,10.02,924300,15.2652759766037,15.2957760285051,15.1737758208998,15.2805260025544,606097.329270721,0.0,1.0
2007-01-29,10.07,10.11,9.97,10.01,2197700,15.3567761323077,15.4177762361103,15.2042758728011,15.2652759766037,1441112.30178325,0.0,1.0
2007-01-30,10.08,10.15,10.05,10.14,2043700,15.3720261582583,15.4787763399129,15.3262760804064,15.4635263139622,1340128.86706759,0.0,1.0
2007-01-31,10.18,10.19,10.07,10.12,2725700,15.5245264177649,15.5397764437155,15.3567761323077,15.4330262620609,1787341.22080839,0.0,1.0
2007-02-01,10.22,10.27,10.18,10.22,2557400,15.5855265215675,15.6617766513207,15.5245264177649,15.5855265215675,1676980.75286913,0.0,1.0
2007-02-02,10.3,10.37,10.3,10.35,3506500,15.7075267291727,15.8142769108273,15.7075267291727,15.783776858926,2299340.3495486,0.0,1.0
2007-02-05,10.57,10.58,10.45,10.45,6830900,16.1192774298403,16.134527455791,15.9362771184325,15.9362771184325,4479271.06622889,0.0,1.0
2007-02-06,10.77,10.85,10.63,10.72,14411900,16.4242779488534,16.5462781564586,16.2107775855442,16.3480278191001,9450410.14791374,0.0,1.0
2007-02-07,10.78,10.9,10.75,10.88,7968500,16.439527974804,16.6225282862119,16.3937778969521,16.5920282343106,5225237.0099467,0.0,1.0
2007-02-08,10.8,10.81,10.7,10.75,5054100,16.4700280267053,16.485278052656,16.3175277671988,16.3937778969521,3314158.29478216,0.0,1.0
2007-02-09,10.53,10.75,10.53,10.7,5190800,16.0582773260377,16.3937778969521,16.0582773260377,16.3175277671988,3403797.48650703,0.0,1.0
2007-02-12,10.53,10.62,10.41,10.62,5752300,16.0582773260377,16.1955275595936,15.8752770146299,16.1955275595936,3771993.58126578,0.0,1.0
2007-02-13,10.68,10.69,10.5873,10.59,3044800,16.2870277152975,16.3022777412482,16.145659974735,16.1497774817416,1996586.76637833,0.0,1.0
2007-02-14,10.75,10.85,10.72,10.75,5092300,16.3937778969521,16.5462781564586,16.3480278191001,16.3937778969521,3339207.43248434,0.0,1.0
2007-02-15,10.86,10.87,10.75,10.75,3932800,16.5615281824093,16.5767782083599,16.3937778969521,16.3937778969521,2578880.85746606,0.0,1.0
2007-02-16,10.92,10.93,10.78,10.87,2327200,16.6530283381132,16.6682783640638,16.439527974804,16.5767782083599,1526030.19006688,0.0,1.0
2007-02-20,10.93,10.98,10.84,10.96,5129000,16.6682783640638,16.7445284938171,16.531028130508,16.7140284419158,3363272.96530296,0.0,1.0
2007-02-21,10.98,11.12,10.93,11.12,4899700,16.7445284938171,16.9580288571262,16.6682783640638,16.9580288571262,3212912.56543086,0.0,1.0
2007-02-22,10.95,11.04,10.88,11.0,3800600,16.6987784159651,16.836028649521,16.5920282343106,16.7750285457184,2492192.48039197,0.0,1.0
2007-02-23,10.99,11.05,10.83,11.05,3399300,16.7597785197678,16.8512786754717,16.5157781045573,16.8512786754717,2229045.38720107,0.0,1.0
2007-02-26,10.86,10.98,10.81,10.98,3051200,16.5615281824093,16.7445284938171,16.485278052656,16.7445284938171,2000783.48054832,0.0,1.0
2007-02-27,9.88,10.45,8.5,10.25,16483700,15.0670256392453,15.9362771184325,12.9625220580551,15.6312765994194,10808965.213134,0.0,1.0
2007-02-28,10.07,10.17,9.54,10.0,6397300,15.3567761323077,15.5092763918142,14.5485247569231,15.2500259506531,4194943.68121125,0.0,1.0
2007-03-01,9.81,10.08,9.4,9.6,8532600,14.9602754575907,15.3720261582583,14.3350243936139,14.640024912627,5595138.01983699,0.0,1.0
2007-03-02,9.54,9.77,9.51,9.61,3912200,14.5485247569231,14.8992753537881,14.5027746790711,14.6552749385776,2565372.68373136,0.0,1.0
2007-03-05,9.0,9.25,8.71,8.72,15198300,13.7250233555878,14.1062740043541,13.2827726030188,13.2980226289695,9966081.4015527,0.0,1.0
2007-03-06,9.59,9.68,9.39,9.45,6308100,14.6247748866763,14.7620251202322,14.3197743676633,14.4112745233672,4136451.97746687,0.0,1.0
2007-03-07,9.7,9.75,9.64,9.66,2450900,14.7925251721335,14.8687753018868,14.7010250164296,14.7315250683309,1607144.80613395,0.0,1.0
2007-03-08,10.05,10.12,9.99,10.07,4027300,15.3262760804064,15.4330262620609,15.2347759247024,15.3567761323077,2640847.96513249,0.0,1.0
2007-03-09,10.1,10.19,10.0,10.16,1857900,15.4025262101596,15.5397764437155,15.2500259506531,15.4940263658635,1218293.00881972,0.0,1.0
2007-03-12,10.27,10.27,10.1,10.22,2486800,15.6617766513207,15.6617766513207,15.4025262101596,15.5855265215675,1630685.7496813,0.0,1.0
2007-03-13,9.76,10.18,9.75,10.15,5554400,14.8840253278374,15.5245264177649,14.8687753018868,15.4787763399129,3642223.31029026,0.0,1.0
2007-03-14,9.78,9.85,9.52,9.75,4626200,14.9145253797387,15.0212755613933,14.5180247050217,14.8687753018868,3033568.6083222,0.0,1.0
2007-03-15,9.9,9.96,9.83,9.88,2227800,15.0975256911466,15.1890258468505,14.990775509492,15.0670256392453,1460849.97311404,0.0,1.0
2007-03-16,9.92,10.05,9.88,10.0,2531800,15.1280257430479,15.3262760804064,15.0670256392453,15.2500259506531,1660193.89618912,0.0,1.0
2007-03-19,10.19,10.22,10.1,10.22,1917600,15.5397764437155,15.5855265215675,15.4025262101596,15.5855265215675,1257440.48318677,0.0,1.0
2007-03-20,10.36,10.36,10.19,10.19,2124700,15.7990268848766,15.7990268848766,15.5397764437155,15.5397764437155,1393243.53078167,0.0,1.0
2007-03-21,10.68,10.7,10.36,10.39,2336200,16.2870277152975,16.3175277671988,15.7990268848766,15.8447769627286,1531931.81936845,0.0,1.0
2007-03-22,10.59,10.7,10.57,10.68,2898800,16.1497774817416,16.3175277671988,16.1192774298403,16.2870277152975,1900849.22437516,0.0,1.0
2007-03-23,10.78,10.8,10.68,10.8,3433900,16.439527974804,16.4700280267053,16.2870277152975,16.4700280267053,2251733.87318265,0.0,1.0
2007-03-26,10.84,10.92,10.7,10.85,2912300,16.531028130508,16.6530283381132,16.3175277671988,16.5462781564586,1909701.6683275,0.0,1.0
2007-03-27,10.86,10.908,10.77,10.88,2535700,16.5615281824093,16.6347283069724,16.4242779488534,16.5920282343106,1662751.26888646,0.0,1.0
2007-03-28,10.53,10.71,10.52,10.7,4540000,16.0582773260377,16.3327777931495,16.0430273000871,16.3175277671988,2977044.11434498,0.0,1.0
2007-03-29,10.79,10.8,10.6,10.8,2647100,16.4547780007547,16.4700280267053,16.1650275076923,16.4700280267053,1735800.32490806,0.0,1.0
2007-03-30,10.83,10.95,10.69,10.87,3458100,16.5157781045573,16.6987784159651,16.3022777412482,16.5767782083599,2267602.69863797,0.0,1.0
2007-04-02,10.82,10.91,10.74,10.85,2558300,16.5005280786067,16.6377783121625,16.3785278710014,16.5462781564586,1677570.91579928,0.0,1.0
2007-04-03,11.08,11.09,10.92,10.92,2529200,16.8970287533236,16.9122787792743,16.6530283381132,16.6530283381132,1658488.98105756,0.0,1.0
2007-04-04,11.15,11.21,11.08,11.2,2944000,17.0037789349782,17.0952790906821,16.8970287533236,17.0800290647315,1930488.5182008,0.0,1.0
2007-04-05,11.32,11.35,11.2,11.27,3428000,17.2630293761393,17.3087794539913,17.0800290647315,17.186779246386,2247865.02730718,0.0,1.0
2007-04-09,11.41,11.47,11.36,11.47,4578100,17.4002796096952,17.4917797653991,17.3240294799419,17.4917797653991,3002027.67838827,0.0,1.0
2007-04-10,11.53,11.57,11.49,11.5,4240000,17.583279921103,17.6442800249056,17.5222798173004,17.5375298432511,2780323.13762615,0.0,1.0
2007-04-11,11.39,11.55,11.31,11.55,7188100,17.3697795577939,17.6137799730043,17.2477793501887,17.6137799730043,4713500.1758421,0.0,1.0
2007-04-12,11.53,11.55,11.32,11.4,4416900,17.583279921103,17.6137799730043,17.2630293761393,17.3850295837445,2896322.94023136,0.0,1.0
2007-04-13,11.55,11.57,11.43,11.52,2817100,17.6137799730043,17.6442800249056,17.4307796615965,17.5680298951524,1847275.54504873,0.0,1.0
2007-04-16,11.78,11.86,11.6,11.79,4913200,17.9645305698693,18.0865307774746,17.6900301027576,17.97978059582,3221765.00938321,0.0,1.0
2007-04-17,11.74,11.87,11.7,11.78,3639100,17.9035304660667,18.1017808034252,17.8425303622641,17.9645305698693,2386291.02125833,0.0,1.0
2007-04-18,11.7,11.78,11.66,11.71,4472300,17.8425303622641,17.9645305698693,17.7815302584615,17.8577803882148,2932650.74726543,0.0,1.0
2007-04-19,11.5,11.55,11.33,11.4,3652500,17.5375298432511,17.6137799730043,17.27827940209,17.3850295837445,2395077.89155177,0.0,1.0
2007-04-20,11.73,11.73,11.59,11.68,3347300,17.8882804401161,17.8882804401161,17.6747800768069,17.8120303103628,2194947.08456981,0.0,1.0
2007-04-23,11.6,11.75,11.54,11.68,3074900,17.6900301027576,17.9187804920174,17.5985299470537,17.8120303103628,2016324.43770911,0.0,1.0
2007-04-24,11.6,11.6101,11.5,11.6,2381000,17.6900301027576,17.7054326289678,17.5375298432511,17.6900301027576,1561308.81855846,0.0,1.0
2007-04-25,11.68,11.7,11.54,11.64,3946600,17.8120303103628,17.8425303622641,17.5985299470537,17.7510302065602,2587930.02239513,0.0,1.0
2007-04-26,11.64,11.68,11.56,11.67,3541800,17.7510302065602,17.8120303103628,17.629029998955,17.7967802844122,2322487.85114252,0.0,1.0
2007-04-27,11.67,11.67,11.54,11.6,2109400,17.7967802844122,17.7967802844122,17.5985299470537,17.6900301027576,1383210.76096901,0.0,1.0
2007-04-30,11.39,11.59,11.34,11.59,2580700,17.3697795577939,17.6747800768069,17.2935294280406,17.6747800768069,1692259.41539429,0.0,1.0
2007-05-01,11.51,11.54,11.36,11.42,2820200,17.5527798692017,17.5985299470537,17.3240294799419,17.4155296356458,1849308.32847483,0.0,1.0
2007-05-02,11.65,11.67,11.57,11.57,2187600,17.7662802325109,17.7967802844122,17.6442800249056,17.6442800249056,1434489.36223371,0.0,1.0
2007-05-03,11.94,11.95,11.83,11.86,4033100,18.2085309850798,18.2237810110305,18.0407806996226,18.0865307774746,2644651.23734906,0.0,1.0
2007-05-04,12.02,12.11,12.0,12.02,2534200,18.330531192685,18.4677814262409,18.3000311407837,18.330531192685,1661767.66400288,0.0,1.0
2007-05-07,12.09,12.88,12.05,12.11,3072300,18.4372813743396,19.6420334244412,18.376281270537,18.4677814262409,2014619.52257755,0.0,1.0
2007-05-08,11.89,11.98,11.85,11.95,4205500,18.1322808553265,18.2695310888824,18.0712807515239,18.2237810110305,2757700.22530349,0.0,1.0
2007-05-09,12.02,12.04,11.92,11.94,2296400,18.330531192685,18.3610312445863,18.1780309331785,18.2085309850798,1505833.50312375,0.0,1.0
2007-05-10,11.81,12.09,11.78,12.09,5395100,18.0102806477213,18.4372813743396,17.9645305698693,18.4372813743396,3537764.47165256,0.0,1.0
2007-05-11,12.13,12.18,11.89,11.89,3012100,18.4982814781422,18.5745316078955,18.1322808553265,18.1322808553265,1975144.17991597,0.0,1.0
2007-05-14,12.05,12.16,12.02,12.15,2533200,18.376281270537,18.5440315559942,18.330531192685,18.5287815300435,1661111.92741381,0.0,1.0
2007-05-15,12.0,12.14,11.94,12.03,4684700,18.3000311407837,18.5135315040929,18.2085309850798,18.3457812186357,3071929.19878236,0.0,1.0
2007-05-16,12.22,12.24,12.01,12.09,4788300,18.6355317116981,18.6660317635994,18.3152811667344,18.4372813743396,3139863.50940926,0.0,1.0
2007-05-17,12.15,12.2,12.1,12.12,2237400,18.5287815300435,18.6050316597968,18.4525314002902,18.4830314521916,1467145.04436904,0.0,1.0
2007-05-18,12.25,12.27,12.15,12.21,2402000,18.68128178955,18.7117818414513,18.5287815300435,18.6202816857474,1575079.28692878,0.0,1.0
2007-05-21,12.06,12.2,12.01,12.15,5209100,18.3915312964876,18.6050316597968,18.3152811667344,18.5287815300435,3415797.46608689,0.0,1.0
2007-05-22,12.24,12.32,12.22,12.26,2473100,18.6660317635994,18.7880319712046,18.6355317116981,18.6965318155007,1621702.15841114,0.0,1.0
2007-05-23,12.05,12.21,12.05,12.15,2298200,18.376281270537,18.6202816857474,18.376281270537,18.5287815300435,1507013.82898406,0.0,1.0
2007-05-24,11.69,12.03,11.66,12.01,5399100,17.8272803363135,18.3457812186357,17.7815302584615,18.3152811667344,3540387.4180088,0.0,1.0
2007-05-25,11.89,11.9,11.78,11.8,1922300,18.1322808553265,18.1475308812772,17.9645305698693,17.9950306217707,1260522.44515537,0.0,1.0
2007-05-29,11.97,12.0,11.85,11.98,1984600,18.2542810629318,18.3000311407837,18.0712807515239,18.2695310888824,1301374.83465397,0.0,1.0
2007-05-30,11.94,11.95,11.71,11.73,2912000,18.2085309850798,18.2237810110305,17.8577803882148,17.8882804401161,1909504.94735079,0.0,1.0
2007-05-31,11.94,12.0,11.88,12.0,3230200,18.2085309850798,18.3000311407837,18.1170308293759,18.3000311407837,2118160.32999056,0.0,1.0
2007-06-01,12.12,12.17,12.07,12.1,2143800,18.4830314521916,18.5592815819448,18.4067813224383,18.4525314002902,1405768.09963276,0.0,1.0
2007-06-04,12.07,12.08,12.0,12.01,1833700,18.4067813224383,18.4220313483889,18.3000311407837,18.3152811667344,1202424.1833644,0.0,1.0
2007-06-05,12.03,12.08,11.94,12.07,1833000,18.3457812186357,18.4220313483889,18.2085309850798,18.4067813224383,1201965.16775206,0.0,1.0
2007-06-06,11.86,12.0,11.84,11.99,3505600,18.0865307774746,18.3000311407837,18.0560307255733,18.2847811148331,2298750.18661845,0.0,1.0
2007-06-07,11.54,11.89,11.53,11.84,4662500,17.5985299470537,18.1322808553265,17.583279921103,18.0560307255733,3057371.84650516,0.0,1.0
2007-06-08,11.79,11.82,11.55,11.55,3074100,17.97978059582,18.025530673672,17.6137799730043,17.6137799730043,2015799.84843786,0.0,1.0
2007-06-11,11.77,11.82,11.7,11.8,2490100,17.9492805439187,18.025530673672,17.8425303622641,17.9950306217707,1632849.68042521,0.0,1.0
2007-06-12,11.67,11.85,11.58,11.7,1794600,17.7967802844122,18.0712807515239,17.6595300508563,17.8425303622641,1176784.88273205,0.0,1.0
2007-06-13,11.84,11.85,11.7,11.7,1736800,18.0560307255733,18.0712807515239,17.8425303622641,17.8425303622641,1138883.30788422,0.0,1.0
2007-06-14,11.79,11.84,11.72,11.83,3478300,17.97978059582,18.0560307255733,17.8730304141654,18.0407806996226,2280848.57773704,0.0,1.0
2007-06-15,11.87,11.91,11.85,11.88,1537900,18.1017808034252,18.1627809072278,18.0712807515239,18.1170308293759,1008457.30031964,0.0,1.0
2007-06-18,12.02,12.07,11.97,11.99,3856600,18.330531192685,18.4067813224383,18.2542810629318,18.2847811148331,2528913.72937948,0.0,1.0
2007-06-19,12.07,12.09,11.95,12.03,1441200,18.4067813224383,18.4372813743396,18.2237810110305,18.3457812186357,945047.572157265,0.0,1.0
2007-06-20,12.18,12.26,12.12,12.17,6205800,18.5745316078955,18.6965318155007,18.4830314521916,18.5592815819448,4069370.12440574,0.0,1.0
2007-06-21,12.14,12.19,12.02,12.14,2123800,18.5135315040929,18.5897816338461,18.330531192685,18.5135315040929,1392653.36785151,0.0,1.0
2007-06-22,12.04,12.15,12.01,12.1,1729800,18.3610312445863,18.5287815300435,18.3152811667344,18.4525314002902,1134293.15176078,0.0,1.0
2007-06-25,11.84,11.99,11.7999,11.95,3175500,18.0560307255733,18.2847811148331,17.9948781215111,18.2237810110305,2082291.53856882,0.0,1.0
2007-06-26,11.71,11.88,11.68,11.84,2093200,17.8577803882148,18.1170308293759,17.8120303103628,18.0560307255733,1372587.82822619,0.0,1.0
2007-06-27,11.82,11.82,11.58,11.61,2492400,18.025530673672,18.025530673672,17.6595300508563,17.7052801287082,1634357.87458005,0.0,1.0
2007-06-28,11.72,11.8,11.62,11.75,2520700,17.8730304141654,17.9950306217707,17.7205301546589,17.9187804920174,1652915.22005053,0.0,1.0
2007-06-29,11.8,11.85,11.72,11.78,1280400,17.9950306217707,18.0712807515239,17.8730304141654,17.9645305698693,839605.12863597,0.0,1.0
2007-07-02,12.11,12.11,11.95,11.95,2802000,18.4677814262409,18.4677814262409,18.2237810110305,18.2237810110305,1837373.92255388,0.0,1.0
2007-07-03,12.07,12.12,11.95,12.02,1251300,18.4067813224383,18.4830314521916,18.2237810110305,18.330531192685,820523.193894245,0.0,1.0
2007-07-05,12.0,12.05,11.89,11.93,2724400,18.3000311407837,18.376281270537,18.1322808553265,18.1932809591291,1786488.76324261,0.0,1.0
2007-07-06,12.02,12.05,11.93,12.0,1649100,18.330531192685,18.376281270537,18.1932809591291,18.3000311407837,1081375.20902342,0.0,1.0
2007-07-09,12.05,12.08,12.0,12.04,2034800,18.376281270537,18.4220313483889,18.3000311407837,18.3610312445863,1334292.81142492,0.0,1.0
2007-07-10,11.75,11.99,11.7,11.99,3763600,17.9187804920174,18.2847811148331,17.8425303622641,18.2847811148331,2467930.22659664,0.0,1.0
2007-07-11,11.79,11.81,11.68,11.76,1495700,17.97978059582,18.0102806477213,17.8120303103628,17.934030517968,980785.216261186,0.0,1.0
2007-07-12,12.03,12.04,11.88,11.91,2597300,18.3457812186357,18.3610312445863,18.1170308293759,18.1627809072278,1703144.64277273,0.0,1.0
2007-07-13,12.14,12.16,12.08,12.09,2308700,18.5135315040929,18.5440315559942,18.4220313483889,18.4372813743396,1513899.06316922,0.0,1.0
2007-07-16,12.06,12.12,12.02,12.12,2493500,18.3915312964876,18.4830314521916,18.330531192685,18.4830314521916,1635079.18482802,0.0,1.0
2007-07-17,11.98,12.06,11.95,12.02,2340000,18.2695310888824,18.3915312964876,18.2237810110305,18.330531192685,1534423.61840688,0.0,1.0
2007-07-18,11.84,11.91,11.78,11.86,2358600,18.0560307255733,18.1627809072278,17.9645305698693,18.0865307774746,1546620.31896345,0.0,1.0
2007-07-19,12.01,12.06,11.99,12.05,1322200,18.3152811667344,18.3915312964876,18.2847811148331,18.376281270537,867014.918058794,0.0,1.0
2007-07-20,11.98,12.11,11.89,12.02,5105500,18.2695310888824,18.4677814262409,18.1322808553265,18.330531192685,3347863.15545998,0.0,1.0
2007-07-23,12.21,12.24,12.11,12.12,3629200,18.6202816857474,18.6660317635994,18.4677814262409,18.4830314521916,2379799.22902661,0.0,1.0
2007-07-24,12.06,12.24,12.02,12.2,3642400,18.3915312964876,18.6660317635994,18.330531192685,18.6050316597968,2388454.95200224,0.0,1.0
2007-07-25,12.04,12.12,11.95,12.1,2603400,18.3610312445863,18.4830314521916,18.2237810110305,18.4525314002902,1707144.63596602,0.0,1.0
2007-07-26,11.52,11.8299,11.34,11.75,7381500,17.5680298951524,18.0406281993631,17.2935294280406,17.9187804920174,4840319.63216683,0.0,1.0
2007-07-27,11.55,11.74,11.41,11.48,4328300,17.6137799730043,17.9035304660667,17.4002796096952,17.5070297913498,2838224.6784404,0.0,1.0
2007-07-30,11.83,11.91,11.6,11.6,2621800,18.0407806996226,18.1627809072278,17.6900301027576,17.6900301027576,1719210.18920477,0.0,1.0
2007-07-31,11.68,12.09,11.68,12.04,4849200,17.8120303103628,18.4372813743396,17.8120303103628,18.3610312445863,3179797.86768319,0.0,1.0
2007-08-01,11.68,11.69,11.34,11.51,5155700,17.8120303103628,17.8272803363135,17.2935294280406,17.5527798692017,3380781.13223093,0.0,1.0
2007-08-02,11.6,11.61,11.43,11.5,3422200,17.6900301027576,17.7052801287082,17.4307796615965,17.5375298432511,2244061.75509061,0.0,1.0
2007-08-03,10.98,11.52,10.91,11.5,6124200,16.7445284938171,17.5680298951524,16.6377783121625,17.5375298432511,4015862.01873822,0.0,1.0
2007-08-06,11.24,11.26,10.66,10.95,5150600,17.1410291685341,17.1715292204354,16.2565276633962,16.6987784159651,3377436.8756267,0.0,1.0
2007-08-07,11.15,11.22,10.9,10.97,3265400,17.0037789349782,17.1105291166328,16.6225282862119,16.7292784678664,2141242.25792557,0.0,1.0
2007-08-08,11.44,11.48,11.28,11.28,2619000,17.4460296875471,17.5070297913498,17.2020292723367,17.2020292723367,1717374.1267554,0.0,1.0
2007-08-09,10.99,11.29,10.93,11.08,4796300,16.7597785197678,17.2172792982873,16.6682783640638,16.8970287533236,3145109.40212176,0.0,1.0
2007-08-10,11.04,11.05,10.59,10.91,6431900,16.836028649521,16.8512786754717,16.1497774817416,16.6377783121625,4217632.16719284,0.0,1.0
2007-08-13,11.0,11.15,11.0,11.12,2052400,16.7750285457184,17.0037789349782,16.7750285457184,16.9580288571262,1345833.77539243,0.0,1.0
2007-08-14,10.77,11.06,10.74,11.06,1854800,16.4242779488534,16.8665287014223,16.3785278710014,16.8665287014223,1216260.22539363,0.0,1.0
2007-08-15,10.35,10.8,10.32,10.56,3806700,15.783776858926,16.4700280267053,15.738026781074,16.1040274038897,2496192.47358524,0.0,1.0
2007-08-16,10.22,10.32,9.55,9.97,6765200,15.5855265215675,15.738026781074,14.5637747828737,15.2042758728011,4436189.17232745,0.0,1.0
2007-08-17,10.96,10.96,10.44,10.52,9107100,16.7140284419158,16.7140284419158,15.9210270924818,16.0430273000871,5971858.69025356,0.0,1.0
2007-08-20,10.78,10.9,10.53,10.86,3101600,16.439527974804,16.6225282862119,16.0582773260377,16.5615281824093,2033832.60463709,0.0,1.0
2007-08-21,10.59,10.7177,10.55,10.6,2073700,16.1497774817416,16.3445203131315,16.088777377939,16.1650275076923,1359800.96473947,0.0,1.0
2007-08-22,11.04,11.05,10.85,10.9,5022500,16.836028649521,16.8512786754717,16.5462781564586,16.6225282862119,3293437.01856777,0.0,1.0
2007-08-23,11.13,11.35,10.96,11.35,5850900,16.9732788830769,17.3087794539913,16.7140284419158,17.3087794539913,3836649.20894736,0.0,1.0
2007-08-24,11.25,11.31,11.01,11.08,2395400,17.1562791944847,17.2477793501887,16.7902785716691,16.8970287533236,1570751.42544096,0.0,1.0
2007-08-27,11.05,11.14,11.0,11.08,1434300,16.8512786754717,16.9885289090276,16.7750285457184,16.8970287533236,940522.98969273,0.0,1.0
2007-08-28,10.8,11.0,10.75,10.98,1340100,16.4700280267053,16.7750285457184,16.3937778969521,16.7445284938171,878752.603003021,0.0,1.0
2007-08-29,11.12,11.2,10.85,10.9,2164500,16.9580288571262,17.0800290647315,16.5462781564586,16.6225282862119,1419341.84702637,0.0,1.0
2007-08-30,10.98,11.15,10.82,11.0,1841800,16.7445284938171,17.0037789349782,16.5005280786067,16.7750285457184,1207735.64973581,0.0,1.0
2007-08-31,11.08,11.29,11.05,11.17,1233600,16.8970287533236,17.2172792982873,16.8512786754717,17.0342789868795,808916.656267836,0.0,1.0
2007-09-04,11.25,11.37,11.08,11.17,3492800,17.1562791944847,17.3392795058926,16.8970287533236,17.0342789868795,2290356.75827845,0.0,1.0
2007-09-05,11.2,11.25,11.05,11.12,1472900,17.0800290647315,17.1562791944847,16.8512786754717,16.9580288571262,965834.422030553,0.0,1.0
2007-09-06,11.24,11.31,11.21,11.22,1052500,17.1410291685341,17.2477793501887,17.0952790906821,17.1105291166328,690162.759988566,0.0,1.0
2007-09-07,11.2,11.2,10.97,11.04,3018100,17.0800290647315,17.0800290647315,16.7292784678664,16.836028649521,1979078.59945034,0.0,1.0
2007-09-10,11.14,11.15,10.94,11.1,1280200,16.9885289090276,17.0037789349782,16.6835283900145,16.9275288052249,839473.981318157,0.0,1.0
2007-09-11,11.27,11.33,11.0,11.21,1634600,17.186779246386,17.27827940209,16.7750285457184,17.0952790906821,1071867.02848201,0.0,1.0
2007-09-12,11.18,11.31,11.1,11.1,501200,17.0495290128302,17.2477793501887,16.9275288052249,16.9275288052249,328655.17843826,0.0,1.0
2007-09-13,11.43,11.43,11.23,11.28,1199600,17.4307796615965,17.4307796615965,17.1257791425834,17.2020292723367,786621.612239699,0.0,1.0
2007-09-14,11.29,11.35,11.18,11.25,605100,17.2172792982873,17.3087794539913,17.0495290128302,17.1562791944847,396786.210041884,0.0,1.0
2007-09-17,11.11,11.21,11.02,11.08,1327100,16.9427788311756,17.0952790906821,16.8055285976197,16.8970287533236,870228.027345203,0.0,1.0
2007-09-18,11.61,11.65,11.13,11.38,4605900,17.7052801287082,17.7662802325109,16.9732788830769,17.3545295318432,3020257.15556422,0.0,1.0
2007-09-19,11.59,11.74,11.51,11.74,2695200,17.6747800768069,17.9035304660667,17.5527798692017,17.9035304660667,1767341.25484198,0.0,1.0
2007-09-20,11.53,11.68,11.5101,11.6,1363200,17.583279921103,17.8120303103628,17.5529323694612,17.6900301027576,893900.11821037,0.0,1.0
2007-09-21,11.55,11.66,11.49,11.52,1148800,17.6137799730043,17.7815302584615,17.5222798173004,17.5680298951524,753310.193515312,0.0,1.0
2007-09-24,11.82,11.87,11.7,11.7,1775500,18.025530673672,18.1017808034252,17.8425303622641,17.8425303622641,1164260.31388095,0.0,1.0
2007-09-25,11.82,11.85,11.58,11.7,870100,18.025530673672,18.0712807515239,17.6595300508563,17.8425303622641,570556.406143516,0.0,1.0
2007-09-26,11.76,11.84,11.73,11.84,1530500,17.934030517968,18.0560307255733,17.8882804401161,18.0560307255733,1003604.84956057,0.0,1.0
2007-09-27,11.87,11.95,11.82,11.94,2751500,18.1017808034252,18.2237810110305,18.025530673672,18.2085309850798,1804259.22480622,0.0,1.0
2007-09-28,11.89,12.0,11.77,12.0,2541300,18.1322808553265,18.3000311407837,17.9492805439187,18.3000311407837,1666423.39378522,0.0,1.0
2007-10-01,12.12,12.2,11.97,11.98,2091000,18.4830314521916,18.6050316597968,18.2542810629318,18.2695310888824,1371145.20773025,0.0,1.0
2007-10-02,12.22,12.23,12.09,12.23,4774500,18.6355317116981,18.6507817376487,18.4372813743396,18.6507817376487,3130814.3444802,0.0,1.0
2007-10-03,12.04,12.2,11.98,12.14,1707500,18.3610312445863,18.6050316597968,18.2695310888824,18.5135315040929,1119670.22582468,0.0,1.0
2007-10-04,12.11,12.18,12.04,12.07,3127300,18.4677814262409,18.5745316078955,18.3610312445863,18.4067813224383,2050685.034976,0.0,1.0
2007-10-05,12.32,12.37,12.16,12.22,3559100,18.7880319712046,18.8642821009579,18.5440315559942,18.6355317116981,2333832.09413331,0.0,1.0
2007-10-08,12.14,12.16,12.02,12.16,1585500,18.5135315040929,18.5440315559942,18.330531192685,18.5440315559942,1039670.36195902,0.0,1.0
2007-10-09,12.28,12.33,12.22,12.29,2450100,18.727031867402,18.8032819971553,18.6355317116981,18.7422818933527,1606620.21686269,0.0,1.0
2007-10-10,12.4,12.42,12.22,12.33,1965600,18.9100321788098,18.9405322307111,18.6355317116981,18.8032819971553,1288915.83946179,0.0,1.0
2007-10-11,12.33,12.58,12.24,12.53,8275000,18.8032819971553,19.1845326459216,18.6660317635994,19.1082825161683,5426220.27449442,0.0,1.0
2007-10-12,12.42,12.57,12.32,12.32,1968600,18.9405322307111,19.1692826199709,18.7880319712046,18.7880319712046,1290883.04922897,0.0,1.0
2007-10-15,12.25,12.5,12.15,12.5,1657800,18.68128178955,19.0625324383164,18.5287815300435,19.0625324383164,1087080.11734826,0.0,1.0
2007-10-16,12.11,12.25,12.04,12.25,2085800,18.4677814262409,18.68128178955,18.3610312445863,18.68128178955,1367735.37746713,0.0,1.0
2007-10-17,12.26,12.45,12.13,12.35,1010000,18.6965318155007,18.9862823085631,18.4982814781422,18.8337820490566,662293.954953398,0.0,1.0
2007-10-18,12.39,12.44,12.19,12.21,866900,18.8947821528592,18.9710322826125,18.5897816338461,18.6202816857474,568458.049058516,0.0,1.0
2007-10-19,12.03,12.36,12.0,12.34,991900,18.3457812186357,18.8490320750072,18.3000311407837,18.8185320231059,650425.122691361,0.0,1.0
2007-10-22,12.15,12.23,11.8,11.98,2931100,18.5287815300435,18.6507817376487,17.9950306217707,18.2695310888824,1922029.51620189,0.0,1.0
2007-10-23,12.23,12.45,12.18,12.44,3589700,18.6507817376487,18.9862823085631,18.5745316078955,18.9710322826125,2353897.63375863,0.0,1.0
2007-10-24,12.18,12.32,11.78,12.02,1483800,18.5745316078955,18.7880319712046,17.9645305698693,18.330531192685,972981.950851338,0.0,1.0
2007-10-25,12.34,12.51,12.26,12.44,1242800,18.8185320231059,19.077782464267,18.6965318155007,18.9710322826125,814949.432887212,0.0,1.0
2007-10-26,12.88,12.89,12.7,12.7,1590900,19.6420334244412,19.6572834503918,19.3675329573294,19.3675329573294,1043211.33953996,0.0,1.0
2007-10-29,12.88,12.99,12.88,12.99,2097000,19.6420334244412,19.8097837098984,19.6420334244412,19.8097837098984,1375079.62726463,0.0,1.0
2007-10-30,12.85,12.94,12.81,12.94,1225700,19.5962833465892,19.7335335801451,19.5352832427866,19.7335335801451,803736.337214239,0.0,1.0
2007-10-31,13.11,13.11,12.71,12.97,1665900,19.9927840213062,19.9927840213062,19.3827829832801,19.7792836579971,1092391.58371967,0.0,1.0
2007-11-01,12.59,12.77,12.5,12.72,2427900,19.1997826718722,19.474283138984,19.0625324383164,19.3980330092307,1592062.86458551,0.0,1.0
2007-11-02,12.8,12.8,12.47,12.78,1759400,19.520033216836,19.520033216836,19.0167823604644,19.4895331649347,1153702.95479704,0.0,1.0
2007-11-05,12.59,12.75,12.32,12.52,13308600,19.1997826718722,19.4437830870827,18.7880319712046,19.0930324902177,8726935.96920081,0.0,1.0
2007-11-06,12.89,12.9,12.69,12.74,6330400,19.6572834503918,19.6725334763425,19.3522829313788,19.428533061132,4151074.90340297,0.0,1.0
2007-11-07,12.79,13.07,12.67,13.01,3969400,19.5047831908853,19.9317839175036,19.3217828794775,19.8402837617997,2602880.81662576,0.0,1.0
2007-11-08,12.7,12.9,12.47,12.9,6959800,19.3675329573294,19.6725334763425,19.0167823604644,19.6725334763425,4563795.51255908,0.0,1.0
2007-11-09,12.76,12.85,12.49,12.49,2154300,19.4590331130334,19.5962833465892,19.0472824123657,19.0472824123657,1412653.33381792,0.0,1.0
2007-11-12,12.46,12.74,12.3,12.69,2136400,19.0015323345138,19.428533061132,18.7575319193033,19.3522829313788,1400915.6488737,0.0,1.0
2007-11-13,12.96,12.99,12.64,12.64,4107800,19.7640336320464,19.8097837098984,19.2760328016255,19.2760328016255,2693634.76055205,0.0,1.0
2007-11-14,12.7,12.89,12.52,12.89,2704100,19.3675329573294,19.6572834503918,19.0930324902177,19.6572834503918,1773177.31048464,0.0,1.0
2007-11-15,12.37,12.65,12.35,12.48,2670300,18.8642821009579,19.2912828275762,18.8337820490566,19.0320323864151,1751013.41377431,0.0,1.0
2007-11-16,12.57,12.58,12.4,12.54,1659200,19.1692826199709,19.1845326459216,18.9100321788098,19.123532542119,1087998.14857295,0.0,1.0
2007-11-19,12.41,12.92,12.22,12.92,2400100,18.9252822047605,19.7030335282438,18.6355317116981,19.7030335282438,1573833.38740956,0.0,1.0
2007-11-20,12.38,12.57,12.25,12.37,1788300,18.8795321269085,19.1692826199709,18.68128178955,18.8642821009579,1172653.74222096,0.0,1.0
2007-11-21,12.12,12.23,11.95,12.14,2690500,18.4830314521916,18.6507817376487,18.2237810110305,18.5135315040929,1764259.29287338,0.0,1.0
2007-11-23,12.32,12.38,12.11,12.11,918800,18.7880319712046,18.8795321269085,18.4677814262409,18.4677814262409,602490.778030874,0.0,1.0
2007-11-26,12.11,12.45,12.11,12.4,2252900,18.4677814262409,18.9862823085631,18.4677814262409,18.9100321788098,1477308.96149952,0.0,1.0
2007-11-27,12.5,12.5,12.15,12.15,1651100,19.0625324383164,19.0625324383164,18.5287815300435,18.5287815300435,1082686.68220154,0.0,1.0
2007-11-28,12.85,12.93,12.44,12.54,1848000,19.5962833465892,19.7182835541945,18.9710322826125,19.123532542119,1211801.216588,0.0,1.0
2007-11-29,12.47,12.68,12.47,12.68,2227000,19.0167823604644,19.3370329054281,19.0167823604644,19.3370329054281,1460325.38384279,0.0,1.0
2007-11-30,12.5,12.79,12.4,12.68,2532300,19.0625324383164,19.5047831908853,18.9100321788098,19.3370329054281,1660521.76448365,0.0,1.0
2007-12-03,12.71,12.78,12.62,12.62,1372100,19.3827829832801,19.4895331649347,19.2455327497242,19.2455327497242,899736.173853027,0.0,1.0
2007-12-04,12.7,12.91,12.53,12.73,13823100,19.3675329573294,19.6877835022931,19.1082825161683,19.4132830351814,9064312.4442736,0.0,1.0
2007-12-05,12.94,12.95,12.77,12.86,3707600,19.7335335801451,19.7487836060958,19.474283138984,19.6115333725399,2431208.97760913,0.0,1.0
2007-12-06,13.16,13.18,12.9,12.92,5309300,20.0690341510595,20.0995342029608,19.6725334763425,19.7030335282438,3481502.27231096,0.0,1.0
2007-12-07,12.98,13.16,12.96,13.12,2956300,19.7945336839477,20.0690341510595,19.7640336320464,20.0080340472569,1938554.07824627,0.0,1.0
2007-12-10,13.0,13.18,12.9,12.94,3159400,19.825033735849,20.0995342029608,19.6725334763425,19.7335335801451,2071734.17948492,0.0,1.0
2007-12-11,12.9,13.2,12.86,13.07,6376500,19.6725334763425,20.1300342548621,19.6115333725399,19.9317839175036,4181304.36015876,0.0,1.0
2007-12-12,12.96,13.25,12.89,13.23,2225200,19.7640336320464,20.2062843846154,19.6572834503918,20.175784332714,1459145.05798248,0.0,1.0
2007-12-13,12.9,13.0,12.74,12.85,1995400,19.6725334763425,19.825033735849,19.428533061132,19.5962833465892,1308456.78981585,0.0,1.0
2007-12-14,12.66,12.8,12.58,12.68,1947500,19.3065328535268,19.520033216836,19.1845326459216,19.3370329054281,1277047.00719975,0.0,1.0
2007-12-17,12.37,12.67,12.35,12.61,2202400,18.8642821009579,19.3217828794775,18.8337820490566,19.2302827237736,1444194.26375184,0.0,1.0
2007-12-18,12.54,12.59,12.36,12.59,1290000,19.123532542119,19.1997826718722,18.8490320750072,19.1997826718722,845900.199890973,0.0,1.0
2007-12-19,12.45,12.63,12.41,12.62,1439700,18.9862823085631,19.2607827756749,18.9252822047605,19.2455327497242,944063.967273671,0.0,1.0
2007-12-20,12.07,12.28,12.05,12.18,1905500,19.0253193249916,19.3563315087735,18.9937943551076,19.1987066593536,1208882.99466218,0.405598,1.0
2007-12-21,12.39,12.47,12.29,12.4,1720400,19.5297188431355,19.6558187226715,19.3720939937155,19.5454813280775,1091452.27185348,0.0,1.0
2007-12-24,12.6,12.76,12.46,12.76,606900,19.8607310269175,20.1129307859894,19.6400562377295,20.1129307859894,385028.123568866,0.0,1.0
2007-12-26,12.48,12.73,12.48,12.54,3989500,19.6715812076135,20.0656433311635,19.6715812076135,19.7661561172655,2531009.5550799,0.0,1.0
2007-12-27,12.73,12.78,12.65,12.65,1014500,20.0656433311635,20.1444557558734,19.9395434516275,19.9395434516275,643616.792487418,0.0,1.0
2007-12-28,12.7,12.94,12.7,12.89,674500,20.0183558763375,20.3966555149454,20.0183558763375,20.3178430902354,427914.762476849,0.0,1.0
2007-12-31,12.73,12.92,12.67,12.82,801300,20.0656433311635,20.3651305450614,19.9710684215115,20.2075056956414,508358.931316085,0.0,1.0
2008-01-02,12.5,12.89,12.5,12.81,1480100,19.7031061774975,20.3178430902354,19.7031061774975,20.1917432106994,939001.690054834,0.0,1.0
2008-01-03,12.78,12.97,12.78,12.79,2191800,20.1444557558734,20.4439429697714,20.1444557558734,20.1602182408154,1390516.79228579,0.0,1.0
2008-01-04,12.91,13.1,12.84,12.98,2332800,20.3493680601194,20.6488552740174,20.2390306655254,20.4597054547134,1479969.69296664,0.0,1.0
2008-01-07,13.21,13.27,13.14,13.18,5014000,20.8222426083794,20.9168175180313,20.7119052137854,20.7749551535534,3180970.52492057,0.0,1.0
2008-01-08,13.44,13.67,13.4,13.43,6726100,21.1847797620453,21.5473169157113,21.1217298222773,21.1690172771033,4267157.12957086,0.0,1.0
2008-01-09,13.69,13.81,13.48,13.48,11956600,21.5788418855953,21.7679917048992,21.2478297018133,21.2478297018133,7585479.09418932,0.0,1.0
2008-01-10,13.9,14.0,13.47,13.6,15831400,21.9098540693772,22.0674789187972,21.2320672168713,21.4369795211173,10043720.9350274,0.0,1.0
2008-01-11,13.91,14.04,13.85,13.85,5197900,21.9256165543192,22.1305288585652,21.8310416446672,21.8310416446672,3297639.94644688,0.0,1.0
2008-01-14,14.01,14.05,13.87,13.91,4393800,22.0832414037392,22.1462913435072,21.8625666145512,21.9256165543192,2787504.64547188,0.0,1.0
2008-01-15,13.69,13.87,13.57,13.8,8155100,21.5788418855953,21.8625666145512,21.3896920662913,21.7522292199572,5173740.07335056,0.0,1.0
2008-01-16,13.28,13.41,12.95,13.2,6965500,20.9325800029733,21.1374923072193,20.4124179998874,20.8064801234374,4419036.73540772,0.0,1.0
2008-01-17,12.97,13.38,12.84,13.27,7125200,20.4439429697714,21.0902048523933,20.2390306655254,20.9168175180313,4520353.24773914,0.0,1.0
2008-01-18,13.02,13.14,12.69,13.04,5013000,20.5227553944814,20.7119052137854,20.0025933913955,20.5542803643654,3180336.10718525,0.0,1.0
2008-01-22,12.61,12.76,11.74,12.25,10195600,19.8764935118595,20.1129307859894,18.5051573219057,19.3090440539475,6468269.46228164,0.0,1.0
2008-01-23,12.71,12.91,11.85,12.12,7112800,20.0341183612795,20.3493680601194,18.6785446562676,19.1041317497016,4512486.4678211,0.0,1.0
2008-01-24,12.68,12.98,12.47,12.65,5364200,19.9868309064535,20.4597054547134,19.6558187226715,19.9395434516275,3403143.61583145,0.0,1.0
2008-01-25,12.77,13.12,12.68,12.98,4214800,20.1286932709314,20.6803802439014,19.9868309064535,20.4597054547134,2673943.87084868,0.0,1.0
2008-01-28,12.95,12.95,12.6,12.71,4506400,20.4124179998874,20.4124179998874,19.8607310269175,20.0341183612795,2858940.0824695,0.0,1.0
2008-01-29,12.86,12.96,12.69,12.76,5826400,20.2705556354094,20.4281804848294,20.0025933913955,20.1129307859894,3696371.49309877,0.0,1.0
2008-01-30,12.7101,13.11,12.65,12.69,2991500,20.0342759861289,20.6646177589594,19.9395434516275,20.0025933913955,1897860.65522535,0.0,1.0
2008-01-31,13.07,13.18,12.67,12.73,3144700,20.6015678191914,20.7749551535534,19.9710684215115,20.0656433311635,1995053.45227717,0.0,1.0
2008-02-01,13.23,13.4,12.97,13.02,5409100,20.8537675782634,21.1217298222773,20.4439429697714,20.5227553944814,3431628.97214755,0.0,1.0
2008-02-04,13.1,13.31,13.03,13.28,3883000,20.6488552740174,20.9798674577993,20.5385178794234,20.9325800029733,2463444.06626776,0.0,1.0
2008-02-05,12.96,13.19,12.85,13.16,4424600,20.4281804848294,20.7907176384954,20.2547931504674,20.7434301836694,2807044.7117199,0.0,1.0
2008-02-06,12.93,13.13,12.88,13.0,2796700,20.3808930300034,20.6961427288434,20.3020806052934,20.4912304245974,1774276.080384,0.0,1.0
2008-02-07,12.97,13.04,12.75,12.93,1980300,20.4439429697714,20.5542803643654,20.0971683010475,20.3808930300034,1256337.4412645,0.0,1.0
2008-02-08,12.97,13.15,12.9,13.0,3894900,20.4439429697714,20.7276676987274,20.3336055751774,20.4912304245974,2470993.63731814,0.0,1.0
2008-02-11,13.11,13.19,12.9,12.94,1949200,20.6646177589594,20.7907176384954,20.3336055751774,20.3966555149454,1236607.04969589,0.0,1.0
2008-02-12,13.28,13.3502,13.14,13.21,3199300,20.9325800029733,21.0432326472662,20.7119052137854,20.8222426083794,2029692.66062593,0.0,1.0
2008-02-13,13.52,13.55,13.19,13.3,7119600,21.3108796415813,21.3581670964073,20.7907176384954,20.9641049728573,4516800.50842132,0.0,1.0
2008-02-14,13.26,13.55,13.2,13.53,5469200,20.9010550330893,21.3581670964073,20.8064801234374,21.3266421265233,3469757.47804061,0.0,1.0
2008-02-15,13.22,13.29,13.12,13.23,6000300,20.8380050933214,20.9483424879153,20.6803802439014,20.8537675782634,3806696.73727181,0.0,1.0
2008-02-19,13.28,13.3899,13.1501,13.29,4193700,20.9325800029733,21.1058097124859,20.7278253235768,20.9483424879153,2660557.65663331,0.0,1.0
2008-02-20,13.24,13.27,13.03,13.06,2164600,20.8695300632054,20.9168175180313,20.5385178794234,20.5858053342494,1373260.62988493,0.0,1.0
2008-02-21,12.79,13.15,12.72,12.985,6990500,20.1602182408154,20.7276676987274,20.0498808462215,20.4675866971844,4434897.17879085,0.0,1.0
2008-02-22,12.78,12.79,12.56,12.65,2702400,20.1444557558734,20.1602182408154,19.7976810871495,19.9395434516275,1714450.48794284,0.0,1.0
2008-02-25,12.82,12.88,12.52,12.66,6866900,20.2075056956414,20.3020806052934,19.7346311473815,19.9553059365695,4356483.14670465,0.0,1.0
2008-02-26,12.88,12.99,12.66,12.71,3185300,20.3020806052934,20.4754679396554,19.9553059365695,20.0341183612795,2020810.81233137,0.0,1.0
2008-02-27,12.88,13.0,12.81,12.85,4481100,20.3020806052934,20.4912304245974,20.1917432106994,20.2547931504674,2842889.31376577,0.0,1.0
2008-02-28,12.7874,12.84,12.62,12.78,2145400,20.1561199947305,20.2390306655254,19.8922559968015,20.1444557558734,1361079.80936669,0.0,1.0
2008-02-29,12.53,12.66,12.42,12.63,4158300,19.7503936323235,19.9553059365695,19.5770062979615,19.9080184817435,2638099.26880279,0.0,1.0
2008-03-03,12.38,12.43,12.21,12.38,5137500,19.5139563581935,19.5927687829035,19.2459941141796,19.5139563581935,3259321.11523324,0.0,1.0
2008-03-04,12.25,12.26,11.95,12.1,7146600,19.3090440539475,19.3248065388895,18.8361695056876,19.0726067798176,4533929.78727511,0.0,1.0
2008-03-05,12.08,12.15,11.96,11.98,4694900,19.0410818099336,19.1514192045276,18.8519319906296,18.8834569605136,2978527.8255783,0.0,1.0
2008-03-06,11.98,12.28,11.82,12.2,10389700,18.8834569605136,19.3563315087735,18.6312572014416,19.2302316292376,6591409.94470827,0.0,1.0
2008-03-07,11.96,12.1,11.8,11.95,5069400,18.8519319906296,19.0726067798176,18.5997322315576,18.8361695056876,3216117.26745759,0.0,1.0
2008-03-10,10.57,10.87,10.35,10.8,14777400,16.6609465836919,17.1338211319518,16.3141719149679,17.0234837373578,9375044.64199466,0.0,1.0
2008-03-11,11.52,11.52,10.99,11.2,7645900,18.1583826531817,18.1583826531817,17.3229709512558,17.6539831350378,4850694.56252297,0.0,1.0
2008-03-12,11.4,11.52,11.25,11.41,4702000,17.9692328338777,18.1583826531817,17.7327955597477,17.9849953188197,2983032.19149911,0.0,1.0
2008-03-13,11.36,11.5,11.01,11.06,8220600,17.9061828941097,18.1268576832977,17.3544959211398,17.4333083458498,5215294.43501438,0.0,1.0
2008-03-14,11.1201,11.29,10.95,11.29,4292600,17.5280408803512,17.7958454995157,17.2599210114878,17.7958454995157,2723301.57065697,0.0,1.0
2008-03-17,10.96,11.14,10.67,10.67,3070600,17.2756834964298,17.5594082253858,16.8185714331119,16.8185714331119,1948043.09808957,0.0,1.0
2008-03-18,11.25,11.47,11.13,11.2,3602300,17.7327955597477,18.0795702284717,17.5436457404438,17.6539831350378,2285363.00796199,0.0,1.0
2008-03-19,10.89,11.25,10.89,11.18,2775600,17.1653461018358,17.7327955597477,17.1653461018358,17.6224581651538,1760889.86616864,0.0,1.0
2008-03-20,11.27,11.41,10.85,10.97,7174400,17.7643205296317,17.9849953188197,17.1022961620678,17.2914459813718,4551566.60031716,0.0,1.0
2008-03-24,11.45,11.5,11.13,11.13,4157700,18.0480452585877,18.1268576832977,17.5436457404438,17.5436457404438,2637718.6181616,0.0,1.0
2008-03-25,11.63,11.74,11.53,11.61,4488900,18.3317699875437,18.5051573219057,18.1741451381237,18.3002450176597,2847837.7721013,0.0,1.0
2008-03-26,11.68,11.81,11.6,11.69,4398600,18.4105824122537,18.6154947164996,18.2844825327177,18.4263448971957,2790549.85060144,0.0,1.0
2008-03-27,11.68,11.84,11.63,11.79,2853000,18.4105824122537,18.6627821713256,18.3317699875437,18.5839697466156,1809993.7988828,0.0,1.0
2008-03-28,11.67,11.91,11.67,11.8,4480500,18.3948199273117,18.7731195659196,18.3948199273117,18.5997322315576,2842508.66312457,0.0,1.0
2008-03-31,11.85,11.85,11.68,11.68,2156100,18.6785446562676,18.6785446562676,18.4105824122537,18.4105824122537,1367868.07913467,0.0,1.0
2008-04-01,11.98,12.0,11.81,11.91,2842400,18.8834569605136,18.9149819303976,18.6154947164996,18.7731195659196,1803268.97088836,0.0,1.0
2008-04-02,11.76,11.85,11.59,11.85,2468600,18.5366822917896,18.6785446562676,18.2687200477757,18.6785446562676,1566123.6214238,0.0,1.0
2008-04-03,11.52,11.59,11.42,11.52,3077500,18.1583826531817,18.2687200477757,18.0007578037617,18.1583826531817,1952420.58046331,0.0,1.0
2008-04-04,11.39,11.48,11.33,11.41,5562100,17.9534703489357,18.0953327134137,17.8588954392837,17.9849953188197,3528694.88565232,0.0,1.0
2008-04-07,11.39,11.47,11.33,11.42,2885300,17.9534703489357,18.0795702284717,17.8588954392837,18.0007578037617,1830485.49173381,0.0,1.0
2008-04-08,11.48,11.52,11.38,11.38,3925500,18.0953327134137,18.1583826531817,17.9377078639937,17.9377078639937,2490406.82001909,0.0,1.0
2008-04-09,11.48,11.6,11.44,11.52,1639500,18.0953327134137,18.2844825327177,18.0322827736457,18.1583826531817,1040127.87706567,0.0,1.0
2008-04-10,11.83,12.0,11.77,11.81,3292600,18.6470196863836,18.9149819303976,18.5524447767316,18.6154947164996,2088883.83533177,0.0,1.0
2008-04-11,11.72,11.81,11.61,11.76,2790400,18.4736323520217,18.6154947164996,18.3002450176597,18.5366822917896,1770279.24865145,0.0,1.0
2008-04-14,11.52,11.67,11.52,11.54,2026500,18.1583826531817,18.3948199273117,18.1583826531817,18.1899076230657,1285647.54063653,0.0,1.0
2008-04-15,11.78,11.78,11.63,11.72,2218700,18.5682072616736,18.5682072616736,18.3317699875437,18.4736323520217,1407582.62936603,0.0,1.0
2008-04-16,11.95,11.98,11.81,11.86,4408700,18.8361695056876,18.8834569605136,18.6154947164996,18.6943071412096,2796957.46972823,0.0,1.0
2008-04-17,11.83,11.94,11.81,11.91,4541600,18.6470196863836,18.8204070207456,18.6154947164996,18.7731195659196,2881271.58675295,0.0,1.0
2008-04-18,12.01,12.09,11.95,12.01,5412700,18.9307444153396,19.0568442948756,18.8361695056876,18.9307444153396,3433912.87599473,0.0,1.0
2008-04-21,12.09,12.18,12.01,12.05,1690600,19.0568442948756,19.1987066593536,18.9307444153396,18.9937943551076,1072546.62334079,0.0,1.0
2008-04-22,12.11,12.15,11.98,12.15,2602900,19.0883692647596,19.1514192045276,18.8834569605136,19.1514192045276,1651325.92327797,0.0,1.0
2008-04-23,12.22,12.28,12.11,12.19,1619300,19.2617565991216,19.3563315087735,19.0883692647596,19.2144691442956,1027312.6388121,0.0,1.0
2008-04-24,12.27,12.4,12.18,12.27,1642600,19.3405690238315,19.5454813280775,19.1987066593536,19.3405690238315,1042094.57204518,0.0,1.0
2008-04-25,12.18,12.219,12.07,12.21,1409900,19.1987066593536,19.2601803506274,19.0253193249916,19.2459941141796,894465.565035003,0.0,1.0
2008-04-28,12.16,12.27,12.1,12.16,6491000,19.1671816894696,19.3405690238315,19.0726067798176,19.1671816894696,4118005.51999589,0.0,1.0
2008-04-29,12.02,12.09,11.99,12.07,1549800,18.9465069002816,19.0568442948756,18.8992194454556,19.0253193249916,983220.606207001,0.0,1.0
2008-04-30,11.94,12.08,11.85,11.92,2900100,18.8204070207456,19.0410818099336,18.6785446562676,18.7888820508616,1839874.87421663,0.0,1.0
2008-05-01,12.12,12.14,11.94,11.96,3671200,19.1041317497016,19.1356567195856,18.8204070207456,18.8519319906296,2329074.38992589,0.0,1.0
2008-05-02,11.95,12.1,11.87,12.1,1608800,18.8361695056876,19.0726067798176,18.7100696261516,19.0726067798176,1020651.25259119,0.0,1.0
2008-05-05,12.0,12.05,11.89,11.93,1579800,18.9149819303976,18.9937943551076,18.7415945960356,18.8046445358036,1002253.13826676,0.0,1.0
2008-05-06,12.06,12.07,11.9,11.97,3865700,19.0095568400496,19.0253193249916,18.7573570809776,18.8676944755716,2452468.63944664,0.0,1.0
2008-05-07,11.85,12.05,11.8,11.97,2883200,18.6785446562676,18.9937943551076,18.5997322315576,18.8676944755716,1829153.21448963,0.0,1.0
2008-05-08,11.8,11.84,11.7,11.79,2864500,18.5997322315576,18.6627821713256,18.4421073821377,18.5839697466156,1817289.60283905,0.0,1.0
2008-05-09,11.73,11.88,11.71,11.8,3706900,18.4893948369637,18.7258321110936,18.4578698670797,18.5997322315576,2351723.10307699,0.0,1.0
2008-05-12,11.93,11.94,11.78,11.78,2425400,18.8046445358036,18.8204070207456,18.5682072616736,18.5682072616736,1538716.77525775,0.0,1.0
2008-05-13,11.71,11.89,11.71,11.85,1692000,18.4578698670797,18.7415945960356,18.4578698670797,18.6785446562676,1073434.80817024,0.0,1.0
2008-05-14,11.65,11.75,11.63,11.7,2215700,18.3632949574277,18.5209198068477,18.3317699875437,18.4421073821377,1405679.37616005,0.0,1.0
2008-05-15,11.78,11.78,11.62,11.68,2932800,18.5682072616736,18.5682072616736,18.3160075026017,18.4105824122537,1860620.33416176,0.0,1.0
2008-05-16,11.91,11.92,11.79,11.85,2861500,18.7731195659196,18.7888820508616,18.5839697466156,18.6785446562676,1815386.34963307,0.0,1.0
2008-05-19,11.81,11.93,11.78,11.93,6006600,18.6154947164996,18.8046445358036,18.5682072616736,18.8046445358036,3810693.56900438,0.0,1.0
2008-05-20,11.59,11.7,11.56,11.62,3274600,18.2687200477757,18.4421073821377,18.2214325929497,18.3160075026017,2077464.31609591,0.0,1.0
2008-05-21,11.56,11.69,11.52,11.53,4337700,18.2214325929497,18.4263448971957,18.1583826531817,18.1741451381237,2751913.81052014,0.0,1.0
2008-05-22,11.61,11.69,11.54,11.63,8505100,18.3002450176597,18.4263448971957,18.1899076230657,18.3317699875437,5395786.28071438,0.0,1.0
2008-05-23,11.55,11.6,11.44,11.53,7429800,18.2056701080077,18.2844825327177,18.0322827736457,18.1741451381237,4713596.8899192,0.0,1.0
2008-05-27,11.57,11.62,11.46,11.59,3594600,18.2371950778917,18.3160075026017,18.0638077435297,18.2687200477757,2280477.99139998,0.0,1.0
2008-05-28,11.52,11.53,11.36,11.44,4043500,18.1583826531817,18.1741451381237,17.9061828941097,18.0322827736457,2565268.11278746,0.0,1.0
2008-05-29,11.42,11.49,11.36,11.49,4862600,18.0007578037617,18.1110951983557,17.9061828941097,18.1110951983557,3084919.67979234,0.0,1.0
2008-05-30,11.63,11.655,11.57,11.6,3493600,18.3317699875437,18.3711761998987,18.2371950778917,18.2844825327177,2216401.80013213,0.0,1.0
2008-06-02,11.5,11.57,11.4,11.57,2302700,18.1268576832977,18.2371950778917,17.9692328338777,18.2371950778917,1460873.71913335,0.0,1.0
2008-06-03,11.39,11.47,11.38,11.4,3522200,17.9534703489357,18.0795702284717,17.9377078639937,17.9692328338777,2234546.14736244,0.0,1.0
2008-06-04,11.04,11.31,10.975,11.24,8870100,17.4017833759658,17.8273704693997,17.2993272238428,17.7170330748058,5627348.75410809,0.0,1.0
2008-06-05,11.08,11.1,10.93,10.96,4354000,17.4648333157338,17.4963582856178,17.2283960416038,17.2756834964298,2762254.81960594,0.0,1.0
2008-06-06,10.972,11.08,10.9,11.0,5647700,17.2945984783602,17.4648333157338,17.1811085867778,17.3387334361978,3583001.04379616,0.0,1.0
2008-06-09,11.0,11.0322,10.88,10.92,2362300,17.3387334361978,17.389488637711,17.1495836168938,17.2126335566618,1498685.01615873,0.0,1.0
2008-06-10,10.99,11.03,10.9,10.9,3559200,17.3229709512558,17.3860208910238,17.1811085867778,17.1811085867778,2258019.60356947,0.0,1.0
2008-06-11,10.82,11.03,10.81,10.85,2968800,17.0550087072418,17.3860208910238,17.0392462222998,17.1022961620678,1883459.37263347,0.0,1.0
2008-06-12,10.94,11.05,10.85,10.89,7822000,17.2441585265458,17.4175458609078,17.1022961620678,17.1653461018358,4962415.52571375,0.0,1.0
2008-06-13,10.92,11.07,10.92,11.0,2437500,17.2126335566618,17.4490708307918,17.2126335566618,17.3387334361978,1546393.22985519,0.0,1.0
2008-06-16,11.12,11.15,11.01,11.01,1889300,17.5278832555018,17.5751707103278,17.3544959211398,17.3544959211398,1198605.42734991,0.0,1.0
2008-06-17,10.96,11.2,10.94,11.2,4463900,17.2756834964298,17.6539831350378,17.2441585265458,17.6539831350378,2831977.32871818,0.0,1.0
2008-06-18,10.81,10.88,10.72,10.8,3224200,17.0392462222998,17.1495836168938,16.8973838578219,17.0234837373578,2045489.66223553,0.0,1.0
2008-06-19,10.74,10.74,10.65,10.7,1768700,16.9289088277059,16.9289088277059,16.7870464632279,16.8658588879379,1122094.64846969,0.0,1.0
2008-06-20,10.64,10.76,10.56,10.66,2242400,16.7712839782859,16.9604337975898,16.6451840987499,16.8028089481699,1422618.32969324,0.0,1.0
2008-06-23,10.66,10.71,10.58,10.69,1194600,16.8028089481699,16.8816213728799,16.6767090686339,16.8500964029959,757875.426619487,0.0,1.0
2008-06-24,10.67,10.77,10.625,10.63,1717900,16.8185714331119,16.9761962825318,16.7476402508729,16.7555214933439,1089866.22751517,0.0,1.0
2008-06-25,10.65,10.69,10.48,10.49,3377800,17.1064322381166,17.1706817488701,16.8333718174143,16.8494341951027,2102926.51905776,0.202624,1.0
2008-06-26,10.3,10.514,10.26,10.48,3023600,16.5442490190236,16.8879839015547,16.4799995082701,16.8333718174143,1882411.22121589,0.0,1.0
2008-06-27,10.38,10.47,10.33,10.33,1383300,16.6727480405306,16.8173094397259,16.5924361520887,16.5924361520887,861205.001424771,0.0,1.0
2008-06-30,10.4,10.46,10.35,10.35,1165900,16.7048727959073,16.8012470620375,16.6245609074654,16.6245609074654,725857.667289195,0.0,1.0
2008-07-01,10.3,10.32,10.14,10.16,2252900,16.5442490190236,16.5763737744003,16.2872509760096,16.3193757313864,1402594.33796708,0.0,1.0
2008-07-02,9.9,10.15,9.88,10.11,4086600,15.9017539114887,16.303313353698,15.8696291561119,16.2390638429445,2544206.14387513,0.0,1.0
2008-07-03,9.82,10.11,9.61,10.04,4718000,15.7732548899817,16.2390638429445,15.4359449585259,16.1266271991259,2937298.63133238,0.0,1.0
2008-07-07,9.79,9.94,9.75,9.91,2584200,15.7250677569166,15.9660034222422,15.6608182461631,15.9178162891771,1608852.71790783,0.0,1.0
2008-07-08,9.9,9.95,9.75,9.8,3212200,15.9017539114887,15.9820657999305,15.6608182461631,15.741130134605,1999828.45772909,0.0,1.0
2008-07-09,9.96,10.11,9.92,10.03,2317400,15.9981281776189,16.2390638429445,15.9338786668654,16.1105648214375,1442750.2857672,0.0,1.0
2008-07-10,10.01,10.04,9.91,9.96,1574300,16.0784400660608,16.1266271991259,15.9178162891771,15.9981281776189,980116.412739838,0.0,1.0
2008-07-11,10.11,10.19,9.98,10.0,2513400,16.2390638429445,16.3675628644515,16.0302529329957,16.0623776883724,1564774.56125282,0.0,1.0
2008-07-14,10.11,10.18,10.06,10.16,2497400,16.2390638429445,16.3515004867631,16.1587519545026,16.3193757313864,1554813.39590705,0.0,1.0
2008-07-15,9.92,10.07,9.84,9.94,3443200,15.9338786668654,16.174814332191,15.8053796453584,15.9660034222422,2143642.78240858,0.0,1.0
2008-07-16,10.06,10.09,9.8,9.8,1972300,16.1587519545026,16.2069390875678,15.741130134605,15.741130134605,1227900.40071574,0.0,1.0
2008-07-17,9.96,10.04,9.9,9.99,2773800,15.9981281776189,16.1266271991259,15.9017539114887,16.046315310684,1726892.52725514,0.0,1.0
2008-07-18,9.73,9.84,9.7,9.81,2856600,15.6286934907863,15.8053796453584,15.5805063577212,15.7571925122933,1778441.55791948,0.0,1.0
2008-07-21,9.82,9.83,9.72,9.72,1043700,15.7732548899817,15.7893172676701,15.612631113098,15.612631113098,649779.266960916,0.0,1.0
2008-07-22,9.83,9.87,9.74,9.8,2905800,15.7893172676701,15.8535667784236,15.6447558684747,15.741130134605,1809072.1413577,0.0,1.0
2008-07-23,10.13,10.18,9.98,10.0,3522100,16.2711885983212,16.3515004867631,16.0302529329957,16.0623776883724,2192763.77901988,0.0,1.0
2008-07-24,10.01,10.1,9.94,10.04,3514400,16.0784400660608,16.2230014652561,15.9660034222422,16.1266271991259,2187969.96819722,0.0,1.0
2008-07-25,10.11,10.15,10.03,10.06,913800,16.2390638429445,16.303313353698,16.1105648214375,16.1587519545026,568907.055809989,0.0,1.0
2008-07-28,10.09,10.18,10.01,10.1,562800,16.2069390875678,16.3515004867631,16.0784400660608,16.2230014652561,350383.991037274,0.0,1.0
2008-07-29,10.23,10.24,10.13,10.13,523000,16.431812375205,16.4478747528933,16.2711885983212,16.2711885983212,325605.592239684,0.0,1.0
2008-07-30,10.34,10.34,10.2,10.33,1618400,16.6084985297771,16.6084985297771,16.3836252421398,16.5924361520887,1007571.8747241,0.0,1.0
2008-07-31,10.23,10.32,10.16,10.26,1117700,16.431812375205,16.5763737744003,16.3193757313864,16.4799995082701,695849.656685077,0.0,1.0
2008-08-01,10.27,10.32,10.2,10.32,1402800,16.4960618859585,16.5763737744003,16.3836252421398,16.5763737744003,873345.171689922,0.0,1.0
2008-08-04,10.12,10.22,10.06,10.16,1425200,16.2551262206329,16.4157499975166,16.1587519545026,16.3193757313864,887290.803173993,0.0,1.0
2008-08-05,10.1,10.15,9.98,10.1,1077400,16.2230014652561,16.303313353698,16.0302529329957,16.2230014652561,670759.971470435,0.0,1.0
2008-08-06,10.0,10.075,9.94,10.03,947500,16.0623776883724,16.1828455210352,15.9660034222422,16.1105648214375,589887.760319506,0.0,1.0
2008-08-07,9.83,9.93,9.8,9.85,1247500,15.7893172676701,15.9499410445538,15.741130134605,15.8214420230468,776659.610552593,0.0,1.0
2008-08-08,9.85,9.9,9.72,9.77,3057400,15.8214420230468,15.9017539114887,15.612631113098,15.6929430015398,1903454.18300882,0.0,1.0
2008-08-11,9.9,9.93,9.82,9.82,752000,15.9017539114887,15.9499410445538,15.7732548899817,15.7732548899817,468174.771250942,0.0,1.0
2008-08-12,9.67,9.7099,9.62,9.66,1430700,15.5323192246561,15.5964081116327,15.4520073362143,15.5162568469677,890714.953761602,0.0,1.0
2008-08-13,9.63,9.74,9.59,9.69,1206500,15.4680697139026,15.6447558684747,15.4038202031491,15.5644439800329,751134.124354074,0.0,1.0
2008-08-14,9.57,9.66,9.52,9.52,2053000,15.3716954477724,15.5162568469677,15.2913835593305,15.2913835593305,1278142.02842844,0.0,1.0
2008-08-15,9.32,9.41,9.3,9.4,564800,14.9701360055631,15.1146974047584,14.9380112501863,15.0986350270701,351629.136705495,0.0,1.0
2008-08-18,9.26,9.3,9.22,9.29,2401900,14.8737617394328,14.9380112501863,14.8095122286794,14.921948872498,1495357.69024953,0.0,1.0
2008-08-19,9.06,9.14,9.05,9.11,2385000,14.5525141856654,14.6810132071724,14.536451807977,14.6328260741073,1484836.20935306,0.0,1.0
2008-08-20,9.24,9.26,9.15,9.22,987300,14.8416369840561,14.8737617394328,14.6970755848607,14.8095122286794,614666.159117096,0.0,1.0
2008-08-21,9.19,9.23,9.13,9.17,1343100,14.7613250956142,14.8255746063677,14.664950829484,14.7292003402375,836177.573493541,0.0,1.0
2008-08-22,9.42,9.44,9.32,9.32,471000,15.1307597824468,15.1628845378235,14.9701360055631,14.9701360055631,293231.80486595,0.0,1.0
2008-08-25,9.01,9.19,9.01,9.16,1086000,14.4722022972235,14.7613250956142,14.4722022972235,14.7131379625491,676114.097843784,0.0,1.0
2008-08-26,9.07,9.15,9.02,9.09,1162300,14.5685765633538,14.6970755848607,14.4882646749119,14.6007013187305,723616.405086396,0.0,1.0
2008-08-27,9.09,9.14,9.02,9.02,1085300,14.6007013187305,14.6810132071724,14.4882646749119,14.4882646749119,675678.296859905,0.0,1.0
2008-08-28,9.21,9.21,9.08,9.12,942000,14.793449850991,14.793449850991,14.5846389410421,14.6488884517956,586463.609731899,0.0,1.0
2008-08-29,9.31,9.42,9.28,9.32,852200,14.9540736278747,15.1307597824468,14.9058864948096,14.9701360055631,530556.569228795,0.0,1.0
2008-09-02,9.03,9.24,9.01,9.2,1273100,14.5043270526003,14.8416369840561,14.4722022972235,14.7773874733026,792597.475105817,0.0,1.0
2008-09-03,9.04,9.09,8.9507,9.04,2240000,14.5203894302887,14.6007013187305,14.3769523975315,14.5203894302887,1394563.14840706,0.0,1.0
2008-09-04,8.89,9.11,8.85,9.05,5093900,14.2794537649631,14.6328260741073,14.2152042542096,14.536451807977,3171323.75967443,0.0,1.0
2008-09-05,8.96,8.995,8.74,8.8,4500100,14.3918904087817,14.448108730691,14.0385180996375,14.1348923657677,2801640.01077974,0.0,1.0
2008-09-08,9.02,9.21,8.89,9.21,2267000,14.4882646749119,14.793449850991,14.2794537649631,14.793449850991,1411372.61492804,0.0,1.0
2008-09-09,8.78,8.93,8.76,8.87,2178900,14.102767610391,14.3437032757166,14.0706428550142,14.2473290095863,1356523.94824292,0.0,1.0
2008-09-10,8.84,8.93,8.78,8.92,1996300,14.1991418765212,14.3437032757166,14.102767610391,14.3276408980282,1242842.14873439,0.0,1.0
2008-09-11,8.75,8.76,8.55,8.71,1611700,14.0545804773259,14.0706428550142,13.7333329235584,13.9903309665724,1003400.63673556,0.0,1.0
2008-09-12,8.85,8.93,8.66,8.7,1834000,14.2152042542096,14.3437032757166,13.9100190781305,13.974268588884,1141798.57775828,0.0,1.0
2008-09-15,8.59,8.82,8.57,8.6,3023900,13.7975824343119,14.1670171211445,13.7654576789351,13.8136448120003,1882597.99306612,0.0,1.0
2008-09-16,8.25,8.68,8.25,8.33,3419600,13.2514615929072,13.9421438335072,13.2514615929072,13.3799606144142,2128950.06352358,0.0,1.0
2008-09-17,8.04,8.51,8.01,8.32,3892700,12.9141516614514,13.6690834128049,12.8659645283863,13.3638982367258,2423489.27134115,0.0,1.0
2008-09-18,8.42,8.56,8.1,8.11,2997800,13.5245220136096,13.7493953012468,13.0105259275816,13.02658830527,1866348.84209584,0.0,1.0
2008-09-19,8.86,8.92,8.36,8.83,1250800,14.2312666318979,14.3276408980282,13.4281477474793,14.1830794988328,778714.100905161,0.0,1.0
2008-09-22,8.65,9.0,8.65,8.75,661800,13.8939567004421,14.4561399195352,13.8939567004421,14.0545804773259,412018.701614195,0.0,1.0
2008-09-23,8.62,8.755,8.485,8.71,2185500,13.845769567377,14.06261166617,13.628927468584,13.9903309665724,1360632.92894805,0.0,1.0
2008-09-24,8.7,8.74,8.62,8.67,682700,13.974268588884,14.0385180996375,13.845769567377,13.9260814558189,425030.473847099,0.0,1.0
2008-09-25,8.86,8.86,8.6418,8.67,1535900,14.2312666318979,14.2312666318979,13.8807855507377,13.9260814558189,956209.615910008,0.0,1.0
2008-09-26,8.75,8.75,8.58,8.59,754000,14.0545804773259,14.0545804773259,13.7815200566235,13.7975824343119,469419.916919162,0.0,1.0
2008-09-29,8.27,8.59,8.1,8.5,1264200,13.283586348284,13.7975824343119,13.0105259275816,13.6530210351165,787056.576882235,0.0,1.0
2008-09-30,8.66,8.68,8.4,8.53,1507800,13.9100190781305,13.9421438335072,13.4923972582328,13.7012081681817,938715.319271505,0.0,1.0
2008-10-01,8.6,8.73,8.44,8.52,1001900,13.8136448120003,14.0224557219491,13.5566467689863,13.6851457904933,623755.722495105,0.0,1.0
2008-10-02,8.33,8.53,8.31,8.52,1120600,13.3799606144142,13.7012081681817,13.3478358590375,13.6851457904933,697655.117903999,0.0,1.0
2008-10-03,8.38,8.68,8.34,8.44,1140200,13.4602725028561,13.9421438335072,13.3960229921026,13.5566467689863,709857.545452559,0.0,1.0
2008-10-06,8.21,8.27,7.84,8.11,2437000,13.1872120821537,13.283586348284,12.592904107684,13.02658830527,1517209.9967268,0.0,1.0
2008-10-07,8.02,8.3,8.02,8.26,1793300,12.8820269060747,13.3317734813491,12.8820269060747,13.2675239705956,1116459.86340999,0.0,1.0
2008-10-08,8.0,8.36,7.82,7.82,2411400,12.8499021506979,13.4281477474793,12.5607793523072,12.5607793523072,1501272.13217357,0.0,1.0
2008-10-09,8.09,8.12,7.48,8.02,3612400,12.9944635498933,13.0426506829584,12.0146585109026,12.8820269060747,2248982.10594003,0.0,1.0
2008-10-10,7.74,7.99,7.25,7.49,3739100,12.4322803308002,12.8338397730096,11.64522382407,12.0307208885909,2327862.08402182,0.0,1.0
2008-10-13,8.31,8.31,7.81,8.0,2733600,13.3478358590375,13.3478358590375,12.5447169746188,12.8499021506979,1701865.0993239,0.0,1.0
2008-10-14,7.92,8.37,7.905,8.37,1402800,12.7214031291909,13.4442101251677,12.6973095626584,13.4442101251677,873345.171689927,0.0,1.0
2008-10-15,7.62,7.88,7.5,7.84,1704900,12.2395317985398,12.6571536184375,12.0467832662793,12.592904107684,1061424.42487464,0.0,1.0
2008-10-16,7.67,7.75,7.23,7.52,4655100,12.3198436869816,12.4483427084886,11.6130990686932,12.078908021656,2898138.80006685,0.0,1.0
2008-10-17,7.47,7.72,7.41,7.41,1674500,11.9985961332142,12.4001555754235,11.902221867084,11.902221867084,1042498.21071769,0.0,1.0
2008-10-20,7.64,7.67,7.4,7.4,1191000,12.2716565539165,12.3198436869816,11.8861594893956,11.8861594893956,741484.245425364,0.0,1.0
2008-10-21,7.4,7.63,7.38,7.5,873200,11.8861594893956,12.2555941762281,11.8540347340188,12.0467832662793,543630.59874511,0.0,1.0
2008-10-22,7.19,7.3,6.95,7.23,2340500,11.5488495579398,11.7255357125119,11.1633524934188,11.6130990686932,1457131.71823514,0.0,1.0
2008-10-23,7.14,7.3,6.98,7.15,2059900,11.4685376694979,11.7255357125119,11.2115396264839,11.4846000471863,1282437.7809838,0.0,1.0
2008-10-24,6.79,6.91,6.2,6.21,1195800,10.9063544504049,11.0991029826653,9.95867416679089,9.97473654447926,744472.59502909,0.0,1.0
2008-10-27,6.58,6.895,6.55,6.69,2498300,10.569044518949,11.0750094161328,10.5208573858839,10.7457306735211,1555373.71145776,0.0,1.0
2008-10-28,6.97,6.97,6.4823,6.55,1663200,11.1954772487956,11.1954772487956,10.4121150889336,10.5208573858839,1035463.13769224,0.0,1.0
2008-10-29,6.73,6.96,6.57,6.65,1465400,10.8099801842746,11.1794148711072,10.5529821412607,10.6814811627676,912318.231105231,0.0,1.0
2008-10-30,7.12,7.2,6.95,7.05,1564500,11.4364129141212,11.5649119356281,11.1633524934188,11.3239762703025,974015.198965555,0.0,1.0
2008-10-31,7.15,7.3,7.04,7.04,1234000,11.4846000471863,11.7255357125119,11.3079138926142,11.3079138926142,768254.877292104,0.0,1.0
2008-11-03,7.41,7.62,7.39,7.43,970900,11.902221867084,12.2395317985398,11.8700971117072,11.9343466224607,604455.964637684,0.0,1.0
2008-11-04,7.71,7.81,7.48,7.5,2809500,12.3840931977351,12.5447169746188,12.0146585109026,12.0467832662793,1749118.37743288,0.0,1.0
2008-11-05,7.49,7.67,7.43,7.56,1152600,12.0307208885909,12.3198436869816,11.9343466224607,12.1431575324095,717577.44859553,0.0,1.0
2008-11-06,7.22,7.41,7.1,7.29,1711900,11.5970366910049,11.902221867084,11.4042881587444,11.7094733348235,1065782.43471341,0.0,1.0
2008-11-07,7.4,7.41,7.21,7.25,630400,11.8861594893956,11.902221867084,11.5809743133165,11.64522382407,392469.91462313,0.0,1.0
2008-11-10,7.34,7.4,7.16,7.38,1182000,11.7897852232653,11.8861594893956,11.5006624248746,11.8540347340188,735881.089918373,0.0,1.0
2008-11-11,7.17,7.27,7.02,7.15,683300,11.516724802563,11.6773485794467,11.2757891372374,11.4846000471863,425404.017547566,0.0,1.0
2008-11-12,6.9,7.09,6.89,7.02,1043700,11.083040604977,11.388225781056,11.0669782272886,11.2757891372374,649779.266960914,0.0,1.0
2008-11-13,7.36,7.37,6.8,7.03,2632800,11.8219099786421,11.8379723563305,10.9224168280932,11.2918515149258,1639109.75764559,0.0,1.0
2008-11-14,6.94,7.295,6.94,7.06,1145900,11.1472901157304,11.7175045236677,11.1472901157304,11.3400386479909,713406.210606992,0.0,1.0
2008-11-17,6.99,7.2399,6.97,7.05,1247100,11.2276020041723,11.6290008226047,11.1954772487956,11.3239762703025,776410.581418952,0.0,1.0
2008-11-18,7.24,7.27,7.0,7.07,1240300,11.6291614463816,11.6773485794467,11.2436643818607,11.3561010256793,772177.086147002,0.0,1.0
2008-11-19,6.9,7.24,6.86,7.22,2040300,11.083040604977,11.6291614463816,11.0187910942235,11.5970366910049,1270235.35343523,0.0,1.0
2008-11-20,6.71,7.09,6.61,6.89,2823500,10.7778554288979,11.388225781056,10.6172316520142,11.0669782272886,1757834.39711042,0.0,1.0
2008-11-21,7.04,7.08,6.6423,6.75,1725200,11.3079138926142,11.3721634033677,10.6691131319476,10.8421049396514,1074062.65340708,0.0,1.0
2008-11-24,7.04,7.25,6.91,6.95,2618300,11.3079138926142,11.64522382407,11.0991029826653,11.1633524934188,1630082.45155099,0.0,1.0
2008-11-25,7.0,7.12,6.85,7.09,1674900,11.2436643818607,11.4364129141212,11.0027287165351,11.388225781056,1042747.23985133,0.0,1.0
2008-11-26,7.09,7.179,6.86,6.88,1463100,11.388225781056,11.5311809424825,11.0187910942235,11.0509158496002,910886.313586777,0.0,1.0
2008-11-28,7.04,7.1,6.86,6.86,377400,11.3079138926142,11.4042881587444,11.0187910942235,11.0187910942235,234958.987593225,0.0,1.0
2008-12-01,6.62,6.83,6.54,6.68,1243700,10.6332940297025,10.9706039611584,10.5047950081956,10.7296682958328,774293.833782978,0.0,1.0
2008-12-02,6.89,6.96,6.72,6.77,1143700,11.0669782272886,11.1794148711072,10.7939178065863,10.8742296950281,712036.550371945,0.0,1.0
2008-12-03,7.07,7.07,6.68,6.73,866000,11.3561010256793,11.3561010256793,10.7296682958328,10.8099801842746,539148.074339516,0.0,1.0
2008-12-04,6.64,6.8501,6.59,6.64,781300,10.6654187850793,11.002889340312,10.5851068966374,10.6654187850793,486416.155290374,0.0,1.0
2008-12-05,6.89,6.92,6.54,6.74,712000,11.0669782272886,11.1151653603537,10.5047950081956,10.826042561963,443271.857886531,0.0,1.0
2008-12-08,6.85,7.17,6.85,6.95,2292800,11.0027287165351,11.516724802563,11.0027287165351,11.1633524934188,1427434.99404809,0.0,1.0
2008-12-09,6.7,6.77,6.6,6.65,614500,10.7617930512095,10.8742296950281,10.6011692743258,10.6814811627676,382571.006560778,0.0,1.0
2008-12-10,6.92,6.98,6.83,6.85,708000,11.1151653603537,11.2115396264839,10.9706039611584,11.0027287165351,440781.56655009,0.0,1.0
2008-12-11,7.0,7.17,6.96,7.03,1428200,11.2436643818607,11.516724802563,11.1794148711072,11.2918515149258,889158.521676324,0.0,1.0
2008-12-12,7.08,7.17,6.97,7.0,891300,11.3721634033677,11.516724802563,11.1954772487956,11.2436643818607,554899.167042505,0.0,1.0
2008-12-15,6.96,7.06,6.88,7.05,1323400,11.1794148711072,11.3400386479909,11.0509158496002,11.3239762703025,823912.888661566,0.0,1.0
2008-12-16,7.29,7.32,7.03,7.05,1451100,11.7094733348235,11.7576604678886,11.2918515149258,11.3239762703025,903415.43957745,0.0,1.0
2008-12-17,7.19,7.41,7.15,7.41,474600,11.5488495579398,11.902221867084,11.4846000471863,11.902221867084,295473.067068746,0.0,1.0
2008-12-18,7.43,7.58,7.35,7.43,961600,11.9343466224607,12.1752822877863,11.8058476009537,11.9343466224607,598666.037280461,0.0,1.0
2008-12-19,7.37,7.47,7.34,7.4399,994100,11.8379723563305,11.9985961332142,11.7897852232653,11.9502483763722,618899.654389044,0.0,1.0
2008-12-22,7.35,7.62,7.24,7.37,914600,11.8058476009537,12.2395317985398,11.6291614463816,11.8379723563305,569405.114077278,0.0,1.0
2008-12-23,7.13,7.25,7.06,7.2,303600,11.7376451390511,11.9351931638318,11.6224087912624,11.8528814868398,184420.978344128,0.177539,1.0
2008-12-24,7.16,7.192,6.99,7.08,280300,11.7870321452463,11.8397116185211,11.5071724434737,11.6553334620592,170267.457937612,0.0,1.0
2008-12-26,7.12,7.25,7.0,7.1,120700,11.7211828036527,11.9351931638318,11.5236347788721,11.688258132856,73318.8803891181,0.0,1.0
2008-12-29,7.2,7.24,6.98,7.09,639000,11.8528814868398,11.9187308284334,11.4907101080753,11.6717957974576,388158.778530625,0.0,1.0
2008-12-30,7.3118,7.3274,7.2,7.2,416900,12.0369303965938,12.0626116398153,11.8528814868398,11.8528814868398,253244.749247915,0.0,1.0
2008-12-31,7.29,7.44,7.18,7.18,508800,12.0010425054253,12.2479775364012,11.8199568160431,11.8199568160431,309069.149477906,0.0,1.0
2009-01-02,7.52,7.56,7.37,7.48,555600,12.3796762195883,12.4455255611818,12.1327411886124,12.3138268779947,337497.679736486,0.0,1.0
2009-01-05,7.65,7.66,7.52,7.63,985300,12.5936865797673,12.6101489151657,12.3796762195883,12.5607619089706,598517.753499569,0.0,1.0
2009-01-06,7.62,7.7,7.531,7.62,906400,12.5442995735722,12.6759982567593,12.3977847885265,12.5442995735722,550590.167230292,0.0,1.0
2009-01-07,7.61,7.7,7.53,7.65,716400,12.5278372381738,12.6759982567593,12.3961385549867,12.5936865797673,435175.193958276,0.0,1.0
2009-01-08,7.52,7.54,7.37,7.38,1238200,12.3796762195883,12.4126008903851,12.1327411886124,12.1492035240108,752141.157396898,0.0,1.0
2009-01-09,7.44,7.64,7.39,7.56,561300,12.2479775364012,12.5772242443689,12.1656658594092,12.4455255611818,340960.128934646,0.0,1.0
2009-01-12,7.35,7.45,7.3223,7.44,661600,12.0998165178157,12.2644398717996,12.0542158487621,12.2479775364012,401887.085877716,0.0,1.0
2009-01-13,7.36,7.4072,7.25,7.31,564000,12.1162788532141,12.1939810762945,11.9351931638318,12.0339671762221,342600.236449564,0.0,1.0
2009-01-14,7.19,7.28,7.13,7.28,472100,11.8364191514415,11.9845801700269,11.7376451390511,11.9845801700269,286775.836219573,0.0,1.0
2009-01-15,7.21,7.31,7.038,7.21,1104600,11.8693438222382,12.0339671762221,11.5861916533859,11.8693438222382,670986.207769841,0.0,1.0
2009-01-16,7.21,7.28,7.07,7.25,745500,11.8693438222382,11.9845801700269,11.6388711266608,11.9351931638318,452851.908285729,0.0,1.0
2009-01-20,6.84,7.09,6.82,6.96,1338000,11.2602374124978,11.6717957974576,11.2273127417011,11.4577854372785,812764.390726099,0.0,1.0
2009-01-21,7.08,7.17,6.82,6.93,2028800,11.6553334620592,11.8034944806447,11.2273127417011,11.4083984310833,1232388.93565404,0.0,1.0
2009-01-22,6.98,7.05,6.86,6.89,1377200,11.4907101080753,11.605946455864,11.2931620832946,11.3425490894898,836576.322053795,0.0,1.0
2009-01-23,7.04,7.13,6.88,6.96,1281000,11.5894841204656,11.7376451390511,11.3260867540914,11.4577854372785,778139.898744492,0.0,1.0
2009-01-26,7.02,7.1799,6.95,7.09,812200,11.5565594496688,11.8197921926891,11.4413231018801,11.6717957974576,493368.638376485,0.0,1.0
2009-01-27,7.03,7.1425,7.01,7.07,373900,11.5730217850672,11.7582230582991,11.5400971142705,11.6388711266608,227124.518454774,0.0,1.0
2009-01-28,7.19,7.23,7.05,7.12,602100,11.8364191514415,11.902268493035,11.605946455864,11.7211828036527,365743.975826741,0.0,1.0
2009-01-29,6.99,7.105,6.93,7.05,593000,11.5071724434737,11.6964893005551,11.4083984310833,11.605946455864,360216.20605424,0.0,1.0
2009-01-30,7.01,7.11,6.9,7.11,412200,11.5400971142705,11.7047204682543,11.3590114248882,11.7047204682543,250389.7472775,0.0,1.0
2009-02-02,6.91,7.0201,6.845,6.98,1146800,11.3754737602866,11.5567240730228,11.268468580197,11.4907101080753,696620.48078078,0.0,1.0
2009-02-03,7.09,7.15,6.965,7.02,1391200,11.6717957974576,11.7705698098479,11.4660166049777,11.5565594496688,845080.583242258,0.0,1.0
2009-02-04,6.99,7.1128,6.97,7.02,615700,11.5071724434737,11.7093299221659,11.4742477726769,11.5565594496688,374005.258124108,0.0,1.0
2009-02-05,7.12,7.15,6.99,7.0,661400,11.7211828036527,11.7705698098479,11.5071724434737,11.5236347788721,401765.596432168,0.0,1.0
2009-02-06,7.34,7.46,7.21,7.32,654300,12.0833541824173,12.2809022071979,11.8693438222382,12.0504295116205,397452.72111516,0.0,1.0
2009-02-09,7.3,7.39,7.25,7.35,799100,12.0175048408237,12.1656658594092,11.9351931638318,12.0998165178157,485411.079692993,0.0,1.0
2009-02-10,7.21,7.34,7.1,7.3,1186900,11.8693438222382,12.0833541824173,11.688258132856,12.0175048408237,720979.114613457,0.0,1.0
2009-02-11,7.16,7.25,7.1,7.15,468100,11.7870321452463,11.9351931638318,11.688258132856,11.7705698098479,284346.047308584,0.0,1.0
2009-02-12,7.14,7.19,7.0,7.01,893900,11.7541074744495,11.8364191514415,11.5236347788721,11.5400971142705,542997.076883451,0.0,1.0
2009-02-13,7.22,7.33,7.19,7.19,337800,11.8858061576366,12.0668918470189,11.8364191514415,11.8364191514415,205195.673533091,0.0,1.0
2009-02-17,7.03,7.16,6.98,7.04,910600,11.5730217850672,11.7870321452463,11.4907101080753,11.5894841204656,553141.445586835,0.0,1.0
2009-02-18,7.1,7.1,6.97,6.97,513200,11.688258132856,11.688258132856,11.4742477726769,11.4742477726769,311741.917279993,0.0,1.0
2009-02-19,7.05,7.23,7.05,7.2,274600,11.605946455864,11.902268493035,11.605946455864,11.8528814868398,166805.008739451,0.0,1.0
2009-02-20,6.99,7.04,6.87,6.88,650300,11.5071724434737,11.5894841204656,11.309624418693,11.3260867540914,395022.93220417,0.0,1.0
2009-02-23,6.85,7.04,6.84,6.96,445800,11.2766997478962,11.5894841204656,11.2602374124978,11.4577854372785,270799.974129817,0.0,1.0
2009-02-24,7.22,7.24,6.96,6.96,1195600,11.8858061576366,11.9187308284334,11.4577854372785,11.4577854372785,726263.905494859,0.0,1.0
2009-02-25,7.07,7.24,7.02,7.24,967700,11.6388711266608,11.9187308284334,11.5565594496688,11.9187308284334,587826.682291212,0.0,1.0
2009-02-26,7.072,7.16,6.99,7.16,809100,11.6421635937405,11.7870321452463,11.5071724434737,11.7870321452463,491485.551970465,0.0,1.0
2009-02-27,6.99,7.07,6.83,6.83,598200,11.5071724434737,11.6388711266608,11.2437750770995,11.2437750770995,363374.931638527,0.0,1.0
2009-03-02,6.71,6.89,6.7,6.76,733500,11.0462270523188,11.3425490894898,11.0297647169204,11.1285387293107,445562.541552758,0.0,1.0
2009-03-03,6.8,7.02,6.69,6.71,2856100,11.1943880709043,11.5565594496688,11.013302381522,11.0462270523188,1734930.02716951,0.0,1.0
2009-03-04,6.91,6.99,6.82,6.92,2218700,11.3754737602866,11.5071724434737,11.2273127417011,11.391936095685,1347743.16420328,0.0,1.0
2009-03-05,6.67,6.83,6.63,6.79,914400,10.9803777107252,11.2437750770995,10.9145283691317,11.1779257355059,555449.745052275,0.0,1.0
2009-03-06,6.84,6.85,6.61,6.62,1179100,11.2602374124978,11.2766997478962,10.8816036983349,10.8980660337333,716241.026237028,0.0,1.0
2009-03-09,6.66,6.76,6.61,6.62,858900,10.9639153753269,11.1285387293107,10.8816036983349,10.8980660337333,521736.423912287,0.0,1.0
2009-03-10,6.9,6.94,6.75,6.75,1586000,11.3590114248882,11.4248607664817,11.1120763939123,11.1120763939123,963411.303207463,0.0,1.0
2009-03-11,6.75,6.8,6.7,6.73,592100,11.1120763939123,11.1943880709043,11.0297647169204,11.0791517231156,359669.50354927,0.0,1.0
2009-03-12,6.76,6.77,6.6,6.62,437700,11.1285387293107,11.1450010647091,10.8651413629365,10.8980660337333,265879.651585062,0.0,1.0
2009-03-13,6.64,6.72,6.56,6.67,1111200,10.9309907045301,11.0626893877172,10.799292021343,10.9803777107252,674995.359472971,0.0,1.0
2009-03-16,6.63,6.78,6.63,6.72,1147500,10.9145283691317,11.1614634001075,10.9145283691317,11.0626893877172,697045.693840204,0.0,1.0
2009-03-17,6.72,6.75,6.63,6.64,1375600,11.0626893877172,11.1120763939123,10.9145283691317,10.9309907045301,835604.406489399,0.0,1.0
2009-03-18,6.77,6.84,6.66,6.7,772300,11.1450010647091,11.2602374124978,10.9639153753269,11.0297647169204,469131.493989361,0.0,1.0
2009-03-19,6.79,6.91,6.79,6.9,485900,11.1779257355059,11.3754737602866,11.1779257355059,11.3590114248882,295158.607962489,0.0,1.0
2009-03-20,6.78,6.94,6.75,6.87,897900,11.1614634001075,11.4248607664817,11.1120763939123,11.309624418693,545426.865794441,0.0,1.0
2009-03-23,7.22,7.24,6.92,6.96,1159100,11.8858061576366,11.9187308284334,11.391936095685,11.4577854372785,704092.081682077,0.0,1.0
2009-03-24,7.08,7.18,7.03,7.13,1026000,11.6553334620592,11.8199568160431,11.5730217850672,11.7376451390511,623240.855668888,0.0,1.0
2009-03-25,7.12,7.199,7.01,7.15,856700,11.7211828036527,11.8512352533,11.5400971142705,11.7705698098479,520400.040011246,0.0,1.0
2009-03-26,7.28,7.29,7.1295,7.18,612100,11.9845801700269,12.0010425054253,11.7368220222812,11.8199568160431,371818.448104219,0.0,1.0
2009-03-27,7.16,7.31,7.1,7.18,749900,11.7870321452463,12.0339671762221,11.688258132856,11.8199568160431,455524.676087816,0.0,1.0
2009-03-30,6.92,7.0,6.91,7.0,428000,11.391936095685,11.5236347788721,11.3754737602866,11.5236347788721,259987.41347591,0.0,1.0
2009-03-31,6.99,7.0792,6.973,7.07,416900,11.5071724434737,11.6540164752273,11.4791864732964,11.6388711266608,253244.749247914,0.0,1.0
2009-04-01,7.24,7.24,7.08,7.09,1228100,11.9187308284334,11.9187308284334,11.6553334620592,11.6717957974576,746005.94039665,0.0,1.0
2009-04-02,7.52,7.56,7.39,7.39,907500,12.3796762195883,12.4455255611818,12.1656658594092,12.1656658594092,551258.359180815,0.0,1.0
2009-04-03,7.5,7.56,7.37,7.56,2958500,12.3467515487915,12.4455255611818,12.1327411886124,12.4455255611818,1797132.62329085,0.0,1.0
2009-04-06,7.56,7.61,7.49,7.61,2045700,12.4455255611818,12.5278372381738,12.3302892133931,12.5278372381738,1242654.79380297,0.0,1.0
2009-04-07,7.51,7.56,7.47,7.53,1124300,12.3632138841899,12.4455255611818,12.2973645425963,12.3961385549867,682952.918156464,0.0,1.0
2009-04-08,7.44,7.47,7.35,7.36,695900,12.2479775364012,12.2973645425963,12.0998165178157,12.1162788532141,422722.525789453,0.0,1.0
2009-04-09,7.6,7.61,7.51,7.56,649200,12.5113749027754,12.5278372381738,12.3632138841899,12.4455255611818,394354.740253648,0.0,1.0
2009-04-13,7.66,7.74,7.58,7.58,802200,12.6101489151657,12.7418475983528,12.4784502319786,12.4784502319786,487294.16609901,0.0,1.0
2009-04-14,7.73,7.84,7.66,7.78,1685900,12.7253852629544,12.9064709523367,12.6101489151657,12.8076969399464,1024095.28125944,0.0,1.0
2009-04-15,7.76,7.79,7.63,7.66,455200,12.7747722691496,12.8241592753448,12.5607619089706,12.6101489151657,276509.978070642,0.0,1.0
2009-04-16,7.85,7.89,7.7,7.72,1108300,12.9229332877351,12.9887826293287,12.6759982567593,12.708922927556,673233.762512505,0.0,1.0
2009-04-17,7.83,7.87,7.76,7.87,681300,12.8900086169383,12.9558579585319,12.7747722691496,12.9558579585319,413853.796264342,0.0,1.0
2009-04-20,7.58,7.74,7.58,7.7,954200,12.4784502319786,12.7418475983528,12.4784502319786,12.6759982567593,579626.144716622,0.0,1.0
2009-04-21,7.83,7.83,7.51,7.61,985000,12.8900086169383,12.8900086169383,12.3632138841899,12.5278372381738,598335.519331245,0.0,1.0
2009-04-22,7.73,7.89,7.73,7.78,494200,12.7253852629544,12.9887826293287,12.7253852629544,12.8076969399464,300200.419952793,0.0,1.0
2009-04-23,7.96,7.99,7.79,7.84,568100,13.1040189771174,13.1534059833125,12.8241592753448,12.9064709523367,345090.770083329,0.0,1.0
2009-04-24,8.17,8.25,8.06,8.24,929500,13.4497280204835,13.5814267036706,13.2686423311013,13.5649643682723,564622.198191262,0.0,1.0
2009-04-27,7.95,8.08,7.92,7.99,878100,13.087556641719,13.301567001898,13.0381696355238,13.1534059833125,533399.41068504,0.0,1.0
2009-04-28,7.84,7.88,7.71,7.84,691700,12.9064709523367,12.9723202939303,12.6924605921577,12.9064709523367,420171.247432915,0.0,1.0
2009-04-29,8.02,8.07,7.85,7.86,501100,13.2027929895077,13.2851046664997,12.9229332877351,12.9393956231335,304391.80582425,0.0,1.0
2009-04-30,8.13,8.21,8.06,8.17,826000,13.38387867889,13.5155773620771,13.2686423311013,13.4497280204835,501751.410119398,0.0,1.0
2009-05-01,8.21,8.22,8.09,8.12,647500,13.5155773620771,13.5320396974755,13.3180293372964,13.3674163434916,393322.079966477,0.0,1.0
2009-05-04,8.55,8.79,8.32,8.32,1236200,14.0752967656223,14.4703928151836,13.6966630514594,13.6966630514594,750926.262941405,0.0,1.0
2009-05-05,8.445,8.49,8.4,8.46,1031900,13.9024422439392,13.976522753232,13.8283617346465,13.9271357470368,626824.794312601,0.0,1.0
2009-05-06,8.62,8.65,8.5,8.51,1592000,14.190533113411,14.2399201196062,13.9929850886304,14.0094474240288,967055.986573951,0.0,1.0
2009-05-07,8.43,8.68,8.37,8.68,4103400,13.8777487408416,14.2893071258014,13.7789747284513,14.2893071258014,2492598.95433892,0.0,1.0
2009-05-08,8.58,8.61,8.46,8.51,1427100,14.1246837718175,14.1740707780126,13.9271357470368,14.0094474240288,866887.938718392,0.0,1.0
2009-05-11,8.43,8.54,8.4,8.54,839200,13.8777487408416,14.0588344302239,13.8283617346465,14.0588344302239,509769.713525666,0.0,1.0
2009-05-12,8.49,8.52,8.37,8.47,766200,13.976522753232,14.0259097594271,13.7789747284513,13.9435980824352,465426.0659001,0.0,1.0
2009-05-13,8.32,8.35,8.25,8.35,1032100,13.6966630514594,13.7460500576545,13.5814267036706,13.7460500576545,626946.283758148,0.0,1.0
2009-05-14,8.33,8.38,8.2346,8.32,1014800,13.7131253868578,13.7954370638497,13.5560747071571,13.6966630514594,616437.446718116,0.0,1.0
2009-05-15,8.28,8.39,8.235,8.36,855600,13.6308137098658,13.8118993992481,13.5567332005731,13.7625123930529,519731.848060724,0.0,1.0
2009-05-18,8.49,8.51,8.28,8.32,1108900,13.976522753232,14.0094474240288,13.6308137098658,13.6966630514594,673598.230849152,0.0,1.0
2009-05-19,8.41,8.54,8.36,8.54,947800,13.8448240700449,14.0588344302239,13.7625123930529,14.0588344302239,575738.482459037,0.0,1.0
2009-05-20,8.56,8.68,8.53,8.55,932100,14.0917591010207,14.2893071258014,14.0423720948255,14.0752967656223,566201.560983403,0.0,1.0
2009-05-21,8.51,8.55,8.46,8.53,559000,14.0094474240288,14.0752967656223,13.9271357470368,14.0423720948255,339563.000310827,0.0,1.0
2009-05-22,8.76,8.8,8.7,8.72,1100700,14.4210058089885,14.486855150582,14.3222317965981,14.3551564673949,668617.163581623,0.0,1.0
2009-05-26,8.94,8.95,8.64,8.67,1104800,14.7173278461595,14.7337901815579,14.2234577842078,14.272844790403,671107.697215387,0.0,1.0
2009-05-27,8.63,8.87,8.62,8.77,1032900,14.2069954488094,14.6020914983707,14.190533113411,14.4374681443869,627432.241540348,0.0,1.0
2009-05-28,8.77,8.79,8.65,8.65,815800,14.4374681443869,14.4703928151836,14.2399201196062,14.2399201196062,495555.448396373,0.0,1.0
2009-05-29,8.82,8.93,8.75,8.79,2023400,14.5197798213788,14.7008655107611,14.4045434735901,14.4703928151836,1229108.7206242,0.0,1.0
2009-06-01,9.0,9.06,8.96,9.03,1278700,14.8161018585498,14.9148758709401,14.7502525169562,14.865488864745,776742.770120671,0.0,1.0
2009-06-02,9.01,9.05,8.91,9.02,1232200,14.8325641939482,14.8984135355417,14.6679408399643,14.8490265293466,748496.474030414,0.0,1.0
2009-06-03,8.78,8.89,8.71,8.85,1119500,14.4539304797852,14.6350161691675,14.3386941319965,14.569166827574,680037.171463279,0.0,1.0
2009-06-04,9.03,9.08,8.88,8.94,4308200,14.865488864745,14.9478005417369,14.6185538337691,14.7173278461595,2617004.14658158,0.0,1.0
2009-06-05,9.04,9.13,9.01,9.13,1518200,14.8819512001434,15.0301122187289,14.8325641939482,15.0301122187289,922226.381166184,0.0,1.0
2009-06-08,8.97,9.06,8.91,8.91,1234900,14.7667148523546,14.9148758709401,14.6679408399643,14.6679408399643,750136.581545335,0.0,1.0
2009-06-09,8.94,9.03,8.88,8.9,897700,14.7173278461595,14.865488864745,14.6185538337691,14.6514785045659,545305.37634889,0.0,1.0
2009-06-10,9.0,9.14,8.96,9.1,573300,14.8161018585498,15.0465745541272,14.7502525169562,14.9807252125337,348249.495667616,0.0,1.0
2009-06-11,9.08,9.16,9.03,9.06,1542000,14.9478005417369,15.079499224924,14.865488864745,14.9148758709401,936683.625186577,0.0,1.0
2009-06-12,9.15,9.17,9.03,9.11,724400,15.0630368895256,15.0959615603224,14.865488864745,14.9971875479321,440034.771780258,0.0,1.0
2009-06-15,8.97,9.11,8.95,9.1,1158300,14.7667148523546,14.9971875479321,14.7337901815579,14.9807252125337,703606.123899879,0.0,1.0
2009-06-16,8.84,9.0,8.84,8.94,1084900,14.5527044921756,14.8161018585498,14.5527044921756,14.7173278461595,659019.497383214,0.0,1.0
2009-06-17,8.86,8.91,8.78,8.8,1718500,14.5856291629724,14.6679408399643,14.4539304797852,14.486855150582,1043898.060884,0.0,1.0
2009-06-18,8.81,8.87,8.57,8.7,684400,14.5033174859804,14.6020914983707,14.1082214364191,14.3222317965981,415736.882670359,0.0,1.0
2009-06-19,8.82,8.87,8.8,8.8,397700,14.5197798213788,14.6020914983707,14.486855150582,14.486855150582,241581.762475163,0.0,1.0
2009-06-22,8.56,8.77,8.54,8.59,627200,14.0917591010207,14.4374681443869,14.0588344302239,14.1411461072159,380990.901243204,0.0,1.0
2009-06-23,8.49,8.54,8.45,8.49,530800,14.1445488719427,14.2278501020484,14.0779078878582,14.1445488719427,318602.738114832,0.102067,1.0
2009-06-24,8.7,8.76,8.6,8.64,1247500,14.4944140383865,14.5943755145133,14.3278115781752,14.3944525622597,748788.462317734,0.0,1.0
2009-06-25,8.88,8.8896,8.72,8.74,632500,14.7942984667669,14.8102923029472,14.5277345304288,14.5610550224711,379646.254441657,0.0,1.0
2009-06-26,8.81,8.86,8.76,8.76,520300,14.677676744619,14.7609779747247,14.5943755145133,14.5943755145133,312300.310175484,0.0,1.0
2009-06-29,8.9,8.93,8.79,8.79,1407200,14.8276189588092,14.8775996968726,14.6443562525767,14.6443562525767,844645.390119049,0.0,1.0
2009-06-30,8.9,8.91,8.83,8.85,2237600,14.8276189588092,14.8442792048303,14.7109972366613,14.7443177287035,1343077.4054366,0.0,1.0
2009-07-01,8.98,9.03,8.91,8.97,2638600,14.9609009269783,15.0442021570839,14.8442792048303,14.9442406809571,1583770.12959645,0.0,1.0
2009-07-02,8.89,8.936,8.87,8.87,499800,14.8109587127881,14.8875958444853,14.7776382207458,14.7776382207458,299995.569912947,0.0,1.0
2009-07-06,8.84,8.8701,8.75,8.81,3245600,14.7276574826824,14.777804823206,14.5777152684922,14.677676744619,1948110.48761397,0.0,1.0
2009-07-07,8.69,8.82,8.69,8.78,1100800,14.4777537923654,14.6943369906401,14.4777537923654,14.6276960065556,660734.54053656,0.0,1.0
2009-07-08,8.69,8.73,8.6,8.69,891500,14.4777537923654,14.5443947764499,14.3278115781752,14.4777537923654,535106.143612231,0.0,1.0
2009-07-09,8.71,8.76,8.66,8.72,1686200,14.5110742844077,14.5943755145133,14.427773054302,14.5277345304288,1012109.903936,0.0,1.0
2009-07-10,8.68,8.71,8.44,8.7,705500,14.4610935463443,14.5110742844077,14.061247641837,14.4944140383865,423463.134400929,0.0,1.0
2009-07-13,8.72,8.74,8.57,8.6,425500,14.5277345304288,14.5610550224711,14.2778308401118,14.3278115781752,255398.389351659,0.0,1.0
2009-07-14,8.8,8.87,8.76,8.76,760400,14.6610164985979,14.7776382207458,14.5943755145133,14.5943755145133,456415.829055232,0.0,1.0
2009-07-15,9.13,9.17,9.01,9.1,2700900,15.2108046172953,15.2774456013798,15.0108816650417,15.1608238792319,1621164.53536991,0.0,1.0
2009-07-16,9.2,9.2,9.08,9.15,1037900,15.3274263394432,15.3274263394432,15.1275033871896,15.2441251093375,622979.996023708,0.0,1.0
2009-07-17,9.22,9.23,9.17,9.22,782200,15.3607468314855,15.3774070775066,15.2774456013798,15.3607468314855,469500.869919784,0.0,1.0
2009-07-20,9.45,9.46,9.38,9.38,1062800,15.7439324899716,15.7605927359927,15.6273107678236,15.6273107678236,637925.753708444,0.0,1.0
2009-07-21,9.41,9.46,9.37,9.46,2397600,15.677291505887,15.7605927359927,15.6106505218025,15.7605927359927,1439114.40260761,0.0,1.0
2009-07-22,9.48,9.51,9.39,9.42,455800,15.793913228035,15.8438939660984,15.6439710138448,15.6939517519082,273585.395690919,0.0,1.0
2009-07-23,9.6999,9.75,9.52,9.55,1576600,16.1602720380397,16.2437398706056,15.8605542121195,15.9105349501829,946324.560873858,0.0,1.0
2009-07-24,9.65,9.7,9.58,9.7,693800,16.0771374103942,16.1604386404999,15.9605156882463,16.1604386404999,416440.428982801,0.0,1.0
2009-07-27,9.65,9.69,9.59,9.69,983900,16.0771374103942,16.1437783944788,15.9771759342674,16.1437783944788,590567.509478492,0.0,1.0
2009-07-28,9.68,9.8,9.64,9.8,1196500,16.1271181484576,16.3270411007113,16.0604771643731,16.3270411007113,718176.669469475,0.0,1.0
2009-07-29,9.591,9.69,9.57,9.69,924200,15.9788419588696,16.1437783944788,15.9438554422252,16.1437783944788,554733.704909055,0.0,1.0
2009-07-30,9.68,9.74,9.64,9.65,751000,16.1271181484576,16.2270796245845,16.0604771643731,16.0771374103942,450773.655471438,0.0,1.0
2009-07-31,9.76,9.83,9.74,9.79,677700,16.2604001166267,16.3770218387747,16.2270796245845,16.3103808546901,406776.706142467,0.0,1.0
2009-08-03,10.02,10.04,9.81,9.82,3261200,16.6935665131762,16.7268870052185,16.3437013467324,16.3603615927535,1957474.09483815,0.0,1.0
2009-08-04,9.99,10.1,9.96,10.02,3846500,16.6435857751128,16.8268484813453,16.5936050370494,16.6935665131762,2308789.43511436,0.0,1.0
2009-08-05,9.96,10.01,9.8901,9.98,2119800,16.5936050370494,16.6769062671551,16.4771499173617,16.6269255290917,1272370.16626944,0.0,1.0
2009-08-06,9.99,10.08,9.91,10.08,4835300,16.6435857751128,16.793527989303,16.5103038069437,16.793527989303,2902298.07763121,0.0,1.0
2009-08-07,10.1,10.15,10.02,10.07,1213200,16.8268484813453,16.9101497114509,16.6935665131762,16.7768677432819,728200.531049196,0.0,1.0
2009-08-10,9.96,10.06,9.96,10.06,2155100,16.5936050370494,16.7602074972607,16.5936050370494,16.7602074972607,1293558.3287703,0.0,1.0
2009-08-11,9.85,9.95,9.82,9.95,1338100,16.4103423308169,16.5769447910283,16.3603615927535,16.5769447910283,803169.411965819,0.0,1.0
2009-08-12,9.91,9.95,9.81,9.85,1833700,16.5103038069437,16.5769447910283,16.3437013467324,16.4103423308169,1100644.01070303,0.0,1.0
2009-08-13,9.95,9.98,9.85,9.95,1089700,16.5769447910283,16.6269255290917,16.4103423308169,16.5769447910283,654071.973857821,0.0,1.0
2009-08-14,9.85,9.955,9.75,9.95,3061800,16.4103423308169,16.5852749140388,16.2437398706056,16.5769447910283,1837787.98711378,0.0,1.0
2009-08-17,9.63,9.67,9.54,9.58,1284900,16.043816918352,16.1104579024365,15.8938747041618,15.9605156882463,771237.110406456,0.0,1.0
2009-08-18,9.67,9.68,9.61,9.66,2010900,16.1104579024365,16.1271181484576,16.0104964263097,16.0937976564154,1207004.98506992,0.0,1.0
2009-08-19,9.64,9.7,9.47,9.51,1491100,16.0604771643731,16.1604386404999,15.7772529820138,15.8438939660984,895004.790510599,0.0,1.0
2009-08-20,9.72,9.73,9.61,9.66,357600,16.1937591325422,16.2104193785633,16.0104964263097,16.0937976564154,214642.688677211,0.0,1.0
2009-08-21,9.82,9.86,9.75,9.8,609000,16.3603615927535,16.4270025768381,16.2437398706056,16.3270411007113,365540.820482164,0.0,1.0
2009-08-24,9.84,9.91,9.8276,9.91,632600,16.3936820847958,16.5103038069437,16.3730233797296,16.5103038069437,379706.277564888,0.0,1.0
2009-08-25,9.77,9.85,9.77,9.82,597300,16.2770603626479,16.4103423308169,16.2770603626479,16.3603615927535,358518.115064032,0.0,1.0
2009-08-26,9.74,9.83,9.715,9.83,985800,16.2270796245845,16.3770218387747,16.1854290095316,16.3770218387747,591707.948819895,0.0,1.0
2009-08-27,9.81,9.81,9.6923,9.71,837500,16.3437013467324,16.3437013467324,16.1476102510636,16.1770988865211,502693.657067015,0.0,1.0
2009-08-28,9.77,9.83,9.74,9.81,587100,16.2770603626479,16.3770218387747,16.2270796245845,16.3437013467324,352395.75649438,0.0,1.0
2009-08-31,9.68,9.7,9.61,9.66,1224900,16.1271181484576,16.1604386404999,16.0104964263097,16.0937976564154,735223.236467329,0.0,1.0
2009-09-01,9.63,9.75,9.56,9.69,1574400,16.043816918352,16.2437398706056,15.927195196204,16.1437783944788,945004.052162755,0.0,1.0
2009-09-02,9.62,9.69,9.58,9.6,2577400,16.0271566723308,16.1437783944788,15.9605156882463,15.9938361802886,1547035.97817854,0.0,1.0
2009-09-03,9.73,9.75,9.66,9.7,4144400,16.2104193785633,16.2437398706056,16.0937976564154,16.1604386404999,2487598.31922214,0.0,1.0
2009-09-04,9.84,9.84,9.72,9.72,2093400,16.3936820847958,16.3936820847958,16.1937591325422,16.1937591325422,1256524.06173622,0.0,1.0
2009-09-08,10.04,10.06,9.98,10.0,1557600,16.7268870052185,16.7602074972607,16.6269255290917,16.6602460211339,934920.167459798,0.0,1.0
2009-09-09,10.07,10.08,9.99,10.08,1661400,16.7768677432819,16.793527989303,16.6435857751128,16.793527989303,997224.169374492,0.0,1.0
2009-09-10,10.08,10.09,10.0,10.03,1081900,16.793527989303,16.8101882353241,16.6602460211339,16.7102267591973,649390.170245735,0.0,1.0
2009-09-11,10.09,10.135,10.055,10.08,543900,16.8101882353241,16.8851593424192,16.7518773742502,16.793527989303,326465.767258209,0.0,1.0
2009-09-14,10.08,10.11,10.0,10.05,834900,16.793527989303,16.8435087273664,16.6602460211339,16.7435472512396,501133.055862986,0.0,1.0
2009-09-15,10.1,10.14,10.03,10.07,1108900,16.8268484813453,16.8934894654298,16.7102267591973,16.7768677432819,665596.413518343,0.0,1.0
2009-09-16,10.3,10.3,10.15,10.18,1488600,17.160053401768,17.160053401768,16.9101497114509,16.9601304495143,893504.212429798,0.0,1.0
2009-09-17,10.25,10.31,10.21,10.31,893200,17.0767521716623,17.1767136477891,17.0101111875777,17.1767136477891,536126.536707173,0.0,1.0
2009-09-18,10.27,10.34,10.24,10.34,395100,17.1100726637045,17.2266943858525,17.0600919256411,17.2266943858525,237151.359889168,0.0,1.0
2009-09-21,10.24,10.2809,10.17,10.24,477500,17.0600919256411,17.1282323318676,16.9434702034932,17.0600919256411,286610.413432239,0.0,1.0
2009-09-22,10.39,10.4,10.3,10.31,878300,17.3099956159582,17.3266558619793,17.160053401768,17.1767136477891,527183.091345622,0.0,1.0
2009-09-23,10.22,10.37,10.22,10.37,881900,17.0267714335989,17.2766751239159,17.0267714335989,17.2766751239159,529343.92378197,0.0,1.0
2009-09-24,10.2,10.36,10.15,10.29,919500,16.9934509415566,17.2600148778948,16.9101497114509,17.1433931557468,551912.618117159,0.0,1.0
2009-09-25,10.23,10.26,10.16,10.16,806800,17.04343167962,17.0934124176834,16.9268099574721,16.9268099574721,484266.558234827,0.0,1.0
2009-09-28,10.26,10.27,10.13,10.13,979700,17.0934124176834,17.1100726637045,16.8768292194087,16.8768292194087,588046.538302752,0.0,1.0
2009-09-29,10.16,10.25,10.1,10.18,568800,16.9268099574721,17.0767521716623,16.8268484813453,16.9601304495143,341411.524942946,0.0,1.0
2009-09-30,10.14,10.2,10.02,10.17,1315200,16.8934894654298,16.9934509415566,16.6935665131762,16.9434702034932,789424.116745717,0.0,1.0
2009-10-01,10.11,10.22,10.09,10.19,2189100,16.8435087273664,17.0267714335989,16.8101882353241,16.9767906955355,1313966.19066914,0.0,1.0
2009-10-02,10.1,10.16,10.05,10.05,855600,16.8268484813453,16.9268099574721,16.7435472512396,16.7435472512396,513557.842371985,0.0,1.0
2009-10-05,10.34,10.4099,10.24,10.29,1346900,17.2266943858525,17.3431495055402,17.0600919256411,17.1433931557468,808451.446810223,0.0,1.0
2009-10-06,10.42,10.48,10.32,10.32,1320500,17.3599763540216,17.4599378301484,17.1933738938102,17.1933738938102,792605.342277005,0.0,1.0
2009-10-07,10.45,10.47,10.37,10.38,1263000,17.409957092085,17.4432775841272,17.2766751239159,17.293335369937,758092.046418673,0.0,1.0
2009-10-08,10.62,10.68,10.57,10.57,1195900,17.6931812744442,17.793142750571,17.6098800443386,17.6098800443386,717816.530730083,0.0,1.0
2009-10-09,10.64,10.66,10.58,10.58,1003300,17.7265017664865,17.7598222585288,17.6265402903597,17.6265402903597,602211.995385476,0.0,1.0
2009-10-12,10.64,10.67,10.59,10.67,997400,17.7265017664865,17.7764825045499,17.6432005363808,17.7764825045499,598670.631114795,0.0,1.0
2009-10-13,10.64,10.67,10.6099,10.63,1184000,17.7265017664865,17.7764825045499,17.6763544259629,17.7098415204654,710673.779065488,0.0,1.0
2009-10-14,10.87,10.89,10.7601,10.8,1463500,18.1096874249726,18.1430079170149,17.9265913212003,17.9930657028246,878438.408498598,0.0,1.0
2009-10-15,10.88,10.89,10.83,10.83,990100,18.1263476709937,18.1430079170149,18.043046440888,18.043046440888,594288.943118868,0.0,1.0
2009-10-16,10.9,10.96,10.86,10.94,1240300,18.159668163036,18.2596296391628,18.0930271789515,18.2263091471205,744466.797445037,0.0,1.0
2009-10-19,10.97,11.0125,10.92,10.95,1094900,18.2762898851839,18.3470959307737,18.1929886550783,18.2429693931417,657193.176265881,0.0,1.0
2009-10-20,10.98,11.07,10.93,11.06,1183900,18.2929501312051,18.4428923453953,18.2096489010994,18.4262320993741,710613.755942254,0.0,1.0
2009-10-21,10.85,10.9925,10.82,10.91,1068100,18.0763669329303,18.3137754387315,18.0263861948669,18.1763284090571,641106.979239736,0.0,1.0
2009-10-22,10.94,10.96,10.79,10.82,1533900,18.2263091471205,18.2596296391628,17.9764054568035,18.0263861948669,920694.687253845,0.0,1.0
2009-10-23,10.89,10.99,10.84,10.96,813100,18.1430079170149,18.3096103772262,18.0597066869092,18.2596296391628,488048.014998434,0.0,1.0
2009-10-26,10.79,10.92,10.74,10.9,1578200,17.9764054568035,18.1929886550783,17.8931042266978,18.159668163036,947284.930845568,0.0,1.0
2009-10-27,10.8,10.83,10.71,10.71,1066100,17.9930657028246,18.043046440888,17.8431234886344,17.8431234886344,639906.5167751,0.0,1.0
2009-10-28,10.54,10.71,10.52,10.66,1258100,17.5598993062752,17.8431234886344,17.5265788142329,17.7598222585288,755150.913380311,0.0,1.0
2009-10-29,10.73,10.78,10.53,10.54,2088200,17.8764439806767,17.9597452107824,17.543239060254,17.5598993062752,1253402.85932817,0.0,1.0
2009-10-30,10.49,10.69,10.46,10.69,1149600,17.4765980761695,17.8098029965922,17.4266173381061,17.8098029965922,690025.82467372,0.0,1.0
2009-11-02,10.64,10.69,10.49,10.52,1533800,17.7265017664865,17.8098029965922,17.4765980761695,17.5265788142329,920634.664130612,0.0,1.0
2009-11-03,10.67,10.68,10.52,10.52,2905900,17.7764825045499,17.793142750571,17.5265788142329,17.5265788142329,1744211.93799527,0.0,1.0
2009-11-04,10.71,10.86,10.68,10.82,1191600,17.8431234886344,18.0930271789515,17.793142750571,18.0263861948669,715235.536431112,0.0,1.0
2009-11-05,10.84,10.89,10.76,10.79,1617100,18.0597066869092,18.1430079170149,17.9264247187401,17.9764054568035,970633.925782769,0.0,1.0
2009-11-06,10.79,10.8572,10.72,10.74,741700,17.9764054568035,18.0883623100655,17.8597837346556,17.8931042266978,445191.505010872,0.0,1.0
2009-11-09,11.04,11.07,10.9701,11.0,1274500,18.3929116073319,18.4428923453953,18.2764564876441,18.3262706232473,764994.705590339,0.0,1.0
2009-11-10,11.03,11.08,10.96,11.01,825200,18.3762513613107,18.4595525914164,18.2596296391628,18.3429308692685,495310.812909494,0.0,1.0
2009-11-11,10.99,11.04,10.93,11.04,590200,18.3096103772262,18.3929116073319,18.2096489010994,18.3929116073319,354256.47331457,0.0,1.0
2009-11-12,10.87,11.05,10.87,11.04,947300,18.1096874249726,18.409571853353,18.1096874249726,18.3929116073319,568599.046375621,0.0,1.0
2009-11-13,11.0,11.0299,10.91,10.99,427400,18.3262706232473,18.3760847588505,18.1763284090571,18.3096103772262,256538.828693066,0.0,1.0
2009-11-16,11.17,11.2,11.06,11.11,937100,18.6094948056066,18.65947554367,18.4262320993741,18.5095333294798,562476.68780597,0.0,1.0
2009-11-17,11.11,11.15,11.0581,11.14,737700,18.5095333294798,18.5761743135643,18.4230666526301,18.5595140675432,442790.580081596,0.0,1.0
2009-11-18,11.08,11.12,11.02,11.1,447600,18.4595525914164,18.5261935755009,18.3595911152896,18.4928730834587,268663.499585905,0.0,1.0
2009-11-19,10.9,11.03,10.83,10.97,1167800,18.159668163036,18.3762513613107,18.043046440888,18.2762898851839,700950.033101922,0.0,1.0
2009-11-20,10.96,10.98,10.92,10.93,556100,18.2596296391628,18.2929501312051,18.1929886550783,18.2096489010994,333788.588292498,0.0,1.0
2009-11-23,11.0,11.11,11.0,11.04,995100,18.3262706232473,18.5095333294798,18.3262706232473,18.3929116073319,597290.099280462,0.0,1.0
2009-11-24,11.0,11.02,10.93,10.99,558200,18.3262706232473,18.3595911152896,18.2096489010994,18.3096103772262,335049.073880368,0.0,1.0
2009-11-25,11.02,11.07,10.98,11.0,894400,18.3595911152896,18.4428923453953,18.2929501312051,18.3262706232473,536846.814185956,0.0,1.0
2009-11-27,10.85,10.9,10.76,10.8,681500,18.0763669329303,18.159668163036,17.9264247187401,17.9930657028246,409057.584825279,0.0,1.0
2009-11-30,10.86,10.89,10.71,10.75,4881800,18.0930271789515,18.1430079170149,17.8431234886344,17.909764472719,2930208.82993403,0.0,1.0
2009-12-01,10.95,10.99,10.9,10.95,988600,18.2429693931417,18.3096103772262,18.159668163036,18.2429693931417,593388.596270388,0.0,1.0
2009-12-02,10.96,11.06,10.91,10.95,1043700,18.2596296391628,18.4262320993741,18.1763284090571,18.2429693931417,626461.337171156,0.0,1.0
2009-12-03,10.99,11.02,10.9,10.99,980600,18.3096103772262,18.3595911152896,18.159668163036,18.3096103772262,588586.746411838,0.0,1.0
2009-12-04,10.93,11.09,10.89,10.97,1687200,18.2096489010994,18.4762128374375,18.1430079170149,18.2762898851839,1012710.13516832,0.0,1.0
2009-12-07,10.84,10.9,10.83,10.88,1468000,18.0597066869092,18.159668163036,18.043046440888,18.1263476709937,881139.449044032,0.0,1.0
2009-12-08,10.75,10.7919,10.7,10.77,2536900,17.909764472719,17.9795709035475,17.8264632426133,17.9430849647612,1522726.61326962,0.0,1.0
2009-12-09,10.73,10.78,10.65,10.78,4403800,17.8764439806767,17.9597452107824,17.7431620125076,17.9597452107824,2643298.30088564,0.0,1.0
2009-12-10,10.8,10.8,10.74,10.79,949600,17.9930657028246,17.9930657028246,17.8931042266978,17.9764054568035,569979.578209956,0.0,1.0
2009-12-11,10.76,10.81,10.72,10.78,787800,17.9264247187401,18.0097259488458,17.8597837346556,17.9597452107824,472862.16482077,0.0,1.0
2009-12-14,10.83,10.84,10.78,10.8,542400,18.043046440888,18.0597066869092,17.9597452107824,17.9930657028246,325565.420409731,0.0,1.0
2009-12-15,10.84,10.87,10.73,10.73,1974600,18.0597066869092,18.1096874249726,17.8764439806767,17.8764439806767,1185216.59133675,0.0,1.0
2009-12-16,10.79,10.86,10.7701,10.86,856500,17.9764054568035,18.0930271789515,17.9432515672215,18.0930271789515,514098.050481073,0.0,1.0
2009-12-17,10.68,10.77,10.65,10.71,1726300,17.793142750571,17.9430849647612,17.7431620125076,17.8431234886344,1036179.17635199,0.0,1.0
2009-12-18,10.69,10.73,10.63,10.73,879800,17.8098029965922,17.8764439806767,17.7098415204654,17.8764439806767,528083.4381941,0.0,1.0
2009-12-21,10.69,10.72,10.63,10.63,515600,17.8098029965922,17.8597837346556,17.7098415204654,17.7098415204654,309479.223383585,0.0,1.0
2009-12-22,10.53,10.58,10.48,10.56,1692600,17.7802160656832,17.8646425427283,17.6957895886382,17.8308719519103,1002410.65317533,0.142241,1.0
2009-12-23,10.54,10.56,10.5,10.5,621600,17.7971013610922,17.8308719519103,17.7295601794562,17.7295601794562,368130.959478782,0.0,1.0
2009-12-24,10.62,10.64,10.56,10.63,329800,17.9321837243643,17.9659543151823,17.8308719519103,17.9490690197733,195317.873931953,0.0,1.0
2009-12-28,10.68,10.68,10.62,10.62,693100,18.0334954968183,18.0334954968183,17.9321837243643,17.9321837243643,410475.495519214,0.0,1.0
2009-12-29,10.69,10.71,10.65,10.7,496900,18.0503807922273,18.0841513830454,17.9828396105913,18.0672660876363,294279.719699174,0.0,1.0
2009-12-30,10.67,10.67,10.6,10.61,468100,18.0166102014093,18.0166102014093,17.8984131335463,17.9152984289553,277223.459028342,0.0,1.0
2009-12-31,10.62,10.67,10.61,10.62,1163900,17.9321837243643,18.0166102014093,17.9152984289553,17.9321837243643,689297.978985445,0.0,1.0
2010-01-04,10.94,10.95,10.77,10.8,1244300,18.4725131774525,18.4893984728615,18.1854631554994,18.2361190417264,736913.373358182,0.0,1.0
2010-01-05,11.08,11.12,10.98,11.01,5871200,18.7089073131786,18.7764484948146,18.5400543590885,18.5907102453155,3477108.25175646,0.0,1.0
2010-01-06,11.1,11.13,11.08,11.13,2210200,18.7426779039966,18.7933337902236,18.7089073131786,18.7933337902236,1308949.56023166,0.0,1.0
2010-01-07,11.11,11.13,11.07,11.12,1649500,18.7595631994056,18.7933337902236,18.6920220177696,18.7764484948146,976885.485296409,0.0,1.0
2010-01-08,11.1,11.12,11.05,11.1,1399300,18.7426779039966,18.7764484948146,18.6582514269516,18.7426779039966,828709.22071856,0.0,1.0
2010-01-11,11.17,11.26,11.16,11.22,2036000,18.8608749718596,19.0128426305407,18.8439896764506,18.9453014489047,1205782.87242406,0.0,1.0
2010-01-12,11.13,11.18,11.055,11.15,2585200,18.7933337902236,18.8777602672686,18.6666940746561,18.8271043810416,1531036.28771645,0.0,1.0
2010-01-13,11.18,11.18,11.1,11.13,2136600,18.8777602672686,18.8777602672686,18.7426779039966,18.7933337902236,1265361.33851732,0.0,1.0
2010-01-14,11.22,11.27,11.16,11.16,2652500,18.9453014489047,19.0297279259497,18.8439896764506,18.8439896764506,1570893.45240905,0.0,1.0
2010-01-15,11.1,11.25,11.1,11.2,1204000,18.7426779039966,18.9959573351317,18.7426779039966,18.9115308580866,713046.453044484,0.0,1.0
2010-01-19,11.23,11.32,11.18,11.18,936600,18.9621867443137,19.1141544029947,18.8777602672686,18.8777602672686,554683.810565999,0.0,1.0
2010-01-20,11.07,11.14,11.04,11.09,1331600,18.6920220177696,18.8102190856326,18.6413661315425,18.7257926085876,788615.16351664,0.0,1.0
2010-01-21,10.98,11.13,10.95,11.11,1651200,18.5400543590885,18.7933337902236,18.4893984728615,18.7595631994056,977892.278461008,0.0,1.0
2010-01-22,10.81,10.93,10.78,10.88,1674300,18.2530043371354,18.4556278820435,18.2023484509084,18.3712014049985,991572.820874071,0.0,1.0
2010-01-25,10.88,10.91,10.84,10.89,889300,18.3712014049985,18.4218572912255,18.3036602233624,18.3880867004075,526671.271339251,0.0,1.0
2010-01-26,10.74,10.8,10.7,10.76,906500,18.1348072692724,18.2361190417264,18.0672660876363,18.1685778600904,536857.649239887,0.0,1.0
2010-01-27,10.6,10.63,10.49,10.54,3516200,17.8984131335463,17.9490690197733,17.7126748840472,17.7971013610922,2082403.60315201,0.0,1.0
2010-01-28,10.53,10.68,10.49,10.58,2065000,17.7802160656832,18.0334954968183,17.7126748840472,17.8646425427283,1222957.57934956,0.0,1.0
2010-01-29,10.55,10.68,10.5,10.63,2599000,17.8139866565013,18.0334954968183,17.7295601794562,17.9490690197733,1539209.07928788,0.0,1.0
2010-02-01,10.62,10.62,10.53,10.56,952100,17.9321837243643,17.9321837243643,17.7802160656832,17.8308719519103,563863.395302038,0.0,1.0
2010-02-02,10.63,10.6699,10.58,10.58,1072500,17.9490690197733,18.0164413484552,17.8646425427283,17.8646425427283,635168.040606487,0.0,1.0
2010-02-03,10.61,10.69,10.61,10.69,2357400,17.9152984289553,18.0503807922273,17.9152984289553,18.0503807922273,1396126.00366035,0.0,1.0
2010-02-04,10.35,10.58,10.32,10.53,6175100,17.4762807483211,17.8646425427283,17.4256248620941,17.7802160656832,3657087.33571014,0.0,1.0
2010-02-05,10.3,10.35,10.18,10.29,3457800,17.3918542712761,17.4762807483211,17.189230726368,17.3749689758671,2047817.29679171,0.0,1.0
2010-02-08,10.22,10.31,10.19,10.29,2077400,17.2567719080041,17.4087395666851,17.206116021777,17.3749689758671,1230301.24713838,0.0,1.0
2010-02-09,10.36,10.42,10.26,10.29,1748500,17.4931660437301,17.5944778161842,17.3243130896401,17.3749689758671,1035516.3813524,0.0,1.0
2010-02-10,10.39,10.45,10.34,10.35,1695800,17.5438219299572,17.6451337024112,17.4593954529121,17.4762807483211,1004305.79324986,0.0,1.0
2010-02-11,10.46,10.49,10.34,10.39,1658200,17.6620189978202,17.7126748840472,17.4593954529121,17.5438219299572,982037.897374057,0.0,1.0
2010-02-12,10.42,10.4501,10.34,10.44,1267400,17.5944778161842,17.6453025553653,17.4593954529121,17.6282484070022,750593.915771245,0.0,1.0
2010-02-16,10.57,10.61,10.46,10.46,1976800,17.8477572473193,17.9152984289553,17.6620189978202,17.6620189978202,1170722.78104513,0.0,1.0
2010-02-17,10.65,10.68,10.62,10.68,1381200,17.9828396105913,18.0334954968183,17.9321837243643,18.0334954968183,817989.834671963,0.0,1.0
2010-02-18,10.66,10.67,10.59,10.6,889200,17.9997249060003,18.0166102014093,17.8815278381373,17.8984131335463,526612.048211924,0.0,1.0
2010-02-19,10.6,10.63,10.55,10.59,1331500,17.8984131335463,17.9490690197733,17.8139866565013,17.8815278381373,788555.940389311,0.0,1.0
2010-02-22,10.65,10.72,10.62,10.71,908400,17.9828396105913,18.1010366784544,17.9321837243643,18.0841513830454,537982.888659145,0.0,1.0
2010-02-23,10.55,10.66,10.54,10.66,1238800,17.8139866565013,17.9997249060003,17.7971013610922,17.9997249060003,733656.101355071,0.0,1.0
2010-02-24,10.7,10.72,10.64,10.67,1148900,18.0672660876363,18.1010366784544,17.9659543151823,18.0166102014093,680414.509886055,0.0,1.0
2010-02-25,10.65,10.66,10.52,10.54,1629800,17.9828396105913,17.9997249060003,17.7633307702742,17.7971013610922,965218.529212543,0.0,1.0
2010-02-26,10.69,10.72,10.63,10.65,1000200,18.0503807922273,18.1010366784544,17.9490690197733,17.9828396105913,592349.719547421,0.0,1.0
2010-03-01,10.85,10.88,10.76,10.76,1638300,18.3205455187714,18.3712014049985,18.1685778600904,18.1685778600904,970252.495035533,0.0,1.0
2010-03-02,10.98,11.03,10.94,10.97,3115000,18.5400543590885,18.6244808361335,18.4725131774525,18.5231690636795,1844800.41630695,0.0,1.0
2010-03-03,10.94,11.03,10.94,10.98,1290100,18.4725131774525,18.6244808361335,18.4725131774525,18.5400543590885,764037.565674991,0.0,1.0
2010-03-04,10.97,10.99,10.92,10.95,615700,18.5231690636795,18.5569396544975,18.4387425866345,18.4893984728615,364636.794966353,0.0,1.0
2010-03-05,11.17,11.17,11.07,11.08,910000,18.8608749718596,18.8608749718596,18.6920220177696,18.7089073131786,538930.458696413,0.0,1.0
2010-03-08,11.31,11.41,11.3,11.3,1177700,19.0972691075857,19.2661220616758,19.0803838121767,19.0803838121767,697470.770556885,0.0,1.0
2010-03-09,11.31,11.35,11.26,11.31,1241000,19.0972691075857,19.1648102892217,19.0128426305407,19.0972691075857,734959.010156317,0.0,1.0
2010-03-10,11.42,11.49,11.38,11.38,1442900,19.2830073570848,19.4012044249478,19.2154661754487,19.2154661754487,854530.504234124,0.0,1.0
2010-03-11,11.45,11.45,11.37,11.41,496800,19.3336632433118,19.3336632433118,19.1985808800397,19.2661220616758,294220.496571844,0.0,1.0
2010-03-12,11.38,11.42,11.33,11.42,888300,19.2154661754487,19.2830073570848,19.1310396984037,19.2830073570848,526079.040065961,0.0,1.0
2010-03-15,11.21,11.26,11.13,11.24,763100,18.9284161534957,19.0128426305407,18.7933337902236,18.9790720397227,451931.684649705,0.0,1.0
2010-03-16,11.25,11.27,11.17,11.19,737200,18.9959573351317,19.0297279259497,18.8608749718596,18.8946455626776,436592.894671423,0.0,1.0
2010-03-17,11.35,11.4,11.33,11.4,1050800,19.1648102892217,19.2492367662668,19.1310396984037,19.2492367662668,622316.621976035,0.0,1.0
2010-03-18,11.28,11.35,11.28,11.33,1000200,19.0466132213587,19.1648102892217,19.0466132213587,19.1310396984037,592349.719547419,0.0,1.0
2010-03-19,11.18,11.325,11.18,11.31,931100,18.8777602672686,19.1225970506992,18.8777602672686,19.0972691075857,551426.538562891,0.0,1.0
2010-03-22,11.2,11.21,11.08,11.08,1080200,18.9115308580866,18.9284161534957,18.7089073131786,18.7089073131786,639728.221410842,0.0,1.0
2010-03-23,11.24,11.275,11.21,11.23,4406600,18.9790720397227,19.0381705736542,18.9284161534957,18.9621867443137,2609726.32889188,0.0,1.0
2010-03-24,11.26,11.28,11.2199,11.24,1207900,19.0128426305407,19.0466132213587,18.9451325959506,18.9790720397227,715356.155010326,0.0,1.0
2010-03-25,11.3,11.39,11.28,11.35,1744200,19.0803838121767,19.2323514708578,19.0466132213587,19.1648102892217,1032969.78687723,0.0,1.0
2010-03-26,11.35,11.4,11.32,11.36,1021800,19.1648102892217,19.2492367662668,19.1141544029947,19.1816955846307,605141.915050545,0.0,1.0
2010-03-29,11.57,11.58,11.5,11.54,2952400,19.5362867882199,19.5531720836289,19.4180897203568,19.4856309019928,1748503.61126955,0.0,1.0
2010-03-30,11.57,11.6,11.53,11.58,1795900,19.5362867882199,19.5869426744469,19.4687456065838,19.5531720836289,1063588.14370647,0.0,1.0
2010-03-31,11.68,11.69,11.55,11.55,2942000,19.7220250377189,19.7389103331279,19.5025161974018,19.5025161974018,1742344.40602731,0.0,1.0
2010-04-01,11.82,11.82,11.7,11.73,1428800,19.958419173445,19.958419173445,19.7557956285369,19.806451514764,846180.043280698,0.0,1.0
2010-04-05,12.01,12.02,11.91,11.91,1577600,20.2792397862161,20.2961250816251,20.1103868321261,20.1103868321261,934304.056746661,0.0,1.0
2010-04-06,12.03,12.05,11.98,12.0,1150900,20.3130103770341,20.3467809678521,20.2285838999891,20.2623544908071,681598.97243264,0.0,1.0
2010-04-07,12.0,12.04,11.95,12.02,2596500,20.2623544908071,20.3298956724431,20.1779280137621,20.2961250816251,1537728.50110466,0.0,1.0
2010-04-08,11.97,12.01,11.91,11.93,1299400,20.2116986045801,20.2792397862161,20.1103868321261,20.1441574229441,769545.316516614,0.0,1.0
2010-04-09,12.07,12.08,11.9707,12.03,1121500,20.3805515586702,20.3974368540792,20.2128805752587,20.3130103770341,664187.372997831,0.0,1.0
2010-04-12,12.03,12.06,11.99,12.04,2113300,20.3130103770341,20.3636662632612,20.2454691953981,20.3298956724431,1251562.34984959,0.0,1.0
2010-04-13,11.93,11.95,11.87,11.92,1273400,20.1441574229441,20.1779280137621,20.04284565049,20.1272721275351,754147.303411001,0.0,1.0
2010-04-14,12.12,12.12,12.03,12.07,1789100,20.4649780357152,20.4649780357152,20.3130103770341,20.3805515586702,1059560.97104808,0.0,1.0
2010-04-15,12.09,12.12,12.0596,12.09,1174100,20.4143221494882,20.4649780357152,20.3629908514448,20.4143221494882,695338.73797303,0.0,1.0
2010-04-16,11.89,12.04,11.82,12.02,1472600,20.0766162413081,20.3298956724431,19.958419173445,20.2961250816251,872119.773050918,0.0,1.0
2010-04-19,11.85,11.9,11.8,11.85,1874600,20.009075059672,20.0935015367171,19.924648582627,20.009075059672,1110196.74491461,0.0,1.0
2010-04-20,11.99,12.04,11.9701,11.98,1040800,20.2454691953981,20.3298956724431,20.2118674575342,20.2285838999891,616394.309243106,0.0,1.0
2010-04-21,11.93,12.01,11.87,11.96,1309000,20.1441574229441,20.2792397862161,20.04284565049,20.1948133091711,775230.736740224,0.0,1.0
2010-04-22,11.99,12.02,11.84,11.92,1204700,20.2454691953981,20.2961250816251,19.992189764263,20.1272721275351,713461.01493579,0.0,1.0
2010-04-23,12.1,12.11,11.99,12.02,659400,20.4312074448972,20.4480927403062,20.2454691953981,20.2961250816251,390517.301609246,0.0,1.0
2010-04-26,12.05,12.14,12.04,12.14,1164300,20.3467809678521,20.4987486265332,20.3298956724431,20.4987486265332,689534.871494764,0.0,1.0
2010-04-27,11.86,12.03,11.8,12.0,2436700,20.025960355081,20.3130103770341,19.924648582627,20.2623544908071,1443089.94363247,0.0,1.0
2010-04-28,11.92,11.96,11.84,11.9,856100,20.1272721275351,20.1948133091711,19.992189764263,20.0935015367171,507009.193065932,0.0,1.0
2010-04-29,12.09,12.1,11.98,11.98,706500,20.4143221494882,20.4312074448972,20.2285838999891,20.2285838999891,418411.394581335,0.0,1.0
2010-04-30,12.01,12.17,11.98,12.17,2226800,20.2792397862161,20.5494045127602,20.2285838999891,20.5494045127602,1318780.59936832,0.0,1.0
2010-05-03,12.09,12.13,12.02,12.02,1198100,20.4143221494882,20.4818633311242,20.2961250816251,20.2961250816251,709552.288532056,0.0,1.0
2010-05-04,11.84,11.96,11.8,11.96,2197600,19.992189764263,20.1948133091711,19.924648582627,20.1948133091711,1301487.44618817,0.0,1.0
2010-05-05,11.71,11.82,11.5,11.71,2149600,19.7726809239459,19.958419173445,19.4180897203568,19.7726809239459,1273060.34507012,0.0,1.0
2010-05-06,11.44,11.7,11.07,11.61,4559300,19.3167779479028,19.7557956285369,18.6920220177696,19.6038279698559,2700160.04432368,0.0,1.0
2010-05-07,11.51,11.6967,11.38,11.62,3720500,19.4349750157658,19.750223481052,19.2154661754487,19.6207132652649,2203396.45228572,0.0,1.0
2010-05-10,11.99,12.1,11.86,12.1,2210000,20.2454691953981,20.4312074448972,20.025960355081,20.4312074448972,1308831.113977,0.0,1.0
2010-05-11,11.97,12.11,11.92,11.93,2397900,20.2116986045801,20.4480927403062,20.1272721275351,20.1441574229441,1420111.37022871,0.0,1.0
2010-05-12,12.08,12.1,12.0,12.0,2089200,20.3974368540792,20.4312074448972,20.2623544908071,20.2623544908071,1237289.57616323,0.0,1.0
2010-05-13,12.055,12.16,12.05,12.15,3670300,20.3552236155566,20.5325192173512,20.3467809678521,20.5156339219422,2173666.44236643,0.0,1.0
2010-05-14,11.86,12.04,11.79,12.03,4304600,20.025960355081,20.3298956724431,19.907763287218,20.3130103770341,2549318.73901602,0.0,1.0
2010-05-17,11.86,11.92,11.72,11.9,2401800,20.025960355081,20.1272721275351,19.789566219355,20.0935015367171,1422421.07219456,0.0,1.0
2010-05-18,11.7,11.95,11.67,11.95,3341100,19.7557956285369,20.1779280137621,19.7051397423099,20.1779280137621,1978703.90719845,0.0,1.0
2010-05-19,11.51,11.59,11.39,11.55,1520000,19.4349750157658,19.5700573790379,19.2323514708578,19.5025161974018,900191.535404998,0.0,1.0
2010-05-20,11.16,11.28,11.04,11.18,3743400,18.8439896764506,19.0466132213587,18.6413661315425,18.8777602672686,2216958.54844412,0.0,1.0
2010-05-21,11.2,11.23,10.88,11.06,3323500,18.9115308580866,18.9621867443137,18.3712014049985,18.6751367223606,1968280.6367885,0.0,1.0
2010-05-24,10.96,11.07,10.9301,11.07,1438000,18.5062837682705,18.6920220177696,18.4557967349976,18.6920220177696,851628.570994991,0.0,1.0
2010-05-25,10.79,10.8,10.6,10.71,2413000,18.2192337463174,18.2361190417264,17.8984131335463,18.0841513830454,1429054.06245543,0.0,1.0
2010-05-26,10.7,10.85,10.65,10.84,2197800,18.0672660876363,18.3205455187714,17.9828396105913,18.3036602233624,1301605.89244283,0.0,1.0
2010-05-27,11.2,11.22,11.02,11.13,1977900,18.9115308580866,18.9453014489047,18.6075955407245,18.7933337902236,1171374.23544576,0.0,1.0
2010-05-28,11.09,11.18,11.04,11.12,1780200,18.7257926085876,18.8777602672686,18.6413661315425,18.7764484948146,1054290.11271577,0.0,1.0
2010-06-01,11.11,11.32,11.02,11.02,3131500,18.7595631994056,19.1141544029947,18.6075955407245,18.6075955407245,1854572.23231628,0.0,1.0
2010-06-02,11.24,11.26,11.09,11.13,1768400,18.9790720397227,19.0128426305407,18.7257926085876,18.7933337902236,1047301.78369092,0.0,1.0
2010-06-03,11.28,11.39,11.26,11.33,2239100,19.0466132213587,19.2323514708578,19.0128426305407,19.1310396984037,1326065.04402982,0.0,1.0
2010-06-04,11.07,11.16,11.01,11.11,2152000,18.6920220177696,18.8439896764506,18.5907102453155,18.7595631994056,1274481.70012602,0.0,1.0
2010-06-07,10.98,11.13,10.97,11.07,1657900,18.5400543590885,18.7933337902236,18.5231690636795,18.6920220177696,981860.22799207,0.0,1.0
2010-06-08,11.13,11.16,11.0,11.13,990300,18.7933337902236,18.8439896764506,18.5738249499065,18.7933337902236,586486.629941822,0.0,1.0
2010-06-09,11.17,11.295,11.12,11.26,1221100,18.8608749718596,19.0719411644722,18.7764484948146,19.0128426305407,723173.607817792,0.0,1.0
2010-06-10,11.36,11.43,11.26,11.26,1974200,19.1816955846307,19.2998926524938,19.0128426305407,19.0128426305407,1169182.97973457,0.0,1.0
2010-06-11,11.35,11.36,11.24,11.24,948400,19.1648102892217,19.1816955846307,18.9790720397227,18.9790720397227,561672.139590856,0.0,1.0
2010-06-14,11.4,11.51,11.38,11.44,1446300,19.2492367662668,19.4349750157658,19.2154661754487,19.3167779479028,856544.090563319,0.0,1.0
2010-06-15,11.55,11.55,11.41,11.44,1120800,19.5025161974018,19.5025161974018,19.2661220616758,19.3167779479028,663772.811106529,0.0,1.0
2010-06-16,11.53,11.61,11.47,11.52,2446100,19.4687456065838,19.6038279698559,19.3674338341298,19.4518603111748,1448656.91760143,0.0,1.0
2010-06-17,11.53,11.61,11.44,11.59,787400,19.4687456065838,19.6038279698559,19.3167779479028,19.5700573790379,466322.904590721,0.0,1.0
2010-06-18,11.64,11.68,11.6,11.63,538900,19.6544838560829,19.7220250377189,19.5869426744469,19.6375985606739,319153.433177469,0.0,1.0
2010-06-21,11.91,12.05,11.88,12.0,1404800,20.1103868321261,20.3467809678521,20.059730945899,20.2623544908071,831966.49272167,0.0,1.0
2010-06-22,11.74,11.89,11.69,11.86,2377100,19.823336810173,20.0766162413081,19.7389103331279,20.025960355081,1407792.95974422,0.0,1.0
2010-06-23,11.68,11.73,11.57,11.68,1097300,19.9063753159354,19.9915909636919,19.7189008908709,19.9063753159354,643837.152499591,0.109178,1.0
2010-06-24,11.59,11.71,11.57,11.66,930000,19.7529871499735,19.9575047045893,19.7189008908709,19.8722890568327,545674.429804631,0.0,1.0
2010-06-25,11.66,11.73,11.61,11.67,915000,19.8722890568327,19.9915909636919,19.7870734090762,19.8893321863841,536873.229323912,0.0,1.0
2010-06-28,11.67,11.77,11.64,11.73,706500,19.8893321863841,20.0597634818972,19.8382027977301,19.9915909636919,414536.542641904,0.0,1.0
2010-06-29,11.41,11.55,11.37,11.53,869800,19.4462108180499,19.6848146317683,19.3780382998446,19.6507283726657,510352.278542007,0.0,1.0
2010-06-30,11.44,11.61,11.42,11.48,2846900,19.4973402067038,19.7870734090762,19.4632539476012,19.5655127249091,1670409.17657076,0.0,1.0
2010-07-01,11.5,11.56,11.36,11.51,5023600,19.5995989840117,19.7018577613196,19.3609951702933,19.616642113563,2947580.71566295,0.0,1.0
2010-07-02,11.52,11.6,11.46,11.55,849400,19.6336852431143,19.7700302795249,19.5314264658065,19.6848146317683,498382.64588823,0.0,1.0
2010-07-06,11.65,11.76,11.58,11.66,1347300,19.8552459272814,20.0427203523459,19.7359440204222,19.8722890568327,790523.827178257,0.0,1.0
2010-07-07,11.85,11.87,11.6,11.64,1727300,20.1961085183077,20.2301947774103,19.7700302795249,19.8382027977301,1013487.57268983,0.0,1.0
2010-07-08,11.9,11.9,11.75,11.83,2616400,20.2813241660643,20.2813241660643,20.0256772227946,20.1620222592051,1535164.06251703,0.0,1.0
2010-07-09,11.95,11.98,11.82,11.84,1451700,20.3665398138209,20.4176692024748,20.1449791296538,20.1790653887564,851780.182524065,0.0,1.0
2010-07-12,11.86,11.91,11.81,11.91,1335000,20.213151647859,20.2983672956156,20.1279360001025,20.2983672956156,783306.842784067,0.0,1.0
2010-07-13,11.98,12.0399,11.9,11.92,2011300,20.4176692024748,20.5197575484872,20.2813241660643,20.3154104251669,1180123.63512479,0.0,1.0
2010-07-14,11.98,12.02,11.91,11.94,2114800,20.4176692024748,20.4858417206801,20.2983672956156,20.3494966842695,1240851.91844176,0.0,1.0
2010-07-15,11.91,11.93,11.81,11.91,2300200,20.2983672956156,20.3324535547182,20.1279360001025,20.2983672956156,1349634.75638345,0.0,1.0
2010-07-16,11.71,11.88,11.7,11.82,1449800,19.9575047045893,20.2472379069617,19.940461575038,20.1449791296538,850665.363796509,0.0,1.0
2010-07-19,11.78,11.83,11.71,11.8,1123300,20.0768066114485,20.1620222592051,19.9575047045893,20.1108928705511,659092.566666174,0.0,1.0
2010-07-20,11.94,11.98,11.78,11.78,1429600,20.3494966842695,20.4176692024748,20.0768066114485,20.0768066114485,838813.080482474,0.0,1.0
2010-07-21,11.86,11.98,11.8,11.96,1538600,20.213151647859,20.4176692024748,20.1108928705511,20.3835829433722,902768.470642371,0.0,1.0
2010-07-22,11.98,12.03,11.9,11.94,1931400,20.4176692024748,20.5028848502314,20.2813241660643,20.3494966842695,1133242.57389749,0.0,1.0
2010-07-23,12.04,12.1,11.94,11.94,1989600,20.5199279797827,20.6221867570906,20.3494966842695,20.3494966842695,1167391.23176268,0.0,1.0
2010-07-26,12.18,12.22,12.08,12.09,3635700,20.7585317935011,20.8267043117064,20.588100497988,20.6051436275393,2133234.97251688,0.0,1.0
2010-07-27,12.14,12.23,12.12,12.15,4682200,20.6903592752958,20.8437474412577,20.6562730161932,20.7074024048472,2747265.39272177,0.0,1.0
2010-07-28,12.05,12.15,12.04,12.12,2536600,20.536971109334,20.7074024048472,20.5199279797827,20.6562730161932,1488341.6759596,0.0,1.0
2010-07-29,12.11,12.2,12.06,12.18,1387200,20.6392298866419,20.7926180526037,20.5540142388853,20.7585317935011,813935.020456971,0.0,1.0
2010-07-30,12.27,12.34,12.14,12.25,2064000,20.9119199594629,21.0312218663221,20.6903592752958,20.8778337003603,1211045.18614705,0.0,1.0
2010-08-02,12.52,12.53,12.37,12.4,3021200,21.3379981982458,21.3550413277971,21.0823512549761,21.13348064363,1772679.12615672,0.0,1.0
2010-08-03,12.39,12.44,12.33,12.41,1609800,21.1164375140787,21.2016531618353,21.0141787367708,21.1505237731813,944544.835590854,0.0,1.0
2010-08-04,12.39,12.44,12.36,12.4,1522800,21.1164375140787,21.2016531618353,21.0653081254248,21.13348064363,893497.872802678,0.0,1.0
2010-08-05,12.37,12.39,12.28,12.33,3659800,21.0823512549761,21.1164375140787,20.9289630890142,21.0141787367708,2147375.5679559,0.0,1.0
2010-08-06,12.38,12.4,12.24,12.4,4094600,21.0993943845274,21.13348064363,20.860790570809,21.13348064363,2402493.03255703,0.0,1.0
2010-08-09,12.4,12.48,12.39,12.48,979400,21.13348064363,21.2698256800405,21.1164375140787,21.2698256800405,574659.716721135,0.0,1.0
2010-08-10,12.35,12.38,12.26,12.28,2955000,21.0482649958734,21.0993943845274,20.8948768299116,20.9289630890142,1733836.49470181,0.0,1.0
2010-08-11,12.06,12.13,11.99,12.12,4173500,20.5540142388853,20.6733161457445,20.4347123320261,20.6562730161932,2448787.34708562,0.0,1.0
2010-08-12,12.07,12.13,12.0,12.02,2218000,20.5710573684366,20.6733161457445,20.4517554615774,20.4858417206801,1301404.17774911,0.0,1.0
2010-08-13,12.23,12.29,12.18,12.18,700600,20.8437474412577,20.9460062185656,20.7585317935011,20.7585317935011,411074.737119488,0.0,1.0
2010-08-16,12.38,12.41,12.29,12.29,836800,21.0993943845274,21.1505237731813,20.9460062185656,20.9460062185656,490989.637484424,0.0,1.0
2010-08-17,12.58,12.65,12.53,12.53,4976100,21.4402569755537,21.5595588824129,21.3550413277971,21.3550413277971,2919710.247474,0.0,1.0
2010-08-18,12.73,12.78,12.62,12.65,2333400,21.6959039188234,21.78111956658,21.5084294937589,21.5595588824129,1369114.74678078,0.0,1.0
2010-08-19,12.68,12.82,12.64,12.82,2105900,21.6106882710668,21.8492920847852,21.5425157528616,21.8492920847852,1235629.8728232,0.0,1.0
2010-08-20,12.78,12.79,12.68,12.68,1472200,21.78111956658,21.7981626961313,21.6106882710668,21.6106882710668,863808.489847716,0.0,1.0
2010-08-23,12.82,12.91,12.79,12.89,1791900,21.8492920847852,22.0026802507471,21.7981626961313,21.9685939916444,1051391.40942679,0.0,1.0
2010-08-24,12.78,12.82,12.71,12.75,5364400,21.78111956658,21.8492920847852,21.6618176597208,21.729990177926,3147543.9905849,0.0,1.0
2010-08-25,12.77,12.79,12.61,12.64,2879000,21.7640764370287,21.7981626961313,21.4913863642076,21.5425157528616,1689243.74559949,0.0,1.0
2010-08-26,12.79,12.92,12.78,12.89,2058800,21.7981626961313,22.0197233802984,21.78111956658,21.9685939916444,1207994.10331373,0.0,1.0
2010-08-27,12.96,12.99,12.8,12.91,2920600,22.0878958985036,22.1390252871576,21.8152058256826,22.0026802507471,1713652.40826603,0.0,1.0
2010-08-30,12.92,13.03,12.91,13.03,1610300,22.0197233802984,22.2071978053628,22.0026802507471,22.2071978053628,944838.20894021,0.0,1.0
2010-08-31,12.89,12.95,12.78,12.8,1971600,21.9685939916444,22.0708527689523,21.78111956658,21.8152058256826,1156829.79118582,0.0,1.0
2010-09-01,13.27,13.32,13.15,13.18,5647000,22.6162329145944,22.701448562351,22.4117153599786,22.4628447486326,3313358.60764166,0.0,1.0
2010-09-02,13.35,13.37,13.26,13.3,4037800,22.7525779510049,22.7866642101075,22.5991897850431,22.6673623032483,2369165.82007004,0.0,1.0
2010-09-03,13.345,13.42,13.31,13.38,5260900,22.7440563862292,22.8718798578641,22.6844054327996,22.8037073396588,3086815.70726794,0.0,1.0
2010-09-07,13.17,13.32,13.16,13.22,1967200,22.4458016190812,22.701448562351,22.4287584895299,22.5310172668378,1154248.10571147,0.0,1.0
2010-09-08,13.32,13.39,13.28,13.28,3078800,22.701448562351,22.8207504692102,22.6332760441457,22.6332760441457,1806475.73600268,0.0,1.0
2010-09-09,13.4,13.47,13.32,13.47,2432500,22.8377935987615,22.9570955056207,22.701448562351,22.9570955056207,1427261.3446234,0.0,1.0
2010-09-10,13.41,13.46,13.38,13.43,2313200,22.8548367283128,22.9400523760694,22.8037073396588,22.8889229874154,1357262.46346674,0.0,1.0
2010-09-13,13.6,13.67,13.53,13.56,3078500,23.1786561897878,23.297958096647,23.0593542829286,23.1104836715825,1806299.71199307,0.0,1.0
2010-09-14,13.75,13.81,13.6593,13.66,5672400,23.4343031330575,23.5365619103654,23.2797219480271,23.2809149670957,3328261.97378901,0.0,1.0
2010-09-15,13.695,13.72,13.62,13.64,2234000,23.3405659205253,23.3831737444035,23.2127424488904,23.246828707993,1310792.12492854,0.0,1.0
2010-09-16,13.67,13.68,13.6,13.65,3023700,23.297958096647,23.3150012261983,23.1786561897878,23.2638718375443,1774145.9929035,0.0,1.0
2010-09-17,13.59,13.62,13.56,13.62,1264700,23.1616130602364,23.2127424488904,23.1104836715825,23.2127424488904,742058.549864427,0.0,1.0
2010-09-20,13.73,13.76,13.62,13.63,3506600,23.4002168739549,23.4513462626088,23.2127424488904,23.2297855784417,2057485.97371281,0.0,1.0
2010-09-21,13.8,13.85,13.7,13.81,5717000,23.5195187808141,23.6047344285706,23.3490874853009,23.5365619103654,3354430.87655168,0.0,1.0
2010-09-22,13.79,13.9,13.74,13.85,3434000,23.5024756512627,23.6899500763272,23.4172600035062,23.6047344285706,2014888.16338613,0.0,1.0
2010-09-23,13.55,13.66,13.5,13.54,3002000,23.0934405420312,23.2809149670957,23.0082248942746,23.0763974124799,1761413.5895414,0.0,1.0
2010-09-24,13.72,13.72,13.5815,13.6,2391900,23.3831737444035,23.3831737444035,23.1471264001178,23.1786561897878,1403439.42865559,0.0,1.0
2010-09-27,13.69,13.75,13.68,13.71,1687000,23.3320443557496,23.4343031330575,23.3150012261983,23.3661306148522,989841.680731625,0.0,1.0
2010-09-28,13.71,13.77,13.6,13.68,2625200,23.3661306148522,23.4683893921601,23.1786561897878,23.3150012261983,1540327.43346572,0.0,1.0
2010-09-29,13.76,13.78,13.69,13.71,2321200,23.4513462626088,23.4854325217114,23.3320443557496,23.3661306148522,1361956.43705646,0.0,1.0
2010-09-30,13.74,13.84,13.65,13.72,2762500,23.4172600035062,23.5876912990193,23.2638718375443,23.3831737444035,1620887.75519924,0.0,1.0
2010-10-01,13.85,13.87,13.75,13.87,3327000,23.6047344285706,23.6388206876733,23.4343031330575,23.6388206876733,1952106.26662366,0.0,1.0
2010-10-04,13.72,13.79,13.64,13.77,1817100,23.3831737444035,23.5024756512627,23.246828707993,23.4683893921601,1066177.4262344,0.0,1.0
2010-10-05,13.91,13.93,13.76,13.77,2436100,23.7069932058785,23.7410794649811,23.4513462626088,23.4683893921601,1429373.63273877,0.0,1.0
2010-10-06,13.88,13.92,13.78,13.87,4420500,23.6558638172246,23.7240363354298,23.4854325217114,23.6388206876733,2593713.78166813,0.0,1.0
2010-10-07,13.83,14.04,13.8,14.04,1788200,23.570648169468,23.9285538900456,23.5195187808141,23.9285538900456,1049220.44664155,0.0,1.0
2010-10-08,13.9,13.92,13.77,13.83,1178400,23.6899500763272,23.7240363354298,23.4683893921601,23.570648169468,691422.309765351,0.0,1.0
2010-10-11,13.96,14.0,13.92,13.96,1535800,23.7922088536351,23.8603813718403,23.7240363354298,23.7922088536351,901125.579885969,0.0,1.0
2010-10-12,13.9975,14.02,13.87,13.89,5098200,23.8561205894525,23.894467630943,23.6388206876733,23.6729069467759,2991352.01938706,0.0,1.0
2010-10-13,14.14,14.19,14.05,14.08,2871300,24.0989851855587,24.1842008333153,23.9455970195969,23.9967264082509,1684725.7960194,0.0,1.0
2010-10-14,14.04,14.13,14.02,14.13,2717800,23.9285538900456,24.0819420560074,23.894467630943,24.0819420560074,1594660.17776669,0.0,1.0
2010-10-15,14.02,14.09,13.96,14.07,2283700,23.894467630943,24.0137695378022,23.7922088536351,23.9796832786995,1339953.43585466,0.0,1.0
2010-10-18,13.96,14.01,13.92,13.99,1986100,23.7922088536351,23.8774245013917,23.7240363354298,23.843338242289,1165337.61831718,0.0,1.0
2010-10-19,13.71,13.9,13.66,13.88,5981200,23.3661306148522,23.6899500763272,23.2809149670957,23.6558638172246,3509449.35435211,0.0,1.0
2010-10-20,13.88,13.91,13.75,13.75,2256900,23.6558638172246,23.7069932058785,23.4343031330575,23.4343031330575,1324228.62432911,0.0,1.0
2010-10-21,13.91,14.02,13.83,13.99,5436500,23.7069932058785,23.894467630943,23.570648169468,23.843338242289,3189848.42756223,0.0,1.0
2010-10-22,13.94,13.97,13.86,13.97,3023600,23.7581225945325,23.8092519831864,23.6217775581219,23.8092519831864,1774087.31823363,0.0,1.0
2010-10-25,13.96,14.0399,13.96,14.0,3154900,23.7922088536351,23.9283834587501,23.7922088536351,23.8603813718403,1851127.15977487,0.0,1.0
2010-10-26,13.98,14.04,13.97,13.97,2204000,23.8262951127377,23.9285538900456,23.8092519831864,23.8092519831864,1293189.7239671,0.0,1.0
2010-10-27,13.99,14.01,13.89,13.97,1784000,23.843338242289,23.8774245013917,23.6729069467759,23.8092519831864,1046756.11050695,0.0,1.0
2010-10-28,13.99,14.03,13.92,14.03,1628900,23.843338242289,23.9115107604943,23.7240363354298,23.9115107604943,955751.697536305,0.0,1.0
2010-10-29,14.07,14.1,14.01,14.05,2183300,23.9796832786995,24.0308126673535,23.8774245013917,23.9455970195969,1281044.06730371,0.0,1.0
2010-11-01,14.07,14.18,14.04,14.1299,3043000,23.9796832786995,24.167157703764,23.9285538900456,24.0817716247119,1785470.2041887,0.0,1.0
2010-11-02,14.17,14.25,14.13,14.19,3116800,24.1501145742127,24.2864596106232,24.0819420560074,24.1842008333153,1828772.11055384,0.0,1.0
2010-11-03,14.25,14.25,14.1,14.19,1739600,24.2864596106232,24.2864596106232,24.0308126673535,24.1842008333153,1020704.55708402,0.0,1.0
2010-11-04,14.4,14.4,14.27,14.3,3943100,24.5421065538929,24.5421065538929,24.3205458697258,24.3716752583798,2313600.90770176,0.0,1.0
2010-11-05,14.34,14.41,14.29,14.35,2497600,24.439847776585,24.5591496834442,24.3546321288285,24.4568909061364,1465458.55470973,0.0,1.0
2010-11-08,14.21,14.27,14.19,14.27,2558400,24.218287092418,24.3205458697258,24.1842008333153,24.3205458697258,1501132.75399157,0.0,1.0
2010-11-09,14.22,14.34,14.18,14.33,2948900,24.2353302219693,24.439847776585,24.167157703764,24.4228046470337,1730257.33983965,0.0,1.0
2010-11-10,14.35,14.36,14.24,14.34,1493800,24.4568909061364,24.4739340356877,24.2694164810719,24.439847776585,876482.218539952,0.0,1.0
2010-11-11,14.13,14.16,14.0701,14.16,1296400,24.0819420560074,24.1330714446614,23.9798537099951,24.1330714446614,760658.420213681,0.0,1.0
2010-11-12,13.92,14.02,13.81,13.9507,2447600,23.7240363354298,23.894467630943,23.5365619103654,23.7763587431524,1436121.21977399,0.0,1.0
2010-11-15,13.86,13.96,13.84,13.92,1455200,23.6217775581219,23.7922088536351,23.5876912990193,23.7240363354298,853833.795969569,0.0,1.0
2010-11-16,13.65,13.89,13.59,13.8,8025500,23.2638718375443,23.6729069467759,23.1616130602364,23.5195187808141,4708935.63053448,0.0,1.0
2010-11-17,13.68,13.7119,13.57,13.63,2320900,23.3150012261983,23.369368809467,23.1275268011338,23.2297855784417,1361780.41304684,0.0,1.0
2010-11-18,13.96,14.0,13.9,13.9,1982400,23.7922088536351,23.8603813718403,23.6899500763272,23.6899500763272,1163166.65553193,0.0,1.0
2010-11-19,14.01,14.025,13.92,13.96,2055300,23.8774245013917,23.9029891957186,23.7240363354298,23.7922088536351,1205940.48986823,0.0,1.0
2010-11-22,14.02,14.02,13.88,13.95,2834700,23.894467630943,23.894467630943,23.6558638172246,23.7751657240838,1663250.86684643,0.0,1.0
2010-11-23,13.73,13.77,13.63,13.77,6495200,23.4002168739549,23.4683893921601,23.2297855784417,23.4683893921601,3811037.15749143,0.0,1.0
2010-11-24,13.91,13.94,13.87,13.89,2416000,23.7069932058785,23.7581225945325,23.6388206876733,23.6729069467759,1417580.02409461,0.0,1.0
2010-11-26,13.7,13.72,13.64,13.69,2594500,23.3490874853009,23.3831737444035,23.246828707993,23.3320443557496,1522314.30981518,0.0,1.0
2010-11-29,13.74,13.8,13.62,13.66,3651800,23.4172600035062,23.5195187808141,23.2127424488904,23.2809149670957,2142681.59436618,0.0,1.0
2010-11-30,13.62,13.69,13.52,13.62,2964400,23.2127424488904,23.3320443557496,23.0423111533772,23.2127424488904,1739351.91366973,0.0,1.0
2010-12-01,13.85,13.86,13.77,13.78,3223300,23.6047344285706,23.6217775581219,23.4683893921601,23.4854325217114,1891260.63396695,0.0,1.0
2010-12-02,14.01,14.04,13.91,13.91,2027500,23.8774245013917,23.9285538900456,23.7069932058785,23.7069932058785,1189628.93164396,0.0,1.0
2010-12-03,13.96,13.98,13.89,13.98,2001900,23.7922088536351,23.8262951127377,23.6729069467759,23.8262951127377,1174608.21615687,0.0,1.0
2010-12-06,13.94,13.96,13.87,13.87,1510100,23.7581225945325,23.7922088536351,23.6388206876733,23.6388206876733,886046.189729001,0.0,1.0
2010-12-07,13.96,14.04,13.93,14.01,1850900,23.7922088536351,23.9285538900456,23.7410794649811,23.8774245013917,1086009.46465096,0.0,1.0
2010-12-08,14.03,14.06,13.97,14.0,1275400,23.9115107604943,23.9626401491482,23.8092519831864,23.8603813718403,748336.739540672,0.0,1.0
2010-12-09,14.13,14.15,14.06,14.08,2018100,24.0819420560074,24.1160283151101,23.9626401491482,23.9967264082509,1184113.51267605,0.0,1.0
2010-12-10,14.1,14.12,13.99,14.08,1840300,24.0308126673535,24.0648989264561,23.843338242289,23.9967264082509,1079789.94964458,0.0,1.0
2010-12-13,14.09,14.17,14.05,14.1,1703000,24.0137695378022,24.1501145742127,23.9455970195969,24.0308126673535,999229.627911058,0.0,1.0
2010-12-14,14.15,14.19,14.11,14.15,1235600,24.1160283151101,24.1842008333153,24.0478557969048,24.1160283151101,724984.220931828,0.0,1.0
2010-12-15,14.06,14.16,14.06,14.11,1284500,23.9626401491482,24.1330714446614,23.9626401491482,24.0478557969048,753676.134498977,0.0,1.0
2010-12-16,14.0325,14.04,13.92,14.02,1260500,23.9157715428821,23.9285538900456,23.7240363354298,23.894467630943,739594.213729825,0.0,1.0
2010-12-17,14.02,14.02,13.97,14.01,954100,23.894467630943,23.894467630943,23.8092519831864,23.8774245013917,559815.025243653,0.0,1.0
2010-12-20,13.9775,13.99,13.88,13.99,1496000,23.8220343303499,23.843338242289,23.6558638172246,23.843338242289,877773.061277125,0.0,1.0
2010-12-21,13.92,13.92,13.83,13.85,1430200,24.126552447608,24.126552447608,23.9705618067829,24.005226393633,825164.890144667,0.236175,1.0
2010-12-22,13.93,13.98,13.93,13.96,1205000,24.143884741033,24.230546208158,24.143884741033,24.195881621308,695234.018056442,0.0,1.0
2010-12-23,13.98,14.0,13.97,13.97,641600,24.230546208158,24.265210795008,24.213213914733,24.213213914733,370176.054759348,0.0,1.0
2010-12-27,14.14,14.15,13.93,13.93,1484600,24.5078629029581,24.5251951963831,24.143884741033,24.143884741033,856551.388553191,0.0,1.0
2010-12-28,14.14,14.19,14.1,14.19,572200,24.5078629029581,24.5945243700832,24.4385337292581,24.5945243700832,330135.190980827,0.0,1.0
2010-12-29,14.25,14.27,14.19,14.21,933600,24.6985181306332,24.7331827174832,24.5945243700832,24.6291889569332,538647.700628626,0.0,1.0
2010-12-30,14.26,14.27,14.19,14.24,1578600,24.7158504240582,24.7331827174832,24.5945243700832,24.6811858372082,910785.411538506,0.0,1.0
2010-12-31,14.38,14.38,14.25,14.26,1747800,24.9238379451583,24.9238379451583,24.6985181306332,24.7158504240582,1008406.65291207,0.0,1.0
2011-01-03,14.55,14.59,14.44,14.44,1996100,25.2184869333834,25.2878161070834,25.0278317057083,25.0278317057083,1151665.24767009,0.0,1.0
2011-01-04,14.61,14.71,14.52,14.7,2885800,25.3224806939334,25.4958036281835,25.1664900531083,25.4784713347584,1664984.5056492,0.0,1.0
2011-01-05,14.82,14.84,14.72,14.74,3899400,25.6864588558585,25.7211234427085,25.5131359216085,25.5478005084585,2249788.82158448,0.0,1.0
2011-01-06,14.7225,14.79,14.7,14.78,2179700,25.5174689949647,25.6344619755835,25.4784713347584,25.6171296821585,1257594.67979886,0.0,1.0
2011-01-07,14.7725,14.85,14.72,14.79,1340000,25.6041304620897,25.7384557361335,25.5131359216085,25.6344619755835,773123.306386418,0.0,1.0
2011-01-10,14.66,14.71,14.62,14.7,2124600,25.4091421610584,25.4958036281835,25.3398129873584,25.4784713347584,1225804.31100641,0.0,1.0
2011-01-11,14.73,14.7699,14.69,14.7,2079500,25.5304682150335,25.5996240657992,25.4611390413334,25.4784713347584,1199783.51912728,0.0,1.0
2011-01-12,14.9075,14.95,14.79,14.8,3361000,25.8381164233273,25.9117786703836,25.6344619755835,25.6517942690085,1939154.80057071,0.0,1.0
2011-01-13,14.91,14.98,14.89,14.95,2656400,25.8424494966836,25.9637755506586,25.8077849098336,25.9117786703836,1532630.41125737,0.0,1.0
2011-01-14,14.89,14.9,14.83,14.86,1191500,25.8077849098336,25.8251172032586,25.7037911492835,25.7557880295585,687445.089223444,0.0,1.0
2011-01-18,14.91,14.948,14.85,14.85,3789200,25.8424494966836,25.9083122116986,25.7384557361335,25.7384557361335,2186208.08399956,0.0,1.0
2011-01-19,14.76,14.888,14.74,14.88,2178100,25.5824650953085,25.8043184511486,25.5478005084585,25.7904526164086,1256671.54749273,0.0,1.0
2011-01-20,14.74,14.77,14.6,14.77,3202300,25.5478005084585,25.5997973887335,25.3051484005084,25.5997973887335,1847591.61495613,0.0,1.0
2011-01-21,14.65,14.77,14.6,14.77,1761800,25.3918098676334,25.5997973887335,25.3051484005084,25.5997973887335,1016484.06059074,0.0,1.0
2011-01-24,14.64,14.66,14.5701,14.61,1499700,25.3744775742084,25.4091421610584,25.2533248431676,25.3224806939334,865263.449692321,0.0,1.0
2011-01-25,14.41,14.46,14.37,14.44,3241400,24.9758348254333,25.0624962925583,24.9065056517333,25.0278317057083,1870150.66068726,0.0,1.0
2011-01-26,14.3775,14.41,14.34,14.39,1910400,24.919504871802,24.9758348254333,24.8545087714582,24.9411702385833,1102219.97352284,0.0,1.0
2011-01-27,14.46,14.53,14.43,14.53,1730300,25.0624962925583,25.1838223465333,25.0104994122833,25.1838223465333,998309.893313745,0.0,1.0
2011-01-28,14.18,14.44,14.12,14.43,5100400,24.5771920766581,25.0278317057083,24.4731983161081,25.0104994122833,2942715.00887559,0.0,1.0
2011-01-31,14.21,14.37,14.2064,14.31,4888100,24.6291889569332,24.9065056517333,24.6229493313002,24.8025118911832,2820226.89100555,0.0,1.0
2011-02-01,14.43,14.47,14.33,14.33,3424100,25.0104994122833,25.0798285859833,24.8371764780332,24.8371764780332,1975560.83089383,0.0,1.0
2011-02-02,14.41,14.48,14.37,14.37,2155500,24.9758348254333,25.0971608794083,24.9065056517333,24.9065056517333,1243632.3036686,0.0,1.0
2011-02-03,14.4275,14.46,14.38,14.45,1796000,25.006166338927,25.0624962925583,24.9238379451583,25.0451639991333,1036216.01363433,0.0,1.0
2011-02-04,14.5425,14.55,14.41,14.43,2312500,25.2054877133146,25.2184869333834,24.9758348254333,25.0104994122833,1334214.6612079,0.0,1.0
2011-02-07,14.58,14.59,14.5,14.51,1454400,25.2704838136584,25.2878161070834,25.1318254662583,25.1491577596833,839127.266274928,0.0,1.0
2011-02-08,14.5475,14.62,14.5,14.62,5853300,25.2141538600271,25.3398129873584,25.1318254662583,25.3398129873584,3377106.45468031,0.0,1.0
2011-02-09,14.43,14.5,14.37,14.48,3511900,25.0104994122833,25.1318254662583,24.9065056517333,25.0971608794083,2026217.71619288,0.0,1.0
2011-02-10,14.22,14.23,14.12,14.16,2992000,24.6465212503582,24.6638535437832,24.4731983161081,24.5425274898081,1726257.41246877,0.0,1.0
2011-02-11,14.16,14.19,14.0,14.07,5890600,24.5425274898081,24.5945243700832,24.265210795008,24.3865368489831,3398626.97656704,0.0,1.0
2011-02-14,14.15,14.19,14.13,14.18,2732200,24.5251951963831,24.5945243700832,24.4905306095331,24.5771920766581,1576363.80426043,0.0,1.0
2011-02-15,14.15,14.17,14.1,14.13,1486100,24.5251951963831,24.5598597832331,24.4385337292581,24.4905306095331,857416.825090191,0.0,1.0
2011-02-16,14.24,14.26,14.14,14.18,1654700,24.6811858372082,24.7158504240582,24.5078629029581,24.5771920766581,954691.891848958,0.0,1.0
2011-02-17,14.27,14.28,14.17,14.18,1440600,24.7331827174832,24.7505150109082,24.5598597832331,24.5771920766581,831165.250134532,0.0,1.0
2011-02-18,14.39,14.45,14.33,14.35,2485400,24.9411702385833,25.0451639991333,24.8371764780332,24.8718410648832,1433970.6460394,0.0,1.0
2011-02-22,14.15,14.31,14.1,14.22,2960600,24.5251951963831,24.8025118911832,24.4385337292581,24.6465212503582,1708140.94096092,0.0,1.0
2011-02-23,14.15,14.18,14.0101,14.09,2905900,24.5251951963831,24.5771920766581,24.2827164113673,24.4212014358331,1676581.35524499,0.0,1.0
2011-02-24,14.0,14.03,13.89,14.02,2851700,24.265210795008,24.3172076752831,24.074555567333,24.2998753818581,1645310.24837474,0.0,1.0
2011-02-25,14.09,14.1,13.99,14.06,2485500,24.4212014358331,24.4385337292581,24.247878501583,24.3692045555581,1434028.34180854,0.0,1.0
2011-02-28,14.07,14.12,13.99,14.12,3551200,24.3865368489831,24.4731983161081,24.247878501583,24.4731983161081,2048892.15346227,0.0,1.0
2011-03-01,14.06,14.2,13.99,14.13,3362300,24.3692045555581,24.6118566635082,24.247878501583,24.4905306095331,1939904.84556944,0.0,1.0
2011-03-02,14.17,14.22,14.09,14.09,1991400,24.5598597832331,24.6465212503582,24.4212014358331,24.4212014358331,1148953.54652083,0.0,1.0
2011-03-03,14.345,14.37,14.3,14.3,1072800,24.8631749181707,24.9065056517333,24.7851795977582,24.7851795977582,618960.211262201,0.0,1.0
2011-03-04,14.3225,14.42,14.24,14.39,2779300,24.8241772579645,24.9931671188583,24.6811858372082,24.9411702385833,1603538.51152221,0.0,1.0
2011-03-07,14.25,14.35,14.17,14.32,1539700,24.6985181306332,24.8718410648832,24.5598597832331,24.8198441846082,888341.757345646,0.0,1.0
2011-03-08,14.39,14.45,14.28,14.31,1998200,24.9411702385833,25.0451639991333,24.7505150109082,24.8025118911832,1152876.85882189,0.0,1.0
2011-03-09,14.44,14.47,14.39,14.41,922000,25.0278317057083,25.0798285859833,24.9411702385833,24.9758348254333,531954.991409162,0.0,1.0
2011-03-10,14.2675,14.33,14.22,14.32,1549100,24.7288496441269,24.8371764780332,24.6465212503582,24.8198441846082,893765.15964418,0.0,1.0
2011-03-11,14.26,14.3,14.07,14.12,1540800,24.7158504240582,24.7851795977582,24.3865368489831,24.4731983161081,888976.410806113,0.0,1.0
2011-03-14,14.15,14.2012,14.09,14.15,1305500,24.5251951963831,24.6139365387192,24.4212014358331,24.5251951963831,753218.266035425,0.0,1.0
2011-03-15,14.02,14.06,13.795,13.85,2800800,24.2998753818581,24.3692045555581,23.9098987797954,24.005226393633,1615943.10188588,0.0,1.0
2011-03-16,13.86,14.08,13.77,14.02,2627600,24.022558687058,24.4038691424081,23.8665680462329,24.2998753818581,1516014.02974697,0.0,1.0
2011-03-17,14.04,14.13,14.0,14.05,1728800,24.3345399687081,24.4905306095331,24.265210795008,24.3518722621331,997444.456776743,0.0,1.0
2011-03-18,14.15,14.26,14.15,14.19,1661300,24.5251951963831,24.7158504240582,24.5251951963831,24.5945243700832,958499.812611759,0.0,1.0
2011-03-21,14.35,14.4,14.27,14.27,1177500,24.8718410648832,24.9585025320083,24.7331827174832,24.7331827174832,679367.681544782,0.0,1.0
2011-03-22,14.33,14.3672,14.31,14.36,757900,24.8371764780332,24.9016526095743,24.8025118911832,24.8891733583082,437276.234261393,0.0,1.0
2011-03-23,14.48,14.49,14.35,14.35,976600,25.0971608794083,25.1144931728333,24.8718410648832,24.8718410648832,563456.881355952,0.0,1.0
2011-03-24,14.54,14.58,14.445,14.5,1085300,25.2011546399584,25.2704838136584,25.0364978524208,25.1318254662583,626172.182403863,0.0,1.0
2011-03-25,14.48,14.52,14.44,14.51,572400,25.0971608794083,25.1664900531083,25.0278317057083,25.1491577596833,330250.582519094,0.0,1.0
2011-03-28,14.42,14.51,14.41,14.44,791500,24.9931671188583,25.1491577596833,24.9758348254333,25.0278317057083,456662.012690186,0.0,1.0
2011-03-29,14.57,14.61,14.44,14.47,1748900,25.2531515202334,25.3224806939334,25.0278317057083,25.0798285859833,1009041.30637254,0.0,1.0
2011-03-30,14.7,14.73,14.65,14.67,2793700,25.4784713347584,25.5304682150335,25.3918098676334,25.4264744544834,1611846.70227742,0.0,1.0
2011-03-31,14.79,14.85,14.68,14.68,1732800,25.6344619755835,25.7384557361335,25.4438067479084,25.4438067479084,999752.287542077,0.0,1.0
2011-04-01,14.94,15.015,14.89,14.91,2397400,25.8944463769586,26.0244385776461,25.8077849098336,25.8424494966836,1383198.36920209,0.0,1.0
2011-04-04,14.96,14.98,14.91,14.96,1370200,25.9291109638086,25.9637755506586,25.8424494966836,25.9291109638086,790547.428664678,0.0,1.0
2011-04-05,14.91,15.0,14.88,14.88,1116000,25.8424494966836,25.9984401375086,25.7904526164086,25.7904526164086,643884.783527791,0.0,1.0
2011-04-06,14.92,14.976,14.91,14.91,1022400,25.8597817901086,25.9568426332886,25.8424494966836,25.8424494966836,589881.543619009,0.0,1.0
2011-04-07,15.0,15.02,14.9,14.97,1085800,25.9984401375086,26.0331047243586,25.8251172032586,25.9464432572336,626460.661249532,0.0,1.0
2011-04-08,14.93,15.0,14.9,14.98,593800,25.8771140835336,25.9984401375086,25.8251172032586,25.9637755506586,342597.477113622,0.0,1.0
2011-04-11,14.77,14.89,14.75,14.89,747900,25.5997973887335,25.8077849098336,25.5651328018835,25.8077849098336,431506.65734806,0.0,1.0
2011-04-12,14.63,14.66,14.55,14.59,1069400,25.3571452807834,25.4091421610584,25.2184869333834,25.2878161070834,616998.555111668,0.0,1.0
2011-04-13,14.73,14.79,14.69,14.79,1105700,25.5304682150335,25.6344619755835,25.4611390413334,25.6344619755835,637942.11930706,0.0,1.0
2011-04-14,14.7,14.72,14.61,14.63,1028200,25.4784713347584,25.5131359216085,25.3224806939334,25.3571452807834,593227.898228743,0.0,1.0
2011-04-15,14.67,14.75,14.62,14.7,1211000,25.4264744544834,25.5651328018835,25.3398129873584,25.4784713347584,698695.764204442,0.0,1.0
2011-04-18,14.61,14.65,14.48,14.61,2065800,25.3224806939334,25.3918098676334,25.0971608794083,25.3224806939334,1191879.19875601,0.0,1.0
2011-04-19,14.71,14.74,14.64,14.65,1510300,25.4958036281835,25.5478005084585,25.3744775742084,25.3918098676334,871379.201220451,0.0,1.0
2011-04-20,14.86,14.9,14.8,14.84,1578400,25.7557880295585,25.8251172032586,25.6517942690085,25.7211234427085,910670.020000241,0.0,1.0
2011-04-21,14.85,14.87,14.7606,14.84,1002000,25.7384557361335,25.7731203229835,25.583505032914,25.7211234427085,578111.606715814,0.0,1.0
2011-04-25,14.835,14.85,14.78,14.8,848600,25.712457295996,25.7384557361335,25.6171296821585,25.6517942690085,489606.296865309,0.0,1.0
2011-04-26,14.97,15.0,14.86,14.86,1300000,25.9464432572336,25.9984401375086,25.7557880295585,25.7557880295585,750044.998733091,0.0,1.0
2011-04-27,15.05,15.07,14.89,15.0,2085400,26.0851016046336,26.1197661914837,25.8077849098336,25.9984401375086,1203187.56950615,0.0,1.0
2011-04-28,15.0,15.09,15.0,15.0,2853200,25.9984401375086,26.1544307783337,25.9984401375086,25.9984401375086,1646175.68491174,0.0,1.0
2011-04-29,15.01,15.14,15.01,15.06,1600000,26.0157724309336,26.2410922454587,26.0157724309336,26.1024338980587,923132.306133036,0.0,1.0
2011-05-02,15.02,15.19,15.01,15.13,2432200,26.0331047243586,26.3277537125837,26.0157724309336,26.2237599520337,1403276.49686048,0.0,1.0
2011-05-03,14.89,15.01,14.82,15.0,1832700,25.8077849098336,26.0157724309336,25.6864588558585,25.9984401375086,1057390.36090626,0.0,1.0
2011-05-04,14.75,14.91,14.65,14.89,3044700,25.5651328018835,25.8424494966836,25.3918098676334,25.8077849098336,1756663.08280203,0.0,1.0
2011-05-05,14.53,14.63,14.44,14.63,2033300,25.1838223465333,25.3571452807834,25.0278317057083,25.3571452807834,1173128.07378769,0.0,1.0
2011-05-06,14.66,14.83,14.61,14.72,1846000,25.4091421610584,25.7037911492835,25.3224806939334,25.5131359216085,1065063.89820099,0.0,1.0
2011-05-09,14.74,14.77,14.6676,14.7,687700,25.5478005084585,25.5997973887335,25.4223147040614,25.4784713347584,396773.804329805,0.0,1.0
2011-05-10,14.85,14.86,14.78,14.8,1332500,25.7384557361335,25.7557880295585,25.6171296821585,25.6517942690085,768796.123701419,0.0,1.0
2011-05-11,14.77,14.95,14.69,14.95,1531200,25.5997973887335,25.9117786703836,25.4611390413334,25.9117786703836,883437.616969314,0.0,1.0
2011-05-12,14.89,14.92,14.72,14.76,1825500,25.8077849098336,25.8597817901086,25.5131359216085,25.5824650953085,1053236.26552866,0.0,1.0
2011-05-13,14.65,14.8511,14.58,14.84,1841400,25.3918098676334,25.7403622884103,25.2704838136584,25.7211234427085,1062409.89282086,0.0,1.0
2011-05-16,14.56,14.68,14.53,14.59,1917100,25.2358192268084,25.4438067479084,25.1838223465333,25.2878161070834,1106085.59005477,0.0,1.0
2011-05-17,14.56,14.57,14.45,14.52,1880300,25.2358192268084,25.2531515202334,25.0451639991333,25.1664900531083,1084853.54701372,0.0,1.0
2011-05-18,14.79,14.82,14.65,14.68,1108600,25.6344619755835,25.6864588558585,25.3918098676334,25.4438067479084,639615.296611927,0.0,1.0
2011-05-19,14.85,14.88,14.75,14.83,961100,25.7384557361335,25.7904526164086,25.5651328018835,25.7037911492835,554514.037140288,0.0,1.0
2011-05-20,14.77,14.83,14.69,14.78,2018200,25.5997973887335,25.7037911492835,25.4611390413334,25.6171296821585,1164416.01264856,0.0,1.0
2011-05-23,14.53,14.59,14.45,14.51,2609500,25.1838223465333,25.2878161070834,25.0451639991333,25.1491577596833,1505571.09553385,0.0,1.0
2011-05-24,14.59,14.67,14.56,14.58,2700500,25.2878161070834,25.4264744544834,25.2358192268084,25.2704838136584,1558074.24544516,0.0,1.0
2011-05-25,14.65,14.71,14.57,14.58,2180000,25.3918098676334,25.4958036281835,25.2531515202334,25.2704838136584,1257767.76710626,0.0,1.0
2011-05-26,14.76,14.8289,14.67,14.67,1182400,25.5824650953085,25.7018845970068,25.4264744544834,25.4264744544834,682194.774232313,0.0,1.0
2011-05-27,14.94,14.96,14.86,14.87,1388100,25.8944463769586,25.9291109638086,25.7557880295585,25.7731203229835,800874.971339541,0.0,1.0
2011-05-31,15.08,15.08,14.995,15.01,1858400,26.1370984849087,26.1370984849087,25.9897739907961,26.0157724309336,1072218.17357352,0.0,1.0
2011-06-01,14.85,15.06,14.83,15.02,2948400,25.7384557361335,26.1024338980587,25.7037911492835,26.0331047243586,1701102.05712665,0.0,1.0
2011-06-02,15.02,15.04,14.94,14.99,1769500,26.0331047243586,26.0677693112086,25.8944463769586,25.9811078440836,1020926.634814,0.0,1.0
2011-06-03,15.0,15.06,14.95,14.95,3439700,25.9984401375086,26.1024338980587,25.9117786703836,25.9117786703836,1984561.37087863,0.0,1.0
2011-06-06,14.92,15.03,14.91,14.99,1377200,25.8597817901086,26.0504370177836,25.8424494966836,25.9811078440836,794586.132504009,0.0,1.0
2011-06-07,15.01,15.08,14.99,15.03,2953600,26.0157724309336,26.1370984849087,25.9811078440836,26.0504370177836,1704102.23712159,0.0,1.0
2011-06-08,14.91,15.025,14.9,14.92,2270700,25.8424494966836,26.0417708710711,25.8251172032586,25.8597817901086,1310097.82971018,0.0,1.0
2011-06-09,15.01,15.06,14.95,15.0,1604500,26.0157724309336,26.1024338980587,25.9117786703836,25.9984401375086,925728.615744035,0.0,1.0
2011-06-10,14.94,15.03,14.89,14.97,1749900,25.8944463769586,26.0504370177836,25.8077849098336,25.9464432572336,1009618.26406387,0.0,1.0
2011-06-13,14.85,14.91,14.8,14.87,1139200,25.7384557361335,25.8424494966836,25.6517942690085,25.7731203229835,657270.201966722,0.0,1.0
2011-06-14,14.96,15.04,14.94,14.94,1656900,25.9291109638086,26.0677693112086,25.8944463769586,25.8944463769586,955961.198769891,0.0,1.0
2011-06-15,14.84,14.93,14.77,14.9,2319800,25.7211234427085,25.8771140835336,25.5997973887335,25.8251172032586,1338426.45235464,0.0,1.0
2011-06-16,14.86,14.94,14.75,14.81,2114500,25.7557880295585,25.8944463769586,25.5651328018835,25.6691265624335,1219977.03832394,0.0,1.0
2011-06-17,15.09,15.14,15.05,15.1,2004100,26.1544307783337,26.2410922454587,26.0851016046336,26.1717630717587,1156280.90920076,0.0,1.0
2011-06-20,15.04,15.06,14.98,15.02,1777200,26.0677693112086,26.1024338980587,25.9637755506586,26.0331047243586,1025369.20903727,0.0,1.0
2011-06-21,15.17,15.18,15.04,15.08,2877500,26.2930891257337,26.3104214191587,26.0677693112086,26.1370984849087,1660195.75681113,0.0,1.0
2011-06-22,14.91,15.05,14.91,15.0199,2629200,26.1079057030929,26.3530503575821,26.1079057030929,26.3003442568669,1501513.46667979,0.153157,1.0
2011-06-23,14.89,14.89,14.7,14.76,3332700,26.0728850381659,26.0728850381659,25.7401887213592,25.8452507161403,1903276.25528819,0.0,1.0
2011-06-24,14.75,14.9,14.72,14.89,2024600,25.8277403836768,26.0903953706294,25.7752093862862,26.0728850381659,1156231.61594397,0.0,1.0
2011-06-27,14.85,14.88,14.72,14.8,2275100,26.0028437083119,26.0553747057024,25.7752093862862,25.9152920459943,1299290.0076233,0.0,1.0
2011-06-28,15.1,15.1,14.923,14.97,4522500,26.4406020198996,26.4406020198996,26.1306691352955,26.212967697874,2582760.7839112,0.0,1.0
2011-06-29,15.14,15.15,15.0,15.02,1607500,26.5106433497536,26.5281536822172,26.2654986952645,26.3005193601915,918029.399698676,0.0,1.0
2011-06-30,15.28,15.29,15.158,15.17,3130600,26.7557880042428,26.7732983367063,26.542161948188,26.5631743471442,1787858.68659202,0.0,1.0
2011-07-01,15.451,15.48,15.26,15.28,4119700,27.0552146893688,27.105994653513,26.7207673393158,26.7557880042428,2352725.17445638,0.0,1.0
2011-07-05,15.39,15.4475,15.24,15.31,13309400,26.9484016613414,27.0490860730066,26.6857466743887,26.8083190016333,7600883.66553626,0.0,1.0
2011-07-06,15.33,15.39,15.3,15.37,3164800,26.8433396665603,26.9484016613414,26.7908086691698,26.9133809964144,1807390.01192309,0.0,1.0
2011-07-07,15.46,15.48,15.41,15.44,2932900,27.070973988586,27.105994653513,26.9834223262684,27.0359533236589,1674953.91998522,0.0,1.0
2011-07-08,15.4,15.4,15.3,15.34,2952600,26.9659119938049,26.9659119938049,26.7908086691698,26.8608499990238,1686204.42024902,0.0,1.0
2011-07-11,15.07,15.3,15.06,15.3,3187600,26.3880710225091,26.7908086691698,26.3705606900456,26.7908086691698,1820410.89547713,0.0,1.0
2011-07-12,15.06,15.16,15.01,15.1,3786300,26.3705606900456,26.5456640146807,26.283009027728,26.4406020198996,2162323.30704764,0.0,1.0
2011-07-13,15.2,15.3,15.1,15.13,2279700,26.6157053445347,26.7908086691698,26.4406020198996,26.4931330172901,1301917.02798947,0.0,1.0
2011-07-14,15.14,15.33,15.11,15.25,3732000,26.5106433497536,26.8433396665603,26.4581123523631,26.7032570068523,2131313.0448992,0.0,1.0
2011-07-15,15.22,15.26,15.16,15.22,2018500,26.6507260094617,26.7207673393158,26.5456640146807,26.6507260094617,1152747.95850188,0.0,1.0
2011-07-18,14.85,15.05,14.77,15.05,11607500,26.0028437083119,26.3530503575821,25.8627610486038,26.3530503575821,6628943.23919275,0.0,1.0
2011-07-19,14.9,14.95,14.85,14.85,4194300,26.0903953706294,26.177947032947,26.0028437083119,26.0028437083119,2395328.59169901,0.0,1.0
2011-07-20,14.93,15.0,14.92,14.95,1790600,26.1429263680199,26.2654986952645,26.1254160355564,26.177947032947,1022596.23209981,0.0,1.0
2011-07-21,15.17,15.2,15.06,15.14,4917400,26.5631743471442,26.6157053445347,26.3705606900456,26.5106433497536,2808284.77143282,0.0,1.0
2011-07-22,15.18,15.2,15.11,15.17,2271800,26.5806846796077,26.6157053445347,26.4581123523631,26.5631743471442,1297405.40605627,0.0,1.0
2011-07-25,15.17,15.17,15.08,15.08,1297600,26.5631743471442,26.5631743471442,26.4055813549726,26.4055813549726,741048.179812752,0.0,1.0
2011-07-26,15.19,15.21,15.13,15.21,3219900,26.5981950120712,26.6332156769982,26.4931330172901,26.6332156769982,1838857.1471787,0.0,1.0
2011-07-27,15.09,15.18,15.02,15.14,2078400,26.4230916874361,26.5806846796077,26.3005193601915,26.5106433497536,1186956.33240045,0.0,1.0
2011-07-28,15.12,15.185,15.07,15.08,1457000,26.4756226848266,26.5894398458394,26.3880710225091,26.4055813549726,832080.146414289,0.0,1.0
2011-07-29,15.07,15.11,14.95,15.0,2504000,26.3880710225091,26.4581123523631,26.177947032947,26.2654986952645,1430012.82540932,0.0,1.0
2011-08-01,15.15,15.31,15.07,15.25,2185800,26.5281536822172,26.8083190016333,26.3880710225091,26.7032570068523,1248291.54703662,0.0,1.0
2011-08-02,15.0,15.1884,14.985,15.13,3647300,26.2654986952645,26.595393358877,26.2392331965692,26.4931330172901,2082941.60467868,0.0,1.0
2011-08-03,15.05,15.08,14.8401,15.03,2828000,26.3530503575821,26.4055813549726,25.985508479173,26.318029692655,1615046.43380893,0.0,1.0
2011-08-04,14.57,14.89,14.55,14.89,4454600,25.5125543993336,26.0728850381659,25.4775337344066,26.0728850381659,2543983.67894104,0.0,1.0
2011-08-05,14.56,14.69,14.21,14.65,5420500,25.4950440668701,25.7226783888957,24.8821824306473,25.6526370590417,3095600.84669777,0.0,1.0
2011-08-08,13.65,14.23,13.6,14.11,6472600,23.9016038126907,24.9172030955743,23.8140521503732,24.7070791060122,3696446.09175094,0.0,1.0
2011-08-09,14.2,14.25,13.73,14.0,5667900,24.8646720981837,24.9522237605013,24.0416864723988,24.5144654489135,3236888.85508686,0.0,1.0
2011-08-10,13.77,14.04,13.75,14.0,3856100,24.1117278022528,24.5845067787676,24.0767071373258,24.5144654489135,2202185.48564732,0.0,1.0
2011-08-11,14.25,14.395,13.97,13.97,5776400,24.9522237605013,25.2061235812222,24.461934451523,24.461934451523,3298852.27024536,0.0,1.0
2011-08-12,14.34,14.38,14.2,14.31,1625600,25.1098167526729,25.1798580825269,24.8646720981837,25.0572857552823,928366.153748158,0.0,1.0
2011-08-15,14.57,14.58,14.44,14.56,1602700,25.5125543993336,25.5300647317971,25.284920077308,25.4950440668701,915288.161055717,0.0,1.0
2011-08-16,14.5,14.6,14.415,14.48,2292200,25.389982072089,25.5650853967241,25.2411442461492,25.354961407162,1309055.67028884,0.0,1.0
2011-08-17,14.59,14.73,14.56,14.67,1558800,25.5475750642606,25.7927197187498,25.4950440668701,25.6876577239687,890217.249300339,0.0,1.0
2011-08-18,14.33,14.53,14.21,14.53,6356600,25.0923064202094,25.4425130694796,24.8821824306473,25.4425130694796,3630199.49121281,0.0,1.0
2011-08-19,14.32,14.54,14.28,14.31,3411700,25.0747960877459,25.4600234019431,25.0047547578918,25.0572857552823,1948392.47462019,0.0,1.0
2011-08-22,14.29,14.55,14.23,14.55,3673100,25.0222650903553,25.4775337344066,24.9172030955743,25.4775337344066,2097675.76238458,0.0,1.0
2011-08-23,14.59,14.615,14.28,14.33,4279700,25.5475750642606,25.5913508954194,25.0047547578918,25.0923064202094,2444099.79588829,0.0,1.0
2011-08-24,14.32,14.36,14.16,14.28,2469300,25.0747960877459,25.1448374175999,24.7946307683297,25.0047547578918,1410195.95438627,0.0,1.0
2011-08-25,13.99,14.23,13.93,14.21,2751700,24.49695511645,24.9172030955743,24.391893121669,24.8821824306473,1571472.16121359,0.0,1.0
2011-08-26,13.98,14.01,13.68,13.85,2503700,24.4794447839865,24.5319757813771,23.9541348100812,24.2518104619609,1429841.49799414,0.0,1.0
2011-08-29,14.14,14.14,13.99,14.0,2438700,24.7596101034027,24.7596101034027,24.49695511645,24.5144654489135,1392720.55803742,0.0,1.0
2011-08-30,14.07,14.14,13.97,14.05,2896900,24.6370377761581,24.7596101034027,24.461934451523,24.6020171112311,1654394.63016304,0.0,1.0
2011-08-31,14.2,14.31,14.15,14.2,1965400,24.8646720981837,25.0572857552823,24.7771204358662,24.8646720981837,1122423.00601417,0.0,1.0
2011-09-01,14.1,14.33,14.1,14.24,2751600,24.6895687735486,25.0923064202094,24.6895687735486,24.9347134280378,1571415.0520752,0.0,1.0
2011-09-02,14.11,14.32,14.11,14.21,2277800,24.7070791060122,25.0747960877459,24.7070791060122,24.8821824306473,1300831.95435996,0.0,1.0
2011-09-06,14.08,14.12,13.8674,13.9,2683800,24.6545481086216,24.7245894384757,24.2822784404474,24.3393621242784,1532695.05624342,0.0,1.0
2011-09-07,14.25,14.27,14.07,14.17,1323500,24.9522237605013,24.9872444254283,24.6370377761581,24.8121411007932,755839.446657042,0.0,1.0
2011-09-08,14.08,14.23,14.06,14.11,1711200,24.6545481086216,24.9172030955743,24.6195274436946,24.7070791060122,977251.576214229,0.0,1.0
2011-09-09,13.86,14.0,13.79,14.0,2928800,24.2693207944244,24.5144654489135,24.1467484671798,24.5144654489135,1672612.44531103,0.0,1.0
2011-09-12,13.74,13.84,13.59,13.7,2824600,24.0591968048623,24.2343001294974,23.7965418179096,23.9891554750083,1613104.7231035,0.0,1.0
2011-09-13,13.64,13.67,13.53,13.67,2597400,23.8840934802272,23.9366244776177,23.6914798231286,23.9366244776177,1483352.76067019,0.0,1.0
2011-09-14,13.48,13.54,13.24,13.5,4323800,23.603928160811,23.7089901555921,23.1836801816868,23.6389488257381,2469284.92592046,0.0,1.0
2011-09-15,13.405,13.44,13.23,13.34,3247200,23.4726006673347,23.533886830957,23.1661698492233,23.3587835063219,1854447.94196052,0.0,1.0
2011-09-16,13.43,13.53,13.35,13.5,2342500,23.5163764984935,23.6914798231286,23.3762938387854,23.6389488257381,1337781.56690149,0.0,1.0
2011-09-19,12.98,13.04,12.87,13.04,2265600,22.7284115376356,22.8334735324166,22.535797880537,22.8334735324166,1293864.63947578,0.0,1.0
2011-09-20,12.85,13.02,12.83,12.96,4056200,22.5007772156099,22.7984528674896,22.4657565506829,22.6933908727085,2316460.87157559,0.0,1.0
2011-09-21,12.58,12.94,12.57,12.9,1941200,22.0279982390952,22.6583702077815,22.0104879066317,22.5883288779275,1108602.59452259,0.0,1.0
2011-09-22,12.1,12.4,11.96,12.32,5930400,21.1875022808467,21.712812254752,20.9423576263576,21.5727295950439,3386800.34337357,0.0,1.0
2011-09-23,12.19,12.25,12.05,12.11,3358600,21.3450952730183,21.4501572677994,21.0999506185292,21.2050126133102,1918067.52213248,0.0,1.0
2011-09-26,12.07,12.1,11.88,12.09,3085400,21.1349712834562,21.1875022808467,20.8022749666495,21.1699919483832,1762045.3560375,0.0,1.0
2011-09-27,12.51,12.64,12.44,12.46,5240000,21.9054259118506,22.1330602338762,21.782853584606,21.8178742495331,2992518.8518949,0.0,1.0
2011-09-28,12.24,12.54,12.24,12.44,2052500,21.4326469353358,21.9579569092411,21.4326469353358,21.782853584606,1172165.06555616,0.0,1.0
2011-09-29,12.45,12.55,12.265,12.49,1492300,21.8003639170695,21.9754672417046,21.4764227664946,21.8704052469236,852239.672267704,0.0,1.0
2011-09-30,12.185,12.4,12.13,12.4,2875700,21.3363401067865,21.712812254752,21.2400332782372,21.712812254752,1642287.49282332,0.0,1.0
2011-10-03,12.02,12.32,12.0001,12.13,3280800,21.0474196211386,21.5727295950439,21.0125740595362,21.2400332782372,1873636.61246122,0.0,1.0
2011-10-04,12.28,12.3,11.95,12.02,4400000,21.5026882651899,21.5377089301169,20.9248472938941,21.0474196211386,2512802.0893774,0.0,1.0
2011-10-05,12.51,12.59,12.22,12.33,2194400,21.9054259118506,22.0455085715587,21.3976262704088,21.5902399275074,1253202.93293858,0.0,1.0
2011-10-06,12.71,12.73,12.45,12.55,1794600,22.2556325611208,22.2906532260478,21.8003639170695,21.9754672417046,1024880.59763561,0.0,1.0
2011-10-07,12.72,12.82,12.64,12.79,1103400,22.2731428935843,22.4482462182194,22.1330602338762,22.3957152208289,630142.233049778,0.0,1.0
2011-10-10,13.05,13.06,12.83,12.85,1597000,22.8509838648801,22.8684941973436,22.4657565506829,22.5007772156099,912032.940167207,0.0,1.0
2011-10-11,13.02,13.07,12.9,12.97,2699400,22.7984528674896,22.8860045298071,22.5883288779275,22.710901205172,1541604.08183303,0.0,1.0
2011-10-12,13.26,13.41,13.15,13.17,1696100,23.2187008466138,23.4813558335665,23.0260871895152,23.0611078544422,968628.096316593,0.0,1.0
2011-10-13,13.27,13.31,13.1799,13.255,1697400,23.2362111790773,23.3062525089314,23.0784430835811,23.2099456803821,969370.515115728,0.0,1.0
2011-10-14,13.44,13.45,13.32,13.36,1680100,23.533886830957,23.5513971634205,23.3237628413949,23.3938041712489,959490.634173402,0.0,1.0
2011-10-17,13.35,13.57,13.32,13.53,2677300,23.3762938387854,23.7615211529826,23.3237628413949,23.6914798231286,1528982.96224775,0.0,1.0
2011-10-18,13.53,13.6,13.12,13.25,3267900,23.6914798231286,23.8140521503732,22.9735561921247,23.2011905141503,1866269.53360827,0.0,1.0
2011-10-19,13.41,13.57,13.37,13.55,1354700,23.4813558335665,23.7615211529826,23.4113145037124,23.7265004880556,773657.497836263,0.0,1.0
2011-10-20,13.31,13.37,13.08,13.36,2076300,23.3062525089314,23.4113145037124,22.9035148622707,23.3938041712489,1185757.04049416,0.0,1.0
2011-10-21,13.42,13.49,13.31,13.41,3376600,23.49886616603,23.6214384932746,23.3062525089314,23.4813558335665,1928347.16704357,0.0,1.0
2011-10-24,13.52,13.59,13.39,13.42,2402700,23.6739694906651,23.7965418179096,23.4463351686395,23.49886616603,1372161.26821524,0.0,1.0
2011-10-25,13.36,13.51,13.33,13.47,2343000,23.3938041712489,23.6564591582016,23.3412731738584,23.5864178283475,1338067.11259347,0.0,1.0
2011-10-26,13.4,13.5,13.2745,13.47,1397000,23.463845501103,23.6389488257381,23.2440908286859,23.5864178283475,797814.663377323,0.0,1.0
2011-10-27,14.07,14.18,13.83,13.93,3197000,24.6370377761581,24.8296514332567,24.2167897970339,24.391893121669,1825779.15448626,0.0,1.0
2011-10-28,14.07,14.11,13.95,13.98,1207400,24.6370377761581,24.7070791060122,24.426913786596,24.4794447839865,689535.736980516,0.0,1.0
2011-10-31,13.88,14.09,13.88,14.02,2046000,24.3043414593514,24.6720584410851,24.3043414593514,24.5494861138406,1168452.97156049,0.0,1.0
2011-11-01,13.46,13.55,13.32,13.4999,1925500,23.568907495884,23.7265004880556,23.3237628413949,23.6387737224134,1099636.45979459,0.0,1.0
2011-11-02,13.56,13.61,13.45,13.55,2040800,23.7440108205191,23.8315624828367,23.5513971634205,23.7265004880556,1165483.29636395,0.0,1.0
2011-11-03,13.75,13.75,13.52,13.66,3265800,24.0767071373258,24.0767071373258,23.6739694906651,23.9191141451542,1865070.24170198,0.0,1.0
2011-11-04,13.64,13.69,13.5,13.68,1086700,23.8840934802272,23.9716451425447,23.6389488257381,23.9541348100812,620605.006937822,0.0,1.0
2011-11-07,13.64,13.69,13.485,13.5101,2379800,23.8840934802272,23.9716451425447,23.6126833270428,23.6566342615262,1359083.2755228,0.0,1.0
2011-11-08,13.88,13.89,13.64,13.65,1293700,24.3043414593514,24.3218517918149,23.8840934802272,23.9016038126907,738820.923415351,0.0,1.0
2011-11-09,13.38,13.585,13.37,13.51,2104900,23.4288248361759,23.7877866516779,23.4113145037124,23.6564591582016,1202090.25407511,0.0,1.0
2011-11-10,13.54,13.59,13.46,13.54,1496800,23.7089901555921,23.7965418179096,23.568907495884,23.7089901555921,854809.583495475,0.0,1.0
2011-11-11,13.62,13.6652,13.53,13.56,694600,23.8490728153002,23.9282195180352,23.6914798231286,23.7440108205191,396680.075291259,0.0,1.0
2011-11-14,13.52,13.608,13.43,13.58,1039200,23.6739694906651,23.828060416344,23.5163764984935,23.7790314854461,593478.166200225,0.0,1.0
2011-11-15,13.55,13.64,13.4701,13.52,1361700,23.7265004880556,23.8840934802272,23.5865929316722,23.6739694906651,777655.13752391,0.0,1.0
2011-11-16,13.43,13.55,13.41,13.46,1441000,23.5163764984935,23.7265004880556,23.4813558335665,23.568907495884,822942.684271098,0.0,1.0
2011-11-17,13.23,13.44,13.13,13.41,2555500,23.1661698492233,23.533886830957,22.9910665245882,23.4813558335665,1459424.03168271,0.0,1.0
2011-11-18,13.3,13.35,13.24,13.32,1690600,23.2887421764679,23.3762938387854,23.1836801816868,23.3237628413949,965487.093704869,0.0,1.0
2011-11-21,12.97,13.07,12.85,13.06,2560000,22.710901205172,22.8860045298071,22.5007772156099,22.8684941973436,1461993.94291049,0.0,1.0
2011-11-22,13.0,13.08,12.91,12.99,1586400,22.7634322025626,22.9035148622707,22.605839210391,22.7459218700991,905979.371497341,0.0,1.0
2011-11-23,12.86,13.005,12.85,12.95,1183300,22.5182875480734,22.7721873687943,22.5007772156099,22.675880540245,675772.434627337,0.0,1.0
2011-11-25,12.96,13.11,12.94,12.96,785100,22.6933908727085,22.9560458596612,22.6583702077815,22.6933908727085,448363.845538682,0.0,1.0
2011-11-28,13.28,13.4,13.23,13.37,2328900,23.2537215115408,23.463845501103,23.1661698492233,23.4113145037124,1330014.72407978,0.0,1.0
2011-11-29,13.25,13.34,13.19,13.28,1258400,23.2011905141503,23.3587835063219,23.0961285193693,23.2537215115408,718661.397561937,0.0,1.0
2011-11-30,14.04,14.06,13.81,13.85,4016000,24.5845067787676,24.6195274436946,24.1817691321069,24.2518104619609,2293502.99794082,0.0,1.0
2011-12-01,13.83,13.9,13.76,13.88,2809500,24.2167897970339,24.3393621242784,24.0942174697893,24.3043414593514,1604481.24320586,0.0,1.0
2011-12-02,13.77,13.9,13.75,13.87,1769400,24.1117278022528,24.3393621242784,24.0767071373258,24.2868311268879,1010489.09476008,0.0,1.0
2011-12-05,13.88,13.97,13.84,13.9,1680400,24.3043414593514,24.461934451523,24.2343001294974,24.3393621242784,959661.961588588,0.0,1.0
2011-12-06,13.72,13.78,13.63,13.71,2699700,24.0241761399353,24.1292381347163,23.8665831477637,24.0066658074718,1541775.40924822,0.0,1.0
2011-12-07,13.73,13.78,13.61,13.7,1133500,24.0416864723988,24.1292381347163,23.8315624828367,23.9891554750083,647332.083706654,0.0,1.0
2011-12-08,13.38,13.62,13.37,13.57,1578000,23.4288248361759,23.8490728153002,23.4113145037124,23.7615211529826,901182.203872169,0.0,1.0
2011-12-09,13.53,13.63,13.43,13.46,1746300,23.6914798231286,23.8665831477637,23.5163764984935,23.568907495884,997296.883790852,0.0,1.0
2011-12-12,13.3,13.39,13.2,13.39,2022600,23.2887421764679,23.4463351686395,23.1136388518328,23.4463351686395,1155089.43317607,0.0,1.0
2011-12-13,13.25,13.44,13.21,13.38,2579900,23.2011905141503,23.533886830957,23.1311491842963,23.4288248361759,1473358.66145108,0.0,1.0
2011-12-14,13.13,13.25,13.09,13.2,1536800,22.9910665245882,23.2011905141503,22.9210251947342,23.1136388518328,877653.238853451,0.0,1.0
2011-12-15,13.25,13.4,13.25,13.35,2308800,23.2011905141503,23.463845501103,23.2011905141503,23.3762938387854,1318535.7872624,0.0,1.0
2011-12-16,13.32,13.44,13.31,13.33,1099000,23.3237628413949,23.533886830957,23.3062525089314,23.3412731738584,627629.4309604,0.0,1.0
2011-12-19,13.26,13.43,13.23,13.33,1791700,23.2187008466138,23.5163764984935,23.1661698492233,23.3412731738584,1023224.43262216,0.0,1.0
2011-12-20,13.1,13.17,12.9,12.94,2548600,23.716232429099,23.8429603886438,23.3541525446853,23.426568521568,1407755.64161851,0.444136,1.0
2011-12-21,13.11,13.12,12.97,13.12,845900,23.7343364233197,23.7524404175404,23.4808805042301,23.7524404175404,467244.956935218,0.0,1.0
2011-12-22,13.29,13.32,13.15,13.16,1216400,24.060208319292,24.1145203019541,23.8067524002024,23.8248563944231,671895.928142808,0.0,1.0
2011-12-23,13.36,13.36,13.235,13.26,1520700,24.1869362788368,24.1869362788368,23.9606363510783,24.00589633663,839980.383037461,0.0,1.0
2011-12-27,13.26,13.33,13.23,13.26,654300,24.00589633663,24.1326242961748,23.9515843539679,24.00589633663,361411.958059716,0.0,1.0
2011-12-28,13.25,13.335,13.22,13.33,915000,23.9877923424093,24.1416762932851,23.9334803597472,24.1326242961748,505413.32970295,0.0,1.0
2011-12-29,13.34,13.44,13.31,13.36,1946300,24.1507282903955,24.3317682326023,24.0964163077334,24.1869362788368,1075066.62688617,0.0,1.0
2011-12-30,13.4,13.48,13.39,13.43,1323500,24.2593522557196,24.4041842094851,24.2412482614989,24.3136642383817,731054.144111315,0.0,1.0
2012-01-03,13.57,13.67,13.52,13.54,3022400,24.5671201574713,24.7481600996781,24.4766001863678,24.5128081748092,1669465.84447453,0.0,1.0
2012-01-04,13.52,13.53,13.4,13.46,1196600,24.4766001863678,24.4947041805885,24.2593522557196,24.3679762210437,660959.115106612,0.0,1.0
2012-01-05,13.59,13.62,13.47,13.52,914300,24.6033281459126,24.6576401285747,24.3860802152644,24.4766001863678,505026.67469662,0.0,1.0
2012-01-06,13.52,13.581,13.48,13.56,2188000,24.4766001863678,24.587034551114,24.4041842094851,24.5490161632506,1208573.07692902,0.0,1.0
2012-01-09,13.55,13.6,13.52,13.54,1521300,24.5309121690299,24.6214321401333,24.4766001863678,24.5128081748092,840311.801614313,0.0,1.0
2012-01-10,13.74,13.79,13.7,13.72,3346700,24.8748880592229,24.9654080303264,24.8024720823402,24.8386800707816,1848597.58526433,0.0,1.0
2012-01-11,13.66,13.69,13.61,13.61,1637100,24.7300561054574,24.7843680881195,24.639536134354,24.639536134354,904275.586947213,0.0,1.0
2012-01-12,13.73,13.75,13.63,13.68,1609900,24.8567840650022,24.8929920534436,24.6757441227954,24.7662640938988,889251.278129814,0.0,1.0
2012-01-13,13.62,13.65,13.555,13.62,806700,24.6576401285747,24.7119521112368,24.5399641661402,24.6576401285747,445592.276580731,0.0,1.0
2012-01-17,13.64,13.75,13.62,13.75,1760200,24.6938481170161,24.8929920534436,24.6576401285747,24.8929920534436,972271.631631837,0.0,1.0
2012-01-18,13.88,13.9,13.65,13.67,1494800,25.1283439783125,25.1645519667539,24.7119521112368,24.7481600996781,825674.147803246,0.0,1.0
2012-01-19,13.89,13.93,13.77,13.87,1609400,25.1464479725332,25.218863949416,24.929200041885,25.1102399840918,888975.095982435,0.0,1.0
2012-01-20,13.87,13.91,13.8,13.84,987200,25.1102399840918,25.1826559609746,24.983512024547,25.0559280014298,545294.031784429,0.0,1.0
2012-01-23,14.03,14.06,13.93,13.93,1143000,25.3999038916228,25.4542158742849,25.218863949416,25.218863949416,631352.38890762,0.0,1.0
2012-01-24,13.95,14.01,13.855,13.94,1903700,25.2550719378573,25.3636959031815,25.0830839927608,25.2369679436367,1051535.90792952,0.0,1.0
2012-01-25,14.06,14.1,13.88,13.93,1375600,25.4542158742849,25.5266318511676,25.1283439783125,25.218863949416,759832.323868172,0.0,1.0
2012-01-26,14.09,14.24,14.05,14.16,1954200,25.5085278569469,25.7800877702572,25.4361118800642,25.6352558164918,1079430.30481476,0.0,1.0
2012-01-27,14.13,14.14,14.0702,14.13,1273700,25.5809438338297,25.5990478280504,25.47268194839,25.5809438338297,703546.402232401,0.0,1.0
2012-01-30,14.0,14.0,13.86,13.94,2382300,25.3455919089608,25.3455919089608,25.0921359898712,25.2369679436367,1315897.45940037,0.0,1.0
2012-01-31,14.11,14.15,14.02,14.14,2254000,25.5447358453883,25.6171518222711,25.3817998974021,25.5990478280504,1245029.120383,0.0,1.0
2012-02-01,14.25,14.32,14.15,14.19,3392900,25.7981917644779,25.9249197240227,25.6171518222711,25.6895677991538,1874116.81568212,0.0,1.0
2012-02-02,14.38,14.47,14.36,14.38,2341500,26.0335436893469,26.196479637333,25.9973357009055,26.0335436893469,1293360.99617427,0.0,1.0
2012-02-03,14.59,14.6,14.47,14.5,2436600,26.4137275679813,26.4318315622019,26.196479637333,26.2507916199951,1345890.84060569,0.0,1.0
2012-02-06,14.51,14.52,14.43,14.48,1185400,26.2688956142158,26.2869996084365,26.1240636604503,26.2145836315537,654772.635005329,0.0,1.0
2012-02-07,14.49,14.55,14.41,14.47,2002800,26.2326876257744,26.3413115910985,26.0878556720089,26.196479637333,1106275.20953996,0.0,1.0
2012-02-08,14.59,14.62,14.52,14.6199,1772100,26.4137275679813,26.4680395506433,26.2869996084365,26.4678585107011,978844.766739449,0.0,1.0
2012-02-09,14.6,14.65,14.5499,14.6,1243300,26.4318315622019,26.5223515333054,26.3411305511563,26.4318315622019,686754.52767178,0.0,1.0
2012-02-10,14.43,14.44,14.34,14.38,1424300,26.1240636604503,26.142167654671,25.9611277124641,26.0335436893469,786732.465022853,0.0,1.0
2012-02-13,14.5,14.56,14.43,14.52,1320100,26.2507916199951,26.3594155853192,26.1240636604503,26.2869996084365,729176.10550914,0.0,1.0
2012-02-14,14.39,14.45,14.32,14.45,2994600,26.0516476835675,26.1602716488917,25.9249197240227,26.1602716488917,1654110.11708028,0.0,1.0
2012-02-15,14.36,14.44,14.31,14.42,3578400,25.9973357009055,26.142167654671,25.906815729802,26.1059596662296,1976580.3923596,0.0,1.0
2012-02-16,14.39,14.42,14.2,14.31,2174600,26.0516476835675,26.1059596662296,25.7076717933745,25.906815729802,1201171.39537927,0.0,1.0
2012-02-17,14.51,14.53,14.42,14.48,1785800,26.2688956142158,26.3051036026571,26.1059596662296,26.2145836315537,986412.157577624,0.0,1.0
2012-02-21,14.54,14.62,14.515,14.57,1489200,26.3232075968778,26.4680395506433,26.2779476113261,26.3775195795399,822580.907752605,0.0,1.0
2012-02-22,14.52,14.55,14.44,14.5,1839900,26.2869996084365,26.3413115910985,26.142167654671,26.2507916199951,1016295.06592399,0.0,1.0
2012-02-23,14.54,14.58,14.48,14.52,1940600,26.3232075968778,26.3956235737606,26.2145836315537,26.2869996084365,1071918.15040606,0.0,1.0
2012-02-24,14.55,14.6,14.53,14.56,898200,26.3413115910985,26.4318315622019,26.3051036026571,26.3594155853192,496133.609551027,0.0,1.0
2012-02-27,14.57,14.59,14.44,14.47,1195300,26.3775195795399,26.4137275679813,26.142167654671,26.196479637333,660241.041523427,0.0,1.0
2012-02-28,14.53,14.57,14.47,14.53,1656800,26.3051036026571,26.3775195795399,26.196479637333,26.3051036026571,915157.163553932,0.0,1.0
2012-02-29,14.67,14.77,14.63,14.71,1430500,26.5585595217468,26.7395994639536,26.486143544864,26.6309754986295,790157.123650347,0.0,1.0
2012-03-01,14.77,14.8,14.72,14.75,2492700,26.7395994639536,26.7939114466157,26.6490794928502,26.7033914755122,1376878.47754158,0.0,1.0
2012-03-02,14.8,14.81,14.74,14.79,630000,26.7939114466157,26.8120154408364,26.6852874812916,26.775807452395,347989.505697112,0.0,1.0
2012-03-05,14.75,14.82,14.71,14.81,868800,26.7033914755122,26.830119435057,26.6309754986295,26.8120154408364,479894.099285162,0.0,1.0
2012-03-06,14.49,14.61,14.43,14.58,2362400,26.2326876257744,26.4499355564226,26.1240636604503,26.3956235737606,1304905.4099347,0.0,1.0
2012-03-07,14.61,14.61,14.48,14.52,2124200,26.4499355564226,26.4499355564226,26.2145836315537,26.2869996084365,1173332.2349235,0.0,1.0
2012-03-08,14.76,14.77,14.64,14.7,998500,26.7214954697329,26.7395994639536,26.5042475390847,26.6128715044088,551535.748315186,0.0,1.0
2012-03-09,14.76,14.78,14.71,14.78,1120000,26.7214954697329,26.7577034581743,26.6309754986295,26.7577034581743,618648.010128201,0.0,1.0
2012-03-12,14.52,14.58,14.46,14.56,1181600,26.2869996084365,26.3956235737606,26.1783756431123,26.3594155853192,652673.65068525,0.0,1.0
2012-03-13,14.62,14.64,14.46,14.53,2395800,26.4680395506433,26.5042475390847,26.1783756431123,26.3051036026571,1323354.37737959,0.0,1.0
2012-03-14,14.45,14.56,14.44,14.53,1830000,26.1602716488917,26.3594155853192,26.142167654671,26.3051036026571,1010826.6594059,0.0,1.0
2012-03-15,14.57,14.59,14.48,14.53,2329500,26.3775195795399,26.4137275679813,26.2145836315537,26.3051036026571,1286732.62463718,0.0,1.0
2012-03-16,14.52,14.55,14.47,14.52,1454700,26.2869996084365,26.3413115910985,26.196479637333,26.2869996084365,803524.339583475,0.0,1.0
2012-03-19,14.56,14.625,14.44,14.48,1373300,26.3594155853192,26.4770915477537,26.142167654671,26.2145836315537,758561.88599023,0.0,1.0
2012-03-20,14.35,14.41,14.32,14.41,1127500,25.9792317066848,26.0878556720089,25.9249197240227,26.0878556720089,622790.74233888,0.0,1.0
2012-03-21,14.38,14.44,14.36,14.44,1155500,26.0335436893469,26.142167654671,25.9973357009055,26.142167654671,638256.942592084,0.0,1.0
2012-03-22,14.35,14.39,14.27,14.34,1446400,25.9792317066848,26.0516476835675,25.8343997529193,25.9611277124641,798939.71593699,0.0,1.0
2012-03-23,14.48,14.48,14.36,14.4,875900,26.2145836315537,26.2145836315537,25.9973357009055,26.0697516777882,483815.885777938,0.0,1.0
2012-03-26,14.64,14.64,14.46,14.47,1216200,26.5042475390847,26.5042475390847,26.1783756431123,26.196479637333,671785.455283855,0.0,1.0
2012-03-27,14.49,14.57,14.47,14.57,3113400,26.2326876257744,26.3775195795399,26.196479637333,26.3775195795399,1719730.99529745,0.0,1.0
2012-03-28,14.4,14.51,14.34,14.51,2763300,26.0697516777882,26.2688956142158,25.9611277124641,26.2688956142158,1526348.25570291,0.0,1.0
2012-03-29,14.41,14.44,14.3,14.38,2039900,26.0878556720089,26.142167654671,25.8887117355814,26.0335436893469,1126767.92487546,0.0,1.0
2012-03-30,14.6,14.65,14.53,14.57,2174700,26.4318315622019,26.5223515333054,26.3051036026571,26.3775195795399,1201226.63180875,0.0,1.0
2012-04-02,14.83,14.87,14.64,14.65,2490100,26.8482234292777,26.9206394061605,26.5042475390847,26.5223515333054,1375442.33037521,0.0,1.0
2012-04-03,14.75,14.82,14.65,14.81,2160900,26.7033914755122,26.830119435057,26.5223515333054,26.8120154408364,1193604.0045411,0.0,1.0
2012-04-04,14.59,14.6,14.48,14.56,2145800,26.4137275679813,26.4318315622019,26.2145836315537,26.3594155853192,1185263.30369026,0.0,1.0
2012-04-05,14.61,14.655,14.51,14.52,2305700,26.4499355564226,26.5314035304157,26.2688956142158,26.2869996084365,1273586.35442196,0.0,1.0
2012-04-09,14.53,14.56,14.44,14.46,750900,26.3051036026571,26.3594155853192,26.142167654671,26.1783756431123,414770.348933274,0.0,1.0
2012-04-10,14.31,14.52,14.3,14.47,1823900,25.906815729802,26.2869996084365,25.8887117355814,26.196479637333,1007457.23720788,0.0,1.0
2012-04-11,14.48,14.51,14.4373,14.47,1324000,26.2145836315537,26.2688956142158,26.1372795762314,26.196479637333,731330.326258694,0.0,1.0
2012-04-12,14.76,14.78,14.53,14.54,1342800,26.7214954697329,26.7577034581743,26.3051036026571,26.3232075968778,741714.775000133,0.0,1.0
2012-04-13,14.63,14.74,14.58,14.74,1267400,26.486143544864,26.6852874812916,26.3956235737606,26.6852874812916,700066.50717543,0.0,1.0
2012-04-16,14.57,14.65,14.5,14.64,2356300,26.3775195795399,26.5223515333054,26.2507916199951,26.5042475390847,1301535.98773668,0.0,1.0
2012-04-17,14.67,14.69,14.55,14.58,1296000,26.5585595217468,26.5947675101881,26.3413115910985,26.3956235737606,715864.126005488,0.0,1.0
2012-04-18,14.6,14.62,14.53,14.59,784600,26.4318315622019,26.4680395506433,26.3051036026571,26.4137275679813,433385.025666595,0.0,1.0
2012-04-19,14.5,14.58,14.4267,14.54,1097800,26.2507916199951,26.3956235737606,26.1180893423575,26.3232075968778,606385.522784588,0.0,1.0
2012-04-20,14.57,14.62,14.52,14.52,885300,26.3775195795399,26.4680395506433,26.2869996084365,26.2869996084365,489008.110148657,0.0,1.0
2012-04-23,14.42,14.455,14.33,14.4,1063200,26.1059596662296,26.169323646002,25.9430237182434,26.0697516777882,587273.718185985,0.0,1.0
2012-04-24,14.4,14.445,14.36,14.4,942500,26.0697516777882,26.1512196517813,25.9973357009055,26.0697516777882,520603.347808776,0.0,1.0
2012-04-25,14.45,14.465,14.37,14.43,1066700,26.1602716488917,26.1874276402227,26.0154396951262,26.1240636604503,589206.993217634,0.0,1.0
2012-04-26,14.5,14.52,14.4,14.46,995100,26.2507916199951,26.2869996084365,26.0697516777882,26.1783756431123,549657.709713011,0.0,1.0
2012-04-27,14.54,14.54,14.44,14.48,930200,26.3232075968778,26.3232075968778,26.142167654671,26.2145836315537,513809.266983261,0.0,1.0
2012-04-30,14.51,14.53,14.46,14.53,1097800,26.2688956142158,26.3051036026571,26.1783756431123,26.3051036026571,606385.522784587,0.0,1.0
2012-05-01,14.51,14.6199,14.48,14.48,1783600,26.2688956142158,26.4678585107011,26.2145836315537,26.2145836315537,985196.956129158,0.0,1.0
2012-05-02,14.59,14.6,14.51,14.54,616400,26.4137275679813,26.4318315622019,26.2688956142158,26.3232075968778,340477.351288413,0.0,1.0
2012-05-03,14.54,14.601,14.5,14.55,927000,26.3232075968778,26.433641961624,26.2507916199951,26.3413115910985,512041.701240038,0.0,1.0
2012-05-04,14.47,14.6,14.45,14.53,1204800,26.196479637333,26.4318315622019,26.1602716488917,26.3051036026571,665488.502323622,0.0,1.0
2012-05-07,14.53,14.59,14.48,14.48,1430000,26.3051036026571,26.4137275679813,26.2145836315537,26.2145836315537,789880.941502972,0.0,1.0
2012-05-08,14.48,14.57,14.42,14.51,1568900,26.2145836315537,26.3775195795399,26.1059596662296,26.2688956142158,866604.342044763,0.0,1.0
2012-05-09,14.39,14.46,14.29,14.38,1155100,26.0516476835675,26.1783756431123,25.8706077413607,26.0335436893469,638035.996874184,0.0,1.0
2012-05-10,14.49,14.528,14.46,14.5,1187000,26.2326876257744,26.301482803813,26.1783756431123,26.2507916199951,655656.417876941,0.0,1.0
2012-05-11,14.43,14.51,14.35,14.36,1472700,26.1240636604503,26.2688956142158,25.9792317066848,25.9973357009055,813466.896889107,0.0,1.0
2012-05-14,14.23,14.31,14.18,14.25,1350100,25.7619837760366,25.906815729802,25.6714638049331,25.7981917644779,745747.034351859,0.0,1.0
2012-05-15,14.0,14.11,14.0,14.09,4240800,25.3455919089608,25.5447358453883,25.3455919089608,25.5085278569469,2342466.50120685,0.0,1.0
2012-05-16,13.72,13.88,13.71,13.79,2742900,24.8386800707816,25.1283439783125,24.8205760765609,24.9654080303264,1515080.02408986,0.0,1.0
2012-05-17,13.69,13.82,13.68,13.78,1410300,24.7843680881195,25.0197200129884,24.7662640938988,24.9473040361057,778999.364896251,0.0,1.0
2012-05-18,13.59,13.72,13.55,13.65,1891300,24.6033281459126,24.8386800707816,24.5309121690299,24.7119521112368,1044686.59067452,0.0,1.0
2012-05-21,13.82,13.83,13.62,13.64,2441100,25.0197200129884,25.0378240072091,24.6576401285747,24.6938481170161,1348376.4799321,0.0,1.0
2012-05-22,13.79,13.9,13.74,13.82,2767000,24.9654080303264,25.1645519667539,24.8748880592229,25.0197200129884,1528392.00359351,0.0,1.0
2012-05-23,13.66,13.68,13.5,13.62,1377500,24.7300561054574,24.7662640938988,24.4403921979265,24.6576401285747,760881.816028212,0.0,1.0
2012-05-24,13.71,13.78,13.63,13.76,2280200,24.8205760765609,24.9473040361057,24.6757441227954,24.9110960476643,1259501.06490564,0.0,1.0
2012-05-25,13.67,13.68,13.61,13.64,873200,24.7481600996781,24.7662640938988,24.639536134354,24.6938481170161,482324.502182094,0.0,1.0
2012-05-29,13.88,13.95,13.83,13.83,1190000,25.1283439783125,25.2550719378573,25.0378240072091,25.0378240072091,657313.510761214,0.0,1.0
2012-05-30,13.89,13.92,13.8,13.86,3451700,25.1464479725332,25.2007599551953,24.983512024547,25.0921359898712,1906595.83621385,0.0,1.0
2012-05-31,13.88,13.94,13.79,13.91,2497700,25.1283439783125,25.2369679436367,24.9654080303264,25.1826559609746,1379640.29901537,0.0,1.0
2012-06-01,13.61,13.75,13.6,13.72,3785100,24.639536134354,24.8929920534436,24.6214321401333,24.8386800707816,2090754.09208594,0.0,1.0
2012-06-04,13.63,13.66,13.47,13.61,1760000,24.6757441227954,24.7300561054574,24.3860802152644,24.639536134354,972161.158772886,0.0,1.0
2012-06-05,13.67,13.68,13.57,13.59,1406900,24.7481600996781,24.7662640938988,24.5671201574713,24.6033281459126,777121.326294077,0.0,1.0
2012-06-06,13.945,13.97,13.75,13.75,1871600,25.246019940747,25.2912799262987,24.8929920534436,24.8929920534436,1033805.0140678,0.0,1.0
2012-06-07,13.98,14.2,13.97,14.14,1523200,25.3093839205194,25.7076717933745,25.2912799262987,25.5990478280504,841361.293774353,0.0,1.0
2012-06-08,13.87,13.88,13.76,13.8,830800,25.1102399840918,25.1283439783125,24.9110960476643,24.983512024547,458904.256084384,0.0,1.0
2012-06-11,13.73,13.98,13.7,13.95,1269900,24.8567840650022,25.3093839205194,24.8024720823402,25.2550719378573,701447.417912324,0.0,1.0
2012-06-12,13.86,13.915,13.8,13.86,1423100,25.0921359898712,25.1917079580849,24.983512024547,25.0921359898712,786069.627869144,0.0,1.0
2012-06-13,13.86,13.95,13.82,13.87,1107200,25.0921359898712,25.2550719378573,25.0197200129884,25.1102399840918,611577.747155306,0.0,1.0
2012-06-14,13.85,13.9,13.765,13.83,1069500,25.0740319956505,25.1645519667539,24.9201480447746,25.0378240072091,590753.613242955,0.0,1.0
2012-06-15,14.09,14.11,13.91,13.91,1389700,25.5085278569469,25.5447358453883,25.1826559609746,25.1826559609746,767620.660424252,0.0,1.0
2012-06-18,14.04,14.09,13.939,14.01,2120000,25.4180078858435,25.5085278569469,25.2351575442146,25.3636959031815,1171012.30488552,0.0,1.0
2012-06-19,14.22,14.29,14.16,14.18,1498700,25.7438797818159,25.8706077413607,25.6352558164918,25.6714638049331,827828.368552797,0.0,1.0
2012-06-20,14.21,14.255,14.11,14.24,1170800,25.7257757875952,25.8072437615883,25.5447358453883,25.7800877702572,646708.116301872,0.0,1.0
2012-06-21,13.8,14.07,13.77,14.06,1004800,25.1516383876763,25.6437356604787,25.0969609129205,25.6255098355601,551305.636089064,0.092867,1.0
2012-06-22,13.98,14.02,13.92,13.95,1057500,25.4797032362112,25.5526065358856,25.3703482866996,25.4250257614554,580220.651039197,0.0,1.0
2012-06-25,13.85,13.9,13.81,13.86,1147800,25.2427675122693,25.3338966368624,25.1698642125949,25.2609933371879,629765.733581835,0.0,1.0
2012-06-26,13.85,13.91,13.781,13.87,1186400,25.2427675122693,25.352122461781,25.1170093203309,25.2792191621065,650944.473184779,0.0,1.0
2012-06-27,13.93,14.025,13.92,13.97,2266600,25.3885741116182,25.5617194483449,25.3703482866996,25.4614774112926,1243619.97886094,0.0,1.0
2012-06-28,13.92,13.92,13.8,13.89,945400,25.3703482866996,25.3703482866996,25.1516383876763,25.3156708119438,518714.518668989,0.0,1.0
2012-06-29,14.27,14.27,14.1,14.13,2331700,26.0082521588508,26.0082521588508,25.6984131352345,25.7530906099903,1279338.52674051,0.0,1.0
2012-07-02,14.2,14.2182,14.09,14.15,1931300,25.8806713844205,25.9138423857724,25.6801873103159,25.7895422598275,1059650.25376076,0.0,1.0
2012-07-03,14.32,14.37,14.22,14.26,1171100,26.0993812834438,26.1905104080368,25.9171230342577,25.9900263339322,642549.791425063,0.0,1.0
2012-07-05,14.2,14.28,14.17,14.25,1385800,25.8806713844205,26.0264779837694,25.8259939096647,25.9718005090136,760349.672066308,0.0,1.0
2012-07-06,14.05,14.13,14.01,14.13,1431600,25.6072840106414,25.7530906099903,25.534380710967,25.7530906099903,785478.850144412,0.0,1.0
2012-07-09,14.14,14.18,14.09,14.14,825600,25.7713164349089,25.8442197345833,25.6801873103159,25.7713164349089,452983.611818403,0.0,1.0
2012-07-10,14.12,14.27,14.045,14.23,1502400,25.7348647850717,26.0082521588508,25.5981710981821,25.9353488591764,824324.828483489,0.0,1.0
2012-07-11,14.25,14.29,14.15,14.2,844500,25.9718005090136,26.044703808688,25.7895422598275,25.8806713844205,463353.512815699,0.0,1.0
2012-07-12,14.15,14.23,14.1,14.16,1177300,25.7895422598275,25.9353488591764,25.6984131352345,25.8077680847461,645951.557889784,0.0,1.0
2012-07-13,14.31,14.34,14.18,14.24,1992500,26.0811554585252,26.135832933281,25.8442197345833,25.953574684095,1093228.98079962,0.0,1.0
2012-07-16,14.35,14.39,14.26,14.26,994500,26.1540587581996,26.2269620578741,25.9900263339322,25.9900263339322,545654.314381543,0.0,1.0
2012-07-17,14.45,14.47,14.28,14.36,1296300,26.3363170073857,26.3727686572229,26.0264779837694,26.1722845831182,711243.52713202,0.0,1.0
2012-07-18,14.56,14.59,14.41,14.46,1110600,26.5368010814904,26.5914785562462,26.2634137077113,26.3545428323043,609355.134793505,0.0,1.0
2012-07-19,14.58,14.61,14.5,14.56,1935500,26.5732527313276,26.6279302060834,26.4274461319787,26.5368010814904,1061954.6762046,0.0,1.0
2012-07-20,14.4,14.49,14.37,14.45,1621000,26.2451878827927,26.4092203070601,26.1905104080368,26.3363170073857,889397.328921548,0.0,1.0
2012-07-23,14.23,14.3,14.14,14.2,1503900,25.9353488591764,26.0629296336066,25.7713164349089,25.8806713844205,825147.836499146,0.0,1.0
2012-07-24,14.15,14.27,14.1,14.27,1378600,25.7895422598275,26.0082521588508,25.6984131352345,26.0082521588508,756399.233591146,0.0,1.0
2012-07-25,14.3,14.34,14.21,14.26,1384300,26.0629296336066,26.135832933281,25.8988972093391,25.9900263339322,759526.664050648,0.0,1.0
2012-07-26,14.41,14.46,14.34,14.395,2201600,26.2634137077113,26.3545428323043,26.135832933281,26.2360749703334,1207956.29818241,0.0,1.0
2012-07-27,14.42,14.449,14.31,14.35,4127900,26.2816395326299,26.3344944248938,26.0811554585252,26.1540587581996,2264863.19189097,0.0,1.0
2012-07-30,14.4,14.45,14.34,14.4,1314100,26.2451878827927,26.3363170073857,26.135832933281,26.2451878827927,721009.888917832,0.0,1.0
2012-07-31,14.4,14.541,14.355,14.44,3699400,26.2451878827927,26.502172014145,26.1631716706589,26.3180911824671,2029757.23541787,0.0,1.0
2012-08-01,14.41,14.5325,14.38,14.49,1549200,26.2634137077113,26.4866800629642,26.2087362329554,26.4092203070601,850002.678572031,0.0,1.0
2012-08-02,14.35,14.43,14.26,14.33,2124400,26.1540587581996,26.2998653575485,25.9900263339322,26.1176071083624,1165598.81897652,0.0,1.0
2012-08-03,14.62,14.64,14.535,14.54,1264000,26.646156031002,26.6826076808392,26.4912365191938,26.5003494316531,693521.421194841,0.0,1.0
2012-08-06,14.62,14.68,14.57,14.58,1185700,26.646156031002,26.7555109805136,26.555026906409,26.5732527313276,650560.402777471,0.0,1.0
2012-08-07,14.58,14.69,14.57,14.63,4385200,26.5732527313276,26.7737368054322,26.555026906409,26.6643818559206,2406036.50017691,0.0,1.0
2012-08-08,14.58,14.64,14.52,14.55,1053500,26.5732527313276,26.6826076808392,26.4638977818159,26.5185752565718,578025.96299744,0.0,1.0
2012-08-09,14.61,14.67,14.585,14.6,889100,26.6279302060834,26.737285155595,26.5823656437869,26.6097043811648,487824.284481276,0.0,1.0
2012-08-10,14.6,14.625,14.51,14.52,934700,26.6097043811648,26.6552689434613,26.4456719568973,26.4638977818159,512843.728157293,0.0,1.0
2012-08-13,14.57,14.61,14.51,14.56,1135100,26.555026906409,26.6279302060834,26.4456719568973,26.5368010814904,622797.599049259,0.0,1.0
2012-08-14,14.64,14.66,14.57,14.66,1539400,26.6826076808392,26.7190593306764,26.555026906409,26.7190593306764,844625.69286973,0.0,1.0
2012-08-15,14.64,14.72,14.59,14.61,3322700,26.6826076808392,26.8284142801881,26.5914785562462,26.6279302060834,1823072.48908552,0.0,1.0
2012-08-16,14.66,14.71,14.585,14.65,1012700,26.7190593306764,26.8101884552694,26.5823656437869,26.7008335057578,555640.144971532,0.0,1.0
2012-08-17,14.61,14.62,14.53,14.57,1338100,26.6279302060834,26.646156031002,26.4821236067345,26.555026906409,734178.017168368,0.0,1.0
2012-08-20,14.63,14.65,14.54,14.61,1136800,26.6643818559206,26.7008335057578,26.5003494316531,26.6279302060834,623730.341467006,0.0,1.0
2012-08-21,14.63,14.76,14.62,14.66,1233700,26.6643818559206,26.9013175798625,26.646156031002,26.7190593306764,676896.659278541,0.0,1.0
2012-08-22,14.71,14.73,14.56,14.57,1291200,26.8101884552694,26.8466401051067,26.5368010814904,26.555026906409,708445.299878782,0.0,1.0
2012-08-23,14.67,14.73,14.62,14.69,1595400,26.737285155595,26.8466401051067,26.646156031002,26.7737368054322,875351.325454313,0.0,1.0
2012-08-24,14.72,14.77,14.64,14.68,1164800,26.8284142801881,26.9195434047811,26.6826076808392,26.7555109805136,639093.157759296,0.0,1.0
2012-08-27,14.62,14.68,14.59,14.61,686000,26.646156031002,26.7555109805136,26.5914785562462,26.6279302060834,376388.999161124,0.0,1.0
2012-08-28,14.59,14.62,14.51,14.53,925700,26.5914785562462,26.646156031002,26.4456719568973,26.4821236067345,507905.680063342,0.0,1.0
2012-08-29,14.54,14.59,14.51,14.59,477000,26.5003494316531,26.5914785562462,26.4456719568973,26.5914785562462,261716.548979383,0.0,1.0
2012-08-30,14.45,14.531,14.44,14.52,1711300,26.3363170073857,26.4839461892264,26.3180911824671,26.4638977818159,938942.411464187,0.0,1.0
2012-08-31,14.53,14.63,14.46,14.63,3206300,26.4821236067345,26.6643818559206,26.3545428323043,26.6643818559206,1759207.06707043,0.0,1.0
2012-09-04,14.61,14.64,14.52,14.59,2238400,26.6279302060834,26.6826076808392,26.4638977818159,26.5914785562462,1228147.42816656,0.0,1.0
2012-09-05,14.51,14.53,14.43,14.53,1364300,26.4456719568973,26.4821236067345,26.2998653575485,26.4821236067345,748553.22384187,0.0,1.0
2012-09-06,14.365,14.41,14.31,14.33,2715900,26.1813974955775,26.2634137077113,26.0811554585252,26.1176071083624,1490138.31315117,0.0,1.0
2012-09-07,14.45,14.47,14.38,14.43,2647200,26.3363170073857,26.3727686572229,26.2087362329554,26.2998653575485,1452444.54603401,0.0,1.0
2012-09-10,14.31,14.37,14.28,14.37,1124200,26.0811554585252,26.1905104080368,26.0264779837694,26.1905104080368,616817.074135476,0.0,1.0
2012-09-11,14.38,14.42,14.32,14.4,2000800,26.2087362329554,26.2816395326299,26.0993812834438,26.2451878827927,1097782.95848627,0.0,1.0
2012-09-12,14.49,14.49,14.4,14.42,3720400,26.4092203070601,26.4092203070601,26.2451878827927,26.2816395326299,2041279.3476371,0.0,1.0
2012-09-13,14.78,14.81,14.51,14.52,3034200,26.9377692296997,26.9924467044555,26.4456719568973,26.4638977818159,1664780.61407388,0.0,1.0
2012-09-14,15.03,15.08,14.89,14.89,2979900,27.3934148526648,27.4845439772579,27.1382533038044,27.1382533038044,1634987.72390705,0.0,1.0
2012-09-17,14.8,14.98,14.8,14.98,2630100,26.9742208795369,27.3022857280718,26.9742208795369,27.3022857280718,1443062.2546555,0.0,1.0
2012-09-18,14.73,14.84,14.73,14.78,2027900,26.8466401051067,27.0471241792113,26.8466401051067,26.9377692296997,1112651.96996916,0.0,1.0
2012-09-19,14.84,14.85,14.74,14.76,1511400,27.0471241792113,27.0653500041299,26.8648659300253,26.9013175798625,829262.87657744,0.0,1.0
2012-09-20,14.67,14.69,14.54,14.64,1471700,26.737285155595,26.7737368054322,26.5003494316531,26.6826076808392,807480.597763014,0.0,1.0
2012-09-21,14.655,14.7199,14.65,14.69,1135900,26.7099464182171,26.8282320219389,26.7008335057578,26.7737368054322,623236.536657611,0.0,1.0
2012-09-24,14.47,14.53,14.45,14.53,2791900,26.3727686572229,26.4821236067345,26.3363170073857,26.4821236067345,1531837.38594452,0.0,1.0
2012-09-25,14.41,14.59,14.41,14.58,1274600,26.2634137077113,26.5914785562462,26.2634137077113,26.5732527313276,699337.344505494,0.0,1.0
2012-09-26,14.38,14.42,14.3,14.42,1986700,26.2087362329554,26.2816395326299,26.0629296336066,26.2816395326299,1090046.68313908,0.0,1.0
2012-09-27,14.6,14.63,14.48,14.52,2600000,26.6097043811648,26.6643818559206,26.3909944821415,26.4638977818159,1426547.22714129,0.0,1.0
2012-09-28,14.575,14.69,14.55,14.66,1625700,26.5641398188683,26.7737368054322,26.5185752565718,26.7190593306764,891976.087370611,0.0,1.0
2012-10-01,14.76,14.89,14.74,14.77,2019800,26.9013175798625,27.1382533038044,26.8648659300253,26.9195434047811,1108207.7266846,0.0,1.0
2012-10-02,14.88,14.93,14.82,14.9,1476300,27.1200274788857,27.2111566034788,27.0106725293741,27.156479128723,810004.489011034,0.0,1.0
2012-10-03,14.82,14.88,14.79,14.87,1255700,27.0106725293741,27.1200274788857,26.9559950546183,27.1018016539671,688967.443508199,0.0,1.0
2012-10-04,14.985,14.99,14.89,14.91,1612500,27.3113986405311,27.3205115529904,27.1382533038044,27.1747049536416,884733.616832818,0.0,1.0
2012-10-05,15.0,15.09,14.97,15.04,1282900,27.338737377909,27.5027698021765,27.2840599031532,27.4116406775834,703891.322192138,0.0,1.0
2012-10-08,14.89,14.92,14.84,14.87,1884300,27.1382533038044,27.1929307785602,27.0471241792113,27.1018016539671,1033862.66927012,0.0,1.0
2012-10-09,14.83,14.89,14.78,14.89,2285400,27.0288983542927,27.1382533038044,26.9377692296997,27.1382533038044,1253935.01265719,0.0,1.0
2012-10-10,14.74,14.85,14.74,14.83,1315100,26.8648659300253,27.0653500041299,26.8648659300253,27.0288983542927,721558.560928271,0.0,1.0
2012-10-11,14.87,14.91,14.831,14.91,1000300,27.1018016539671,27.1747049536416,27.0307209367846,27.1747049536416,548836.612042089,0.0,1.0
2012-10-12,14.86,14.881,14.79,14.87,1287200,27.0835758290485,27.1218500613776,26.9559950546183,27.1018016539671,706250.611837026,0.0,1.0
2012-10-15,14.895,14.92,14.825,14.9,1134700,27.1473662162637,27.1929307785602,27.0197854418334,27.156479128723,622578.130245083,0.0,1.0
2012-10-16,14.96,15.015,14.93,14.99,1122400,27.2658340782346,27.3660761152869,27.2111566034788,27.3205115529904,615829.464516685,0.0,1.0
2012-10-17,15.12,15.12,15.02,15.03,1089300,27.5574472769323,27.5574472769323,27.3751890277462,27.3934148526648,597668.420971156,0.0,1.0
2012-10-18,15.05,15.12,15.01,15.03,1201400,27.4298665025021,27.5574472769323,27.3569632028276,27.3934148526648,659174.553341362,0.0,1.0
2012-10-19,14.87,15.02,14.84,15.0,1297200,27.1018016539671,27.3751890277462,27.0471241792113,27.338737377909,711737.331941416,0.0,1.0
2012-10-22,14.94,15.01,14.86,14.89,1358900,27.2293824283974,27.3569632028276,27.0835758290485,27.1382533038044,745590.394985498,0.0,1.0
2012-10-23,14.85,14.88,14.77,14.85,1679300,27.0653500041299,27.1200274788857,26.9195434047811,27.0653500041299,921384.907130141,0.0,1.0
2012-10-24,14.92,15.01,14.92,14.95,1602800,27.1929307785602,27.3569632028276,27.1929307785602,27.247608253316,879411.498331559,0.0,1.0
2012-10-25,15.07,15.12,15.01,15.06,1738000,27.4663181523393,27.5574472769323,27.3569632028276,27.4480923274207,953591.954142906,0.0,1.0
2012-10-26,15.05,15.07,14.97,14.99,1176200,27.4298665025021,27.4663181523393,27.2840599031532,27.3205115529904,645348.0186783,0.0,1.0
2012-10-31,14.97,15.14,14.94,15.1,1434900,27.2840599031532,27.5938989267695,27.2293824283974,27.5209956270951,787289.467778859,0.0,1.0
2012-11-01,15.195,15.21,15.1,15.14,1355500,27.6941409638218,27.7214797011997,27.5209956270951,27.5938989267695,743724.910150007,0.0,1.0
2012-11-02,15.01,15.15,14.96,15.15,2045200,27.3569632028276,27.6121247516881,27.2658340782346,27.6121247516881,1122143.99574976,0.0,1.0
2012-11-05,14.99,15.0,14.91,14.99,1506500,27.3205115529904,27.338737377909,27.1747049536416,27.3205115529904,826574.383726289,0.0,1.0
2012-11-06,15.0,15.02,14.92,14.96,1751200,27.338737377909,27.3751890277462,27.1929307785602,27.2658340782346,960834.424680702,0.0,1.0
2012-11-07,14.8,14.87,14.72,14.87,2337500,26.9742208795369,27.1018016539671,26.8284142801881,27.1018016539671,1282520.82440106,0.0,1.0
2012-11-08,14.76,14.905,14.74,14.84,2310000,26.9013175798625,27.1655920411823,26.8648659300253,27.0471241792113,1267432.34411399,0.0,1.0
2012-11-09,14.75,14.88,14.74,14.88,2068800,26.8830917549439,27.1200274788857,26.8648659300253,27.1200274788857,1135092.65519611,0.0,1.0
2012-11-12,14.81,14.85,14.78,14.84,1044000,26.9924467044555,27.0653500041299,26.9377692296997,27.0471241792113,572813.578898271,0.0,1.0
2012-11-13,14.81,14.83,14.71,14.73,4333100,26.9924467044555,27.0288983542927,26.8101884552694,26.8466401051067,2377450.68843305,0.0,1.0
2012-11-14,14.645,14.8,14.6,14.78,2517300,26.6917205932985,26.9742208795369,26.6097043811648,26.9377692296997,1381172.05187799,0.0,1.0
2012-11-15,14.66,14.7,14.57,14.59,1480900,26.7190593306764,26.7919626303508,26.555026906409,26.5914785562462,812528.380259052,0.0,1.0
2012-11-16,14.67,14.69,14.57,14.65,1582800,26.737285155595,26.7737368054322,26.555026906409,26.7008335057578,868438.058122782,0.0,1.0
2012-11-19,14.79,14.79,14.7,14.74,2612600,26.9559950546183,26.9559950546183,26.7919626303508,26.8648659300253,1433460.49447282,0.0,1.0
2012-11-20,14.76,14.78,14.681,14.71,2289200,26.9013175798625,26.9377692296997,26.7573335630055,26.8101884552694,1256019.96629686,0.0,1.0
2012-11-21,14.71,14.73,14.65,14.72,1948200,26.8101884552694,26.8466401051067,26.7008335057578,26.8284142801881,1068922.81073718,0.0,1.0
2012-11-23,14.76,14.76,14.66,14.68,1545400,26.9013175798625,26.9013175798625,26.7190593306764,26.7555109805136,847917.724932363,0.0,1.0
2012-11-26,14.695,14.7,14.62,14.68,1657100,26.7828497178915,26.7919626303508,26.646156031002,26.7555109805136,909204.388498397,0.0,1.0
2012-11-27,14.48,14.57,14.45,14.5499,4463300,26.3909944821415,26.555026906409,26.3363170073857,26.5183929983226,2448887.7841922,0.0,1.0
2012-11-28,14.63,14.64,14.45,14.61,3087600,26.6643818559206,26.6826076808392,26.3363170073857,26.6279302060834,1694079.69943132,0.0,1.0
2012-11-29,14.66,14.66,14.56,14.58,2504000,26.7190593306764,26.7190593306764,26.5368010814904,26.5732527313276,1373874.71413915,0.0,1.0
2012-11-30,14.69,14.69,14.59,14.62,2661700,26.7737368054322,26.7737368054322,26.5914785562462,26.646156031002,1460400.29018537,0.0,1.0
2012-12-03,14.6,14.67,14.59,14.63,1475700,26.6097043811648,26.737285155595,26.5914785562462,26.6643818559206,809675.285804768,0.0,1.0
2012-12-04,14.61,14.64,14.57,14.58,1534800,26.6279302060834,26.6826076808392,26.555026906409,26.5732527313276,842101.801621711,0.0,1.0
2012-12-05,14.66,14.71,14.61,14.62,1750300,26.7190593306764,26.8101884552694,26.6279302060834,26.646156031002,960340.619871307,0.0,1.0
2012-12-06,14.72,14.73,14.645,14.65,1160500,26.8284142801881,26.8466401051067,26.6917205932985,26.7008335057578,636733.868114408,0.0,1.0
2012-12-07,14.69,14.7,14.625,14.65,1142700,26.7737368054322,26.7919626303508,26.6552689434613,26.7008335057578,626967.506328597,0.0,1.0
2012-12-10,14.83,14.84,14.73,14.74,1974600,27.0288983542927,27.0471241792113,26.8466401051067,26.8648659300253,1083407.75181277,0.0,1.0
2012-12-11,14.92,14.96,14.87,14.87,1695400,27.1929307785602,27.2658340782346,27.1018016539671,27.1018016539671,930218.526498207,0.0,1.0
2012-12-12,14.94,14.99,14.9,14.98,1506300,27.2293824283974,27.3205115529904,27.156479128723,27.3022857280718,826464.6493242,0.0,1.0
2012-12-13,14.84,14.92,14.81,14.89,3671300,27.0471241792113,27.1929307785602,26.9924467044555,27.1382533038044,2014339.55192454,0.0,1.0
2012-12-14,14.85,14.85,14.77,14.77,1952800,27.0653500041299,27.0653500041299,26.9195434047811,26.9195434047811,1071446.7019852,0.0,1.0
2012-12-17,14.86,14.86,14.765,14.86,3355000,27.0835758290485,27.0835758290485,26.9104304923218,27.0835758290485,1840794.5950227,0.0,1.0
2012-12-18,14.85,14.88,14.71,14.72,3142600,27.3319591936218,27.3871752728008,27.074284157453,27.0926895171793,1707437.42405742,0.146281,1.0
2012-12-19,14.8,14.93,14.8,14.93,3201100,27.2399323949901,27.4792020714325,27.2399323949901,27.4792020714325,1739221.64390956,0.0,1.0
2012-12-20,14.95,14.96,14.86,14.91,2125700,27.5160127908852,27.5344181506116,27.3503645533481,27.4423913519799,1154935.31862752,0.0,1.0
2012-12-21,14.74,14.76,14.671,14.7,2592900,27.129500236632,27.1663109560847,27.0025032545202,27.0558787977266,1408774.42144672,0.0,1.0
2012-12-24,14.83,14.84,14.76,14.77,372800,27.2951484741691,27.3135538338954,27.1663109560847,27.184716315811,202549.695057788,0.0,1.0
2012-12-26,14.79,14.85,14.77,14.82,861300,27.2215270352637,27.3319591936218,27.184716315811,27.2767431144428,467961.513823157,0.0,1.0
2012-12-27,14.85,14.91,14.81,14.88,1587800,27.3319591936218,27.4423913519799,27.2583377547164,27.3871752728008,862683.491987006,0.0,1.0
2012-12-28,14.9,14.98,14.87,14.87,1426300,27.4239859922535,27.5712288700643,27.3687699130745,27.3687699130745,774937.31239518,0.0,1.0
2012-12-31,15.13,15.15,14.97,14.97,1441500,27.8473092659594,27.8841199854121,27.5528235103379,27.5528235103379,783195.776356765,0.0,1.0
2013-01-02,15.23,15.26,15.1,15.23,4021300,28.0313628632229,28.0865789424019,27.7920931867804,28.0313628632229,2184852.7058366,0.0,1.0
2013-01-03,15.2,15.28,15.19,15.22,2335600,27.9761467840439,28.1233896618546,27.9577414243175,28.0129575034965,1268978.18609702,0.0,1.0
2013-01-04,15.25,15.27,15.16,15.18,1410400,28.0681735826756,28.1049843021283,27.9025253451385,27.9393360645912,766298.524435365,0.0,1.0
2013-01-07,15.25,15.25,15.18,15.24,1168000,28.0681735826756,28.0681735826756,27.9393360645912,28.0497682229492,634597.757048005,0.0,1.0
2013-01-08,15.13,15.2,15.11,15.17,1217300,27.8473092659594,27.9761467840439,27.8104985465068,27.9209307048648,661383.432923406,0.0,1.0
2013-01-09,15.21,15.26,15.18,15.18,1341700,27.9945521437702,28.0865789424019,27.9393360645912,27.9393360645912,728972.440608997,0.0,1.0
2013-01-10,15.31,15.33,15.235,15.25,883500,28.1786057410336,28.2154164604863,28.0405655430861,28.0681735826756,480023.217767049,0.0,1.0
2013-01-11,15.24,15.27,15.2,15.27,782000,28.0497682229492,28.1049843021283,27.9761467840439,28.1049843021283,424876.23802358,0.0,1.0
2013-01-14,15.26,15.26,15.17,15.23,1021400,28.0865789424019,28.0865789424019,27.9209307048648,28.0313628632229,554947.045418522,0.0,1.0
2013-01-15,15.33,15.35,15.22,15.22,2714200,28.2154164604863,28.252227179939,28.0129575034965,28.0129575034965,1474679.13714015,0.0,1.0
2013-01-16,15.35,15.35,15.24,15.3,1165900,28.252227179939,28.252227179939,28.0497682229492,28.1602003813073,633456.785053313,0.0,1.0
2013-01-17,15.38,15.42,15.35,15.4,929000,28.3074432591181,28.3810646980234,28.252227179939,28.3442539785707,504744.277652052,0.0,1.0
2013-01-18,15.28,15.31,15.235,15.26,1015600,28.1233896618546,28.1786057410336,28.0405655430861,28.0865789424019,551795.78943318,0.0,1.0
2013-01-22,14.77,14.79,14.72,14.76,2686400,27.184716315811,27.2215270352637,27.0926895171793,27.1663109560847,1459574.84121041,0.0,1.0
2013-01-23,14.76,14.79,14.73,14.77,1533500,27.1663109560847,27.2215270352637,27.1110948769057,27.184716315811,833181.216124243,0.0,1.0
2013-01-24,14.72,14.79,14.72,14.79,2047900,27.0926895171793,27.2215270352637,27.0926895171793,27.2215270352637,1112665.02282415,0.0,1.0
2013-01-25,14.73,14.77,14.66,14.77,1555200,27.1110948769057,27.184716315811,26.9822573588212,27.184716315811,844971.260069398,0.0,1.0
2013-01-28,14.53,14.64,14.49,14.64,2213900,26.7429876823788,26.9454466393686,26.6693662434734,26.9454466393686,1202856.1424046,0.0,1.0
2013-01-29,14.65,14.67,14.55,14.55,1689700,26.9638519990949,27.0006627185476,26.7797984018315,26.7797984018315,918047.799729465,0.0,1.0
2013-01-30,14.53,14.54,14.47,14.51,1582400,26.7429876823788,26.7613930421051,26.6325555240207,26.7061769629261,859749.564000653,0.0,1.0
2013-01-31,14.45,14.47,14.41,14.46,2616600,26.595744804568,26.6325555240207,26.5221233656626,26.6141501642944,1421651.10538682,0.0,1.0
2013-02-01,14.4694,14.49,14.41,14.47,2629800,26.6314512024371,26.6693662434734,26.5221233656626,26.6325555240207,1428822.92935346,0.0,1.0
2013-02-04,14.41,14.5,14.39,14.45,2003400,26.5221233656626,26.6877716031997,26.4853126462099,26.595744804568,1088487.28293662,0.0,1.0
2013-02-05,14.49,14.56,14.47,14.53,3303200,26.6693662434734,26.7982037615578,26.6325555240207,26.7429876823788,1794694.61565152,0.0,1.0
2013-02-06,14.32,14.32,14.23,14.27,1411200,26.3564751281255,26.3564751281255,26.1908268905884,26.2644483294938,766733.180433344,0.0,1.0
2013-02-07,14.31,14.35,14.24,14.28,1888900,26.3380697683992,26.4116912073046,26.2092322503148,26.2828536892201,1026277.14322601,0.0,1.0
2013-02-08,14.4,14.42,14.32,14.33,867200,26.5037180059363,26.540528725389,26.3564751281255,26.3748804878519,471167.101808245,0.0,1.0
2013-02-11,14.41,14.44,14.38,14.4,1096600,26.5221233656626,26.5773394448417,26.4669072864836,26.5037180059363,595804.709228462,0.0,1.0
2013-02-12,14.46,14.52,14.4,14.41,2010600,26.6141501642944,26.7245823226524,26.5037180059363,26.5221233656626,1092399.18691842,0.0,1.0
2013-02-13,14.56,14.58,14.48,14.56,1667700,26.7982037615578,26.8350144810105,26.650960883747,26.7982037615578,906094.759785067,0.0,1.0
2013-02-14,14.53,14.55,14.49,14.5,1056200,26.7429876823788,26.7797984018315,26.6693662434734,26.6877716031997,573854.581330567,0.0,1.0
2013-02-15,14.46,14.55,14.43,14.47,1770600,26.6141501642944,26.7797984018315,26.5589340851153,26.6325555240207,962002.387524997,0.0,1.0
2013-02-19,14.36,14.375,14.32,14.37,1186200,26.4300965670309,26.4577046066204,26.3564751281255,26.4485019267572,644486.181002007,0.0,1.0
2013-02-20,14.24,14.37,14.24,14.37,1552000,26.2092322503148,26.4485019267572,26.2092322503148,26.4485019267572,843232.636077486,0.0,1.0
2013-02-21,14.18,14.25,14.15,14.235,1880100,26.0988000919567,26.2276376100411,26.0435840127777,26.2000295704516,1021495.92724825,0.0,1.0
2013-02-22,14.3,14.345,14.27,14.29,1307400,26.3196644086728,26.4024885274414,26.2644483294938,26.3012590489465,710336.564695688,0.0,1.0
2013-02-25,14.24,14.484,14.24,14.48,1789600,26.2092322503148,26.6583230276376,26.2092322503148,26.650960883747,972325.467476977,0.0,1.0
2013-02-26,14.35,14.38,14.3,14.35,1091300,26.4116912073046,26.4669072864836,26.3196644086728,26.4116912073046,592925.113241856,0.0,1.0
2013-02-27,14.55,14.56,14.35,14.44,6017300,26.7797984018315,26.7982037615578,26.4116912073046,26.5773394448417,3269319.42079192,0.0,1.0
2013-02-28,14.62,14.66,14.51,14.54,3322000,26.9086359199159,26.9822573588212,26.7061769629261,26.7613930421051,1804909.031604,0.0,1.0
2013-03-01,14.62,14.63,14.54,14.54,1222200,26.9086359199159,26.9270412796422,26.7613930421051,26.7613930421051,664045.70091102,0.0,1.0
2013-03-04,14.62,14.64,14.52,14.57,2899200,26.9086359199159,26.9454466393686,26.7245823226524,26.8166091212841,1575193.33667258,0.0,1.0
2013-03-05,14.71,14.75,14.67,14.72,2595300,27.074284157453,27.1479055963583,27.0006627185476,27.0926895171793,1410078.38944066,0.0,1.0
2013-03-06,14.72,14.741,14.69,14.73,1231500,27.0926895171793,27.1313407726046,27.0374734380003,27.1110948769057,669098.576887516,0.0,1.0
2013-03-07,14.78,14.79,14.71,14.71,2244300,27.2031216755374,27.2215270352637,27.074284157453,27.074284157453,1219373.07032777,0.0,1.0
2013-03-08,14.75,14.79,14.71,14.79,2830000,27.1479055963583,27.2215270352637,27.074284157453,27.2215270352637,1537595.59284748,0.0,1.0
2013-03-11,14.73,14.8,14.7,14.8,3712900,27.1110948769057,27.2399323949901,27.0558787977266,27.2399323949901,2017292.81861604,0.0,1.0
2013-03-12,14.68,14.74,14.66,14.69,1014300,27.0190680782739,27.129500236632,26.9822573588212,27.0374734380003,551089.473436466,0.0,1.0
2013-03-13,14.57,14.65,14.56,14.62,1198100,26.8166091212841,26.9638519990949,26.7982037615578,26.9086359199159,650951.688971932,0.0,1.0
2013-03-14,14.52,14.58,14.5,14.53,1101000,26.7245823226524,26.8350144810105,26.6877716031997,26.7429876823788,598195.317217341,0.0,1.0
2013-03-15,14.4,14.41,14.33,14.39,1370700,26.5037180059363,26.5221233656626,26.3748804878519,26.4853126462099,744728.720535703,0.0,1.0
2013-03-18,14.29,14.34,14.27,14.32,1258900,26.3012590489465,26.3932858475782,26.2644483294938,26.3564751281255,683985.544818265,0.0,1.0
2013-03-19,14.32,14.4,14.27,14.38,1691100,26.3564751281255,26.5037180059363,26.2644483294938,26.4669072864836,918808.447725927,0.0,1.0
2013-03-20,14.47,14.48,14.44,14.47,798800,26.6325555240207,26.650960883747,26.5773394448417,26.6325555240207,434004.013981119,0.0,1.0
2013-03-21,14.42,14.47,14.4,14.4,1115500,26.540528725389,26.6325555240207,26.5037180059363,26.5037180059363,606073.457180693,0.0,1.0
2013-03-22,14.5,14.54,14.4801,14.5,1541600,26.6877716031997,26.7613930421051,26.6511449373443,26.6877716031997,837582.108103772,0.0,1.0
2013-03-25,14.58,14.69,14.55,14.65,2098500,26.8350144810105,27.0374734380003,26.7797984018315,26.9638519990949,1140157.01469627,0.0,1.0
2013-03-26,14.82,14.85,14.69,14.73,1661100,27.2767431144428,27.3319591936218,27.0374734380003,27.1110948769057,902508.847801747,0.0,1.0
2013-03-27,14.87,14.88,14.79,14.79,2266200,27.3687699130745,27.3871752728008,27.2215270352637,27.2215270352637,1231271.77827242,0.0,1.0
2013-03-28,14.97,14.98,14.91,14.96,1643500,27.5528235103379,27.5712288700643,27.4423913519799,27.5344181506116,892946.415846231,0.0,1.0
2013-04-01,14.81,14.9399,14.8,14.92,1068600,27.2583377547164,27.4974233775616,27.2399323949901,27.4607967117062,580591.749299229,0.0,1.0
2013-04-02,15.01,15.075,15.0,15.07,1723100,27.6264449492433,27.7460797874645,27.608039589517,27.7368771076014,936194.68764505,0.0,1.0
2013-04-03,15.11,15.14,15.04,15.09,2427300,27.8104985465068,27.8657146256858,27.6816610284223,27.7736878270541,1318800.62986526,0.0,1.0
2013-04-04,15.14,15.19,15.09,15.11,1181400,27.8657146256858,27.9577414243175,27.7736878270541,27.8104985465068,641878.245014138,0.0,1.0
2013-04-05,15.38,15.4,15.115,15.14,2058300,28.3074432591181,28.3442539785707,27.8197012263699,27.8657146256858,1118315.55079787,0.0,1.0
2013-04-08,15.36,15.39,15.28,15.3,3827300,28.2706325396654,28.3258486188444,28.1233896618546,28.1602003813073,2079448.62632691,0.0,1.0
2013-04-09,15.5,15.57,15.38,15.38,1675400,28.5283075758342,28.6571450939186,28.3074432591181,28.3074432591181,910278.323765606,0.0,1.0
2013-04-10,15.6,15.66,15.58,15.62,1416300,28.7123611730976,28.8227933314557,28.6755504536449,28.7491718925503,769504.112420455,0.0,1.0
2013-04-11,15.68,15.7,15.63,15.69,1473600,28.8596040509084,28.8964147703611,28.7675772522767,28.8780094106347,800636.348275634,0.0,1.0
2013-04-12,15.38,15.58,15.35,15.58,3859600,28.3074432591181,28.6755504536449,28.252227179939,28.6755504536449,2096997.86224527,0.0,1.0
2013-04-15,15.3,15.5,15.28,15.48,1758600,28.1602003813073,28.5283075758342,28.1233896618546,28.4914968563815,955482.547555327,0.0,1.0
2013-04-16,15.5,15.55,15.47,15.49,2586000,28.5283075758342,28.6203343744659,28.4730914966552,28.5099022161079,1405025.51346416,0.0,1.0
2013-04-17,15.53,15.59,15.48,15.57,1369500,28.5835236550132,28.6939558133713,28.4914968563815,28.6571450939186,744076.736538737,0.0,1.0
2013-04-18,15.51,15.59,15.49,15.57,785200,28.5467129355605,28.6939558133713,28.5099022161079,28.6571450939186,426614.862015492,0.0,1.0
2013-04-19,15.53,15.56,15.5,15.54,539000,28.5835236550132,28.6387397341923,28.5283075758342,28.6019290147396,292849.478637736,0.0,1.0
2013-04-22,15.47,15.49,15.39,15.48,769500,28.4730914966552,28.5099022161079,28.3258486188444,28.4914968563815,418084.738055171,0.0,1.0
2013-04-23,15.48,15.54,15.41,15.41,1881600,28.4914968563815,28.6019290147396,28.3626593382971,28.3626593382971,1022310.90724446,0.0,1.0
2013-04-24,15.54,15.56,15.44,15.45,1432900,28.6019290147396,28.6387397341923,28.4178754174761,28.4362807772025,778523.224378498,0.0,1.0
2013-04-25,15.63,15.67,15.55,15.56,1152500,28.7675772522767,28.8411986911821,28.6203343744659,28.6387397341923,626176.297087179,0.0,1.0
2013-04-26,15.66,15.68,15.59,15.68,1525400,28.8227933314557,28.8596040509084,28.6939558133713,28.8596040509084,828780.324144715,0.0,1.0
2013-04-29,15.74,15.8,15.6,15.6,1630900,28.9700362092665,29.0804683676245,28.7123611730976,28.7123611730976,886100.583878074,0.0,1.0
2013-04-30,15.82,15.82,15.64,15.71,1868300,29.1172790870772,29.1172790870772,28.785982612003,28.9148201300874,1015084.75127807,0.0,1.0
2013-05-01,15.71,15.82,15.67,15.79,826100,28.9148201300874,29.1172790870772,28.8411986911821,29.0620630078982,448836.649912121,0.0,1.0
2013-05-02,15.68,15.68,15.56,15.62,1202500,28.8596040509084,28.8596040509084,28.6387397341923,28.7491718925503,653342.29696081,0.0,1.0
2013-05-03,15.65,15.69,15.6,15.61,1674800,28.8043879717294,28.8780094106347,28.7123611730976,28.730766532824,909952.331767122,0.0,1.0
2013-05-06,16.64,16.69,16.49,16.49,5091600,30.6265185846375,30.7185453832692,30.3504381887423,30.3504381887423,2766368.09913153,0.0,1.0
2013-05-07,16.78,16.8,16.7,16.75,2079700,30.8841936208063,30.921004340259,30.7369507429955,30.8289775416273,1129942.59874378,0.0,1.0
2013-05-08,16.79,16.855,16.79,16.8,1782500,30.9025989805326,31.0222338187539,30.9025989805326,30.921004340259,968467.895494924,0.0,1.0
2013-05-09,16.5,16.7,16.45,16.7,4279700,30.3688435484687,30.7369507429955,30.2768167498369,30.7369507429955,2325246.59318351,0.0,1.0
2013-05-10,16.5,16.65,16.47,16.65,2493300,30.3688435484687,30.6449239443638,30.3136274692896,30.6449239443638,1354659.74969845,0.0,1.0
2013-05-13,16.73,16.77,16.68,16.71,1508800,30.7921668221746,30.86578826108,30.7001400235429,30.7553561027219,819761.21218667,0.0,1.0
2013-05-14,16.8,16.8,16.68,16.68,1410000,30.921004340259,30.921004340259,30.7001400235429,30.7001400235429,766081.196436376,0.0,1.0
2013-05-15,16.68,16.68,16.58,16.62,1810300,30.7001400235429,30.7001400235429,30.5160864262794,30.5897078651848,983572.19142466,0.0,1.0
2013-05-16,16.49,16.54,16.45,16.49,788000,30.3504381887423,30.442464987374,30.2768167498369,30.3504381887423,428136.158008415,0.0,1.0
2013-05-17,16.51,16.52,16.45,16.5,988000,30.387248908195,30.4056542679213,30.2768167498369,30.3688435484687,536800.157502936,0.0,1.0
2013-05-20,16.63,16.66,16.58,16.58,1197500,30.6081132249111,30.6633293040902,30.5160864262794,30.5160864262794,650625.696973448,0.0,1.0
2013-05-21,16.68,16.72,16.63,16.7,1016000,30.7001400235429,30.7737614624482,30.6081132249111,30.7369507429955,552013.117432168,0.0,1.0
2013-05-22,16.5,16.795,16.48,16.64,1334500,30.3688435484687,30.9118016603958,30.332032829016,30.6265185846375,725060.536627194,0.0,1.0
2013-05-23,16.45,16.4701,16.33,16.33,1905400,30.2768167498369,30.3138115228869,30.0559524331208,30.0559524331208,1035241.92318431,0.0,1.0
2013-05-24,16.29,16.37,16.28,16.37,1430300,29.9823309942154,30.1295738720262,29.9639256344891,30.1295738720262,777110.592385071,0.0,1.0
2013-05-28,16.41,16.48,16.37,16.48,1466000,30.2031953109316,30.332032829016,30.1295738720262,30.332032829016,796507.116294841,0.0,1.0
2013-05-29,16.3,16.35,16.24,16.35,1125500,30.0007363539418,30.0927631525735,29.8903041955837,30.0927631525735,611506.657155419,0.0,1.0
2013-05-30,16.23,16.36,16.22,16.28,1253400,29.8718988358574,30.1111685122998,29.853493476131,29.9639256344891,680997.284832165,0.0,1.0
2013-05-31,16.005,16.21,16.0,16.17,1642300,29.4577782420146,29.8350881164047,29.4485755621514,29.7614666774993,892294.431849263,0.0,1.0
2013-06-03,16.26,16.28,16.02,16.03,2695200,29.9271149150364,29.9639256344891,29.4853862816041,29.5037916413305,1464356.05718817,0.0,1.0
2013-06-04,16.16,16.26,16.12,16.26,1669400,29.7430613177729,29.9271149150364,29.6694398788676,29.9271149150364,907018.403780772,0.0,1.0
2013-06-05,16.0,16.265,16.0,16.17,1757900,29.4485755621514,29.9363175948996,29.4485755621514,29.7614666774993,955102.223557097,0.0,1.0
2013-06-06,16.15,16.17,16.01,16.03,1976700,29.7246559580466,29.7614666774993,29.4669809218778,29.5037916413305,1073980.6390041,0.0,1.0
2013-06-07,16.2,16.23,16.05,16.15,1596500,29.8166827566783,29.8718988358574,29.5406023607832,29.7246559580466,867410.375965018,0.0,1.0
2013-06-10,15.97,16.14,15.9301,16.14,1110600,29.3933594829724,29.7062505983202,29.3199220976643,29.7062505983202,603411.189193078,0.0,1.0
2013-06-11,15.83,15.91,15.78,15.84,1834800,29.1356844468036,29.2829273246143,29.0436576481718,29.1540898065299,996883.531362739,0.0,1.0
2013-06-12,15.74,15.96,15.7,15.96,1614500,28.9700362092665,29.374954123246,28.8964147703611,29.374954123246,877190.135919524,0.0,1.0
2013-06-13,15.93,15.95,15.62,15.73,2090300,29.319738044067,29.3565487635197,28.7491718925503,28.9516308495401,1135701.79071699,0.0,1.0
2013-06-14,15.85,15.98,15.81,15.95,977000,29.1724951662563,29.4117648426987,29.0988737273509,29.3565487635197,530823.637530737,0.0,1.0
2013-06-17,15.87,15.97,15.825,15.95,899500,29.2093058857089,29.3933594829724,29.1264817669404,29.3565487635197,488716.337726611,0.0,1.0
2013-06-18,15.885,15.91,15.77,15.82,1052800,29.2369139252985,29.2829273246143,29.0252522884455,29.1172790870772,572007.29333916,0.0,1.0
2013-06-19,15.55,15.94,15.48,15.94,1553700,28.6203343744659,29.3381434037934,28.4914968563815,29.3381434037934,844156.280073191,0.0,1.0
2013-06-20,15.0,15.408,14.9734,15.37,3321200,27.608039589517,28.3589782663518,27.5590813326449,28.2890378993917,1804474.37560602,0.0,1.0
2013-06-21,15.32,15.4,15.175,15.27,2728800,28.19701110076,28.3442539785707,27.930133384728,28.1049843021283,1482611.60910325,0.0,1.0
2013-06-24,15.11,15.16,14.91,15.06,2097200,27.8104985465068,27.9025253451385,27.4423913519799,27.718471747875,1139450.69869955,0.0,1.0
2013-06-25,15.31,15.38,15.1901,15.23,2221000,28.1786057410336,28.3074432591181,27.9579254779148,28.0313628632229,1206713.71438666,0.0,1.0
2013-06-26,15.52,15.57,15.33,15.35,2882200,28.5651182952869,28.6571450939186,28.2154164604863,28.252227179939,1565956.89671555,0.0,1.0
2013-06-27,15.49,15.55,15.42,15.42,2318700,28.9202239437031,29.0322454696309,28.7895321634539,28.7895321634539,1241922.02210869,0.222936,1.0
2013-06-28,15.55,15.58,15.42,15.48,1838000,29.0322454696309,29.0882562325948,28.7895321634539,28.9015536893818,984453.649301669,0.0,1.0
2013-07-01,15.55,15.66,15.5,15.57,1512000,29.0322454696309,29.2376182671653,28.9388941980244,29.0695859782735,809844.351329774,0.0,1.0
2013-07-02,15.46,15.68,15.36,15.53,2294900,28.8642131807392,29.2749587758079,28.6775106375261,28.9949049609883,1229174.47213406,0.0,1.0
2013-07-03,15.48,15.58,15.39,15.43,1120500,28.9015536893818,29.0882562325948,28.73352140049,28.8082024177752,600152.510360457,0.0,1.0
2013-07-05,15.32,15.4599,15.23,15.44,3125100,28.6028296202409,28.864026478196,28.4347973313491,28.8268726720966,1673839.00948457,0.0,1.0
2013-07-08,15.38,15.47,15.28,15.29,1660900,28.7148511461687,28.8828834350605,28.5281486029557,28.546818857277,889596.880372765,0.0,1.0
2013-07-09,15.53,15.55,15.41,15.45,1261700,28.9949049609883,29.0322454696309,28.7708619091326,28.8455429264179,675780.832058714,0.0,1.0
2013-07-10,15.52,15.62,15.48,15.48,1084800,28.976234706667,29.1629372498801,28.9015536893818,28.9015536893818,581031.185398504,0.0,1.0
2013-07-11,15.86,15.87,15.7,15.73,1677800,29.6110233535914,29.6296936079127,29.3122992844505,29.3683100474144,898648.712077443,0.0,1.0
2013-07-12,15.71,15.75,15.655,15.72,888600,29.3309695387718,29.405650556057,29.2282831400046,29.3496397930931,475944.239809284,0.0,1.0
2013-07-15,15.73,15.77,15.67,15.68,1005500,29.3683100474144,29.4429910646997,29.2562885214866,29.2749587758079,538557.205861169,0.0,1.0
2013-07-16,15.73,15.75,15.65,15.71,2009100,29.3683100474144,29.405650556057,29.218948012844,29.3309695387718,1076096.75016974,0.0,1.0
2013-07-17,15.74,15.83,15.72,15.8,978400,29.3869803017357,29.5550125906275,29.3496397930931,29.4990018276636,524042.138453076,0.0,1.0
2013-07-18,15.65,15.73,15.62,15.69,1170700,29.218948012844,29.3683100474144,29.1629372498801,29.2936290301292,627040.199802755,0.0,1.0
2013-07-19,15.76,15.78,15.69,15.72,1019200,29.4243208103784,29.461661319021,29.2936290301292,29.3496397930931,545895.081266735,0.0,1.0
2013-07-22,15.94,15.96,15.78,15.79,1318400,29.7603853881619,29.7977258968045,29.461661319021,29.4803315733423,706149.995233579,0.0,1.0
2013-07-23,15.93,16.0,15.89,15.95,1585500,29.7417151338406,29.8724069140897,29.6670341165553,29.7790556424832,849211.785074969,0.0,1.0
2013-07-24,15.8,15.94,15.73,15.94,1430800,29.4990018276636,29.7603853881619,29.3683100474144,29.7603853881619,766352.71023984,0.0,1.0
2013-07-25,15.81,15.81,15.7,15.77,1174700,29.5176720819849,29.5176720819849,29.3122992844505,29.4429910646997,629182.645176643,0.0,1.0
2013-07-26,15.76,15.77,15.615,15.74,755000,29.4243208103784,29.4429910646997,29.1536021227194,29.3869803017357,404386.564321414,0.0,1.0
2013-07-29,15.5,15.57,15.4865,15.5,678900,28.9388941980244,29.0695859782735,28.9136893546906,28.9388941980244,363626.54108319,0.0,1.0
2013-07-30,15.36,15.5,15.33,15.5,1695800,28.6775106375261,28.9388941980244,28.6214998745622,28.9388941980244,908289.71625994,0.0,1.0
2013-07-31,15.11,15.175,14.99,15.15,3641100,28.2107542794935,28.3321109325819,27.9867112276378,28.2854352967787,1950214.46271616,0.0,1.0
2013-08-01,15.29,15.29,15.19,15.24,2424600,28.546818857277,28.546818857277,28.3601163140639,28.4534675856704,1298643.26338238,0.0,1.0
2013-08-02,15.32,15.37,15.19,15.24,1161200,28.6028296202409,28.6961808918474,28.3601163140639,28.4534675856704,621951.89203977,0.0,1.0
2013-08-05,15.34,15.37,15.29,15.35,757200,28.6401701288835,28.6961808918474,28.546818857277,28.6588403832048,405564.909277053,0.0,1.0
2013-08-06,15.2,15.29,15.18,15.28,934200,28.3787865683852,28.546818857277,28.3414460597426,28.5281486029557,500368.11707161,0.0,1.0
2013-08-07,15.02,15.09,15.0,15.04,1361500,28.0427219906017,28.1734137708508,28.0053814819591,28.0800624992443,729234.844137226,0.0,1.0
2013-08-08,15.23,15.25,15.05,15.19,1578600,28.4347973313491,28.4721378399917,28.0987327535656,28.3601163140639,845516.066805014,0.0,1.0
2013-08-09,15.26,15.3,15.22,15.27,1250000,28.490808094313,28.5654891115983,28.4161270770278,28.5094783486344,669514.179340091,0.0,1.0
2013-08-12,15.33,15.33,15.22,15.22,884200,28.6214998745622,28.6214998745622,28.4161270770278,28.4161270770278,473587.549898006,0.0,1.0
2013-08-13,15.28,15.35,15.26,15.3,1165900,28.5281486029557,28.6588403832048,28.490808094313,28.5654891115983,624469.265354088,0.0,1.0
2013-08-14,15.24,15.35,15.229,15.29,979100,28.4534675856704,28.6588403832048,28.432930305917,28.546818857277,524417.066393506,0.0,1.0
2013-08-15,15.16,15.16,15.01,15.15,938300,28.3041055511,28.3041055511,28.0240517362804,28.2854352967787,502564.123579845,0.0,1.0
2013-08-16,15.05,15.188,15.04,15.13,681400,28.0987327535656,28.3563822631996,28.0800624992443,28.2480947881361,364965.56944187,0.0,1.0
2013-08-19,14.76,14.97,14.72,14.94,4064200,27.5572953782477,27.9493707189952,27.4826143609625,27.8933599560313,2176831.6221392,0.0,1.0
2013-08-20,14.68,14.76,14.65,14.7,2220900,27.4079333436773,27.5572953782477,27.3519225807134,27.4452738523199,1189539.23271712,0.0,1.0
2013-08-21,14.47,14.63,14.4,14.63,2845300,27.0158580029299,27.3145820720708,26.8851662226807,27.3145820720708,1523974.95558109,0.0,1.0
2013-08-22,14.36,14.41,14.31,14.32,1072800,26.8104852053955,26.903836477002,26.717133933789,26.7358041881103,574603.849276839,0.0,1.0
2013-08-23,14.43,14.43,14.32,14.39,1962500,26.9411769856446,26.9411769856446,26.7358041881103,26.8664959683594,1051137.26156394,0.0,1.0
2013-08-26,14.31,14.45,14.28,14.41,1256200,26.717133933789,26.9785174942873,26.6611231708251,26.903836477002,672834.969669616,0.0,1.0
2013-08-27,13.89,14.04,13.88,14.03,3920900,25.9329832522941,26.2130370671137,25.9143129979728,26.1943668127924,2100078.51661965,0.0,1.0
2013-08-28,13.91,13.985,13.775,13.81,3618500,25.9703237609367,26.1103506683465,25.7182753275991,25.7836212177237,1938109.6463537,0.0,1.0
2013-08-29,14.16,14.31,14.145,14.16,2533100,26.4370801189694,26.717133933789,26.4090747374874,26.4370801189694,1356757.09414911,0.0,1.0
2013-08-30,14.44,14.48,14.34,14.41,3049500,26.9598472399659,27.0345282572512,26.7731446967529,26.903836477002,1633346.79191809,0.0,1.0
2013-09-03,14.31,14.54,14.285,14.46,2857400,26.717133933789,27.146549783179,26.6704582979857,26.9971877486086,1530455.8528371,0.0,1.0
2013-09-04,14.48,14.51,14.34,14.39,2405200,27.0345282572512,27.0905390202151,26.7731446967529,26.8664959683594,1288252.40331903,0.0,1.0
2013-09-05,14.45,14.47,14.32,14.35,1549200,26.9785174942873,27.0158580029299,26.7358041881103,26.7918149510742,829769.093306933,0.0,1.0
2013-09-06,14.51,14.61,14.38,14.57,1443300,27.0905390202151,27.2772415634282,26.8478257140381,27.2025605461429,773047.852033242,0.0,1.0
2013-09-09,15.04,15.05,14.73,14.73,2056600,28.0800624992443,28.0987327535656,27.5012846152838,27.5012846152838,1101538.28898466,0.0,1.0
2013-09-10,15.12,15.17,15.02,15.03,1776100,28.2294245338148,28.3227758054213,28.0427219906017,28.061392244923,951299.307140746,0.0,1.0
2013-09-11,15.17,15.2,15.03,15.07,1313000,28.3227758054213,28.3787865683852,28.061392244923,28.1360732622082,703257.693978831,0.0,1.0
2013-09-12,14.99,15.11,14.98,15.09,1312200,27.9867112276378,28.2107542794935,27.9680409733165,28.1734137708508,702829.204904053,0.0,1.0
2013-09-13,15.08,15.08,14.97,14.98,877200,28.1547435165295,28.1547435165295,27.9493707189952,27.9680409733165,469838.270493702,0.0,1.0
2013-09-16,15.31,15.47,15.275,15.36,1771600,28.5841593659196,28.8828834350605,28.518813475795,28.6775106375261,948889.056095122,0.0,1.0
2013-09-17,15.22,15.28,15.19,15.28,1518100,28.4161270770278,28.5281486029557,28.3601163140639,28.5281486029557,813111.580524953,0.0,1.0
2013-09-18,15.925,16.01,15.15,15.19,4247300,29.7323800066799,29.891077168411,28.2854352967787,28.3601163140639,2274902.05912893,0.0,1.0
2013-09-19,15.92,15.95,15.8322,15.84,2359300,29.7230448795192,29.7790556424832,29.5591200465782,29.5736828449488,1263667.84265366,0.0,1.0
2013-09-20,15.71,15.94,15.69,15.84,2735100,29.3309695387718,29.7603853881619,29.2936290301292,29.5736828449488,1464950.58553047,0.0,1.0
2013-09-23,15.73,15.75,15.63,15.63,905300,29.3683100474144,29.405650556057,29.1816075042014,29.1816075042014,484888.949245267,0.0,1.0
2013-09-24,15.49,15.64,15.47,15.62,1258600,28.9202239437031,29.2002777585227,28.8828834350605,29.1629372498801,674120.43689395,0.0,1.0
2013-09-25,15.32,15.47,15.28,15.42,2498500,28.6028296202409,28.8828834350605,28.5281486029557,28.7895321634539,1338224.94166497,0.0,1.0
2013-09-26,15.42,15.43,15.29,15.4,1353300,28.7895321634539,28.8082024177752,28.546818857277,28.7521916548113,724842.831120756,0.0,1.0
2013-09-27,15.21,15.28,15.0944,15.28,1942900,28.3974568227065,28.5281486029557,28.1816286827522,28.5281486029557,1040639.27923189,0.0,1.0
2013-09-30,15.04,15.071,14.92,14.97,1591100,28.0800624992443,28.1379402876404,27.8560194473886,27.9493707189952,852211.208598414,0.0,1.0
2013-10-01,15.35,15.35,15.12,15.12,2299200,28.6588403832048,28.6588403832048,28.2294245338148,28.2294245338148,1231477.60091099,0.0,1.0
2013-10-02,15.52,15.52,15.35,15.37,1592000,28.976234706667,28.976234706667,28.6588403832048,28.6961808918474,852693.258807539,0.0,1.0
2013-10-03,15.41,15.555,15.31,15.49,1544900,28.7708619091326,29.0415805967916,28.5841593659196,28.9202239437031,827465.964530005,0.0,1.0
2013-10-04,15.8,15.82,15.55,15.57,2126900,29.4990018276636,29.5363423363062,29.0322454696309,29.0695859782735,1139191.76643075,0.0,1.0
2013-10-07,15.63,15.69,15.559,15.57,722500,29.1816075042014,29.2936290301292,29.0490486985201,29.0695859782735,386979.195658572,0.0,1.0
2013-10-08,15.39,15.63,15.39,15.62,1307600,28.73352140049,29.1816075042014,28.73352140049,29.1629372498801,700365.392724082,0.0,1.0
2013-10-09,15.45,15.49,15.37,15.49,1178900,28.8455429264179,28.9202239437031,28.6961808918474,28.9202239437031,631432.212819225,0.0,1.0
2013-10-10,15.81,15.85,15.58,15.58,1766000,29.5176720819849,29.5923530992701,29.0882562325948,29.0882562325948,945889.632571679,0.0,1.0
2013-10-11,15.87,15.9,15.71,15.76,1199000,29.6296936079127,29.6857043708766,29.3309695387718,29.4243208103784,642198.000823015,0.0,1.0
2013-10-14,15.94,15.95,15.72,15.75,1365600,29.7603853881619,29.7790556424832,29.3496397930931,29.405650556057,731430.850645461,0.0,1.0
2013-10-15,15.82,15.97,15.77,15.94,1400000,29.5363423363062,29.8163961511258,29.4429910646997,29.7603853881619,749855.880860901,0.0,1.0
2013-10-16,15.92,15.96,15.79,15.79,1141900,29.7230448795192,29.7977258968045,29.4803315733423,29.4803315733423,611614.59311076,0.0,1.0
2013-10-17,16.09,16.1,15.94,15.96,886200,30.0404392029814,30.0591094573028,29.7603853881619,29.7977258968045,474658.772584951,0.0,1.0
2013-10-18,16.01,16.07,16.0,16.05,1275700,29.891077168411,30.0030986943388,29.8724069140897,29.9657581856962,683279.390867323,0.0,1.0
2013-10-21,15.9,16.01,15.88,16.01,842500,29.6857043708766,29.891077168411,29.648363862234,29.891077168411,451252.556875221,0.0,1.0
2013-10-22,16.14,16.2,16.02,16.02,2282200,30.133790474588,30.2458120005158,29.9097474227323,29.9097474227323,1222372.20807196,0.0,1.0
2013-10-23,15.99,16.09,15.99,16.09,1316100,29.8537366597684,30.0404392029814,29.8537366597684,30.0404392029814,704918.089143594,0.0,1.0
2013-10-24,16.1,16.15,16.06,16.09,1633200,30.0591094573028,30.1524607289093,29.9844284400175,30.0404392029814,874760.446158587,0.0,1.0
2013-10-25,16.31,16.32,16.2,16.2,1198100,30.4511847980502,30.4698550523715,30.2458120005158,30.2458120005158,641715.950613889,0.0,1.0
2013-10-28,16.22,16.24,16.16,16.16,969300,30.2831525091584,30.320493017801,30.1711309832306,30.1711309832306,519168.07522748,0.0,1.0
2013-10-29,16.17,16.19,16.11,16.19,1030900,30.1898012375519,30.2271417461945,30.0777797116241,30.2271417461945,552161.733985359,0.0,1.0
2013-10-30,16.07,16.18,15.98,16.17,1489400,30.0030986943388,30.2084714918732,29.8350664054471,30.1898012375519,797739.534967305,0.0,1.0
2013-10-31,15.855,16.04,15.85,16.02,2017100,29.6016882264308,29.9470879313749,29.5923530992701,29.9097474227323,1080381.64091752,0.0,1.0
2013-11-01,15.94,15.94,15.76,15.93,1720000,29.7603853881619,29.7603853881619,29.4243208103784,29.7417151338406,921251.510771963,0.0,1.0
2013-11-04,16.01,16.04,15.93,16.0,977700,29.891077168411,29.9470879313749,29.7417151338406,29.8724069140897,523667.210512645,0.0,1.0
2013-11-05,15.77,15.945,15.75,15.92,1514500,29.4429910646997,29.7697205153225,29.405650556057,29.7230448795192,811183.379688452,0.0,1.0
2013-11-06,15.87,15.92,15.82,15.85,916700,29.6296936079127,29.7230448795192,29.5363423363062,29.5923530992701,490994.918560849,0.0,1.0
2013-11-07,15.7,15.92,15.655,15.91,2075200,29.3122992844505,29.7230448795192,29.2282831400046,29.7043746251979,1111500.65997324,0.0,1.0
2013-11-08,15.73,15.74,15.61,15.67,1414200,29.3683100474144,29.3869803017357,29.1442669955588,29.2562885214866,757461.561938205,0.0,1.0
2013-11-11,15.68,15.79,15.65,15.79,1108700,29.2749587758079,29.4803315733423,29.218948012844,29.4803315733423,593832.296507486,0.0,1.0
2013-11-12,15.53,15.59,15.41,15.57,3017500,28.9949049609883,29.1069264869161,28.7708619091326,29.0695859782735,1616207.22892698,0.0,1.0
2013-11-13,15.58,15.61,15.36,15.5,1995500,29.0882562325948,29.1442669955588,28.6775106375261,28.9388941980244,1068812.43589852,0.0,1.0
2013-11-14,15.74,15.76,15.47,15.55,2506900,29.3869803017357,29.4243208103784,28.8828834350605,29.0322454696309,1342724.07695014,0.0,1.0
2013-11-15,15.86,15.95,15.71,15.71,2682700,29.6110233535914,29.7790556424832,29.3309695387718,29.3309695387718,1436884.55113253,0.0,1.0
2013-11-18,15.87,15.985,15.86,15.89,2614100,29.6296936079127,29.8444015326077,29.6110233535914,29.6670341165553,1400141.61297034,0.0,1.0
2013-11-19,15.85,16.04,15.84,15.99,1955800,29.5923530992701,29.9470879313749,29.5736828449488,29.8537366597684,1047548.66556268,0.0,1.0
2013-11-20,15.66,15.88,15.63,15.8,1352800,29.2376182671653,29.648363862234,29.1816075042014,29.4990018276636,724575.025449019,0.0,1.0
2013-11-21,15.62,15.68,15.56,15.6,1494600,29.1629372498801,29.2749587758079,29.0509157239522,29.1255967412375,800524.713953358,0.0,1.0
2013-11-22,15.64,15.65,15.48,15.58,879300,29.2002777585227,29.218948012844,28.9015536893818,29.0882562325948,470963.054314993,0.0,1.0
2013-11-25,15.59,15.63,15.54,15.62,2197500,29.1069264869161,29.1816075042014,29.0135752153096,29.1629372498801,1177005.92727988,0.0,1.0
2013-11-26,15.64,15.66,15.5,15.63,990100,29.2002777585227,29.2376182671653,28.9388941980244,29.1816075042014,530308.791171698,0.0,1.0
2013-11-27,15.66,15.66,15.564,15.61,834800,29.2376182671653,29.2376182671653,29.0583838256808,29.1442669955588,447128.349530486,0.0,1.0
2013-11-29,15.75,15.8,15.7,15.73,696600,29.405650556057,29.4990018276636,29.3122992844505,29.3683100474144,373106.861862646,0.0,1.0
2013-12-02,15.68,15.88,15.58,15.58,2260000,29.2749587758079,29.648363862234,29.0882562325948,29.0882562325948,1210481.63624688,0.0,1.0
2013-12-03,15.81,15.89,15.72,15.76,1612300,29.5176720819849,29.6670341165553,29.3496397930931,29.4243208103784,863566.169080021,0.0,1.0
2013-12-04,15.71,15.77,15.62,15.76,1784100,29.3309695387718,29.4429910646997,29.1629372498801,29.4243208103784,955584.197888525,0.0,1.0
2013-12-05,15.7,15.81,15.64,15.73,1290100,29.3122992844505,29.5176720819849,29.2002777585227,29.3683100474144,690992.194213321,0.0,1.0
2013-12-06,16.01,16.04,15.82,15.82,2264400,29.891077168411,29.9470879313749,29.5363423363062,29.5363423363062,1212838.32615816,0.0,1.0
2013-12-09,16.09,16.15,16.06,16.08,809100,30.0404392029814,30.1524607289093,29.9844284400175,30.0217689486601,433363.138003254,0.0,1.0
2013-12-10,16.09,16.1,15.98,15.98,758500,30.0404392029814,30.0591094573028,29.8350664054471,29.8350664054471,406261.204023567,0.0,1.0
2013-12-11,15.83,16.04,15.8199,15.97,933600,29.5550125906275,29.9470879313749,29.536155633763,29.8163961511258,500046.750265526,0.0,1.0
2013-12-12,15.76,15.83,15.72,15.8,999200,29.4243208103784,29.5550125906275,29.3496397930931,29.4990018276636,535182.854397294,0.0,1.0
2013-12-13,15.83,15.88,15.73,15.85,1098400,29.5550125906275,29.648363862234,29.3683100474144,29.5923530992701,588315.499669724,0.0,1.0
2013-12-16,15.94,16.0,15.87,15.87,1120700,29.7603853881619,29.8724069140897,29.6296936079127,29.6296936079127,600259.63262915,0.0,1.0
2013-12-17,15.83,15.93,15.8101,15.92,843000,29.5550125906275,29.7417151338406,29.5178587845281,29.7230448795192,451520.362546957,0.0,1.0
2013-12-18,15.74,15.88,15.4,15.61,1994000,29.7983214779173,30.0633637274032,29.1546474434515,29.5522108176804,1053266.03792965,0.220319,1.0
2013-12-19,15.57,15.59,15.375,15.56,5959900,29.4764844606844,29.5143476391824,29.107318470329,29.4575528714354,3148124.50323818,0.0,1.0
2013-12-20,15.44,15.54,15.425,15.47,1820500,29.2303738004475,29.4196896929374,29.201976416574,29.2871685681945,961620.271840987,0.0,1.0
2013-12-23,15.41,15.5,15.35,15.42,2027700,29.1735790327005,29.3439633359415,29.0599894972065,29.1925106219495,1071066.9734754,0.0,1.0
2013-12-24,15.43,15.45,15.39,15.39,184000,29.2114422111985,29.2493053896965,29.1357158542025,29.1357158542025,97192.0516444612,0.0,1.0
2013-12-26,15.43,15.47,15.401,15.44,534800,29.2114422111985,29.2871685681945,29.1565406023764,29.2303738004475,282490.810975315,0.0,1.0
2013-12-27,15.74,15.74,15.6,15.66,1195500,29.867953756334,29.867953756334,29.6022921600261,29.7161471298724,630012.024041302,0.036781,1.0
2013-12-30,15.77,15.79,15.61,15.61,1363800,29.9248812412572,29.9628328978726,29.6212679883338,29.6212679883338,718703.804590151,0.0,1.0
2013-12-31,15.82,15.82,15.73,15.77,558700,30.0197603827957,30.0197603827957,29.8489779280263,29.9248812412572,294427.200193957,0.0,1.0
2014-01-02,15.42,15.6,15.3401,15.6,2465200,29.2607272504874,29.6022921600261,29.1091103823088,29.6022921600261,1299126.42548441,0.0,1.0
2014-01-03,15.33,15.49,15.31,15.42,1423000,29.089944795718,29.3935580486413,29.0519931391026,29.2607272504874,749901.388716663,0.0,1.0
2014-01-06,15.27,15.405,15.27,15.35,907500,28.9760898258717,29.2322635080258,28.9760898258717,29.1278964523334,478239.993155568,0.0,1.0
2014-01-07,15.3,15.34,15.245,15.3,637500,29.0330173107949,29.1089206240257,28.9286502551025,29.0330173107949,335953.714200191,0.0,1.0
2014-01-08,15.32,15.41,15.29,15.34,1265900,29.0709689674103,29.2417514221797,29.0140414824871,29.1089206240257,667111.853813369,0.0,1.0
2014-01-09,15.38,15.4,15.27,15.36,1671800,29.1848239372565,29.2227755938719,28.9760898258717,29.1468722806411,881015.559842951,0.0,1.0
2014-01-10,15.58,15.59,15.39,15.4,2093400,29.5643405034107,29.5833163317184,29.2037997655642,29.2227755938719,1103192.94950068,0.0,1.0
2014-01-13,15.35,15.57,15.32,15.54,1538600,29.1278964523334,29.545364675103,29.0709689674103,29.4884371901799,810820.995558299,0.0,1.0
2014-01-14,15.46,15.48,15.32,15.41,1015300,29.3366305637182,29.3745822203336,29.0709689674103,29.2417514221797,535049.107494047,0.0,1.0
2014-01-15,15.22,15.28,15.18,15.27,3233100,28.8812106843332,28.9950656541794,28.8053073711023,28.9760898258717,1703799.14255787,0.0,1.0
2014-01-16,15.09,15.1599,15.02,15.13,992500,28.634524916333,28.7671659562038,28.501694118179,28.7104282295638,523033.821715592,0.0,1.0
2014-01-17,15.03,15.06,14.98,15.04,2065800,28.5206699464867,28.5775974314098,28.4257908049482,28.5396457747944,1088648.12987413,0.0,1.0
2014-01-21,14.98,15.02,14.86,14.95,4035300,28.4257908049482,28.501694118179,28.1980808652557,28.368863320025,2126547.48692084,0.0,1.0
2014-01-22,15.02,15.03,14.93,14.99,1202000,28.501694118179,28.5206699464867,28.3309116634096,28.4447666332559,633437.434460597,0.0,1.0
2014-01-23,14.75,14.93,14.67,14.9,2345300,27.9893467538709,28.3309116634096,27.8375401274092,28.2739841784865,1235940.77790386,0.0,1.0
2014-01-24,14.53,14.72,14.52,14.67,2797500,27.5718785311013,27.9324192689477,27.5529027027935,27.8375401274092,1474243.94584319,0.0,1.0
2014-01-27,14.46,14.632,14.4,14.6,2483000,27.4390477329473,27.7654319798399,27.325192763101,27.7047093292552,1308506.7801711,0.0,1.0
2014-01-28,14.58,14.64,14.54,14.58,1673700,27.6667576726398,27.7806126424861,27.590854359409,27.6667576726398,882016.833657822,0.0,1.0
2014-01-29,14.43,14.52,14.31,14.49,2819700,27.3821202480242,27.5529027027935,27.1544103083317,27.4959752178704,1485943.03989064,0.0,1.0
2014-01-30,14.68,14.73,14.62,14.72,1087100,27.8565159557169,27.9513950972554,27.7426609858706,27.9324192689477,572886.717971809,0.0,1.0
2014-01-31,14.7,14.7,14.47,14.54,1089900,27.8944676123323,27.8944676123323,27.458023561255,27.590854359409,574362.279383199,0.0,1.0
2014-02-03,14.45,14.72,14.42,14.7,2057600,27.4200719046396,27.9324192689477,27.3631444197165,27.8944676123323,1084326.84288363,0.0,1.0
2014-02-04,14.77,14.82,14.61,14.61,1985800,28.0272984104863,28.1221775520248,27.7236851575629,27.7236851575629,1046489.23240587,0.0,1.0
2014-02-05,14.76,14.83,14.67,14.72,1660500,28.0083225821786,28.1411533803325,27.8375401274092,27.9324192689477,875060.615575558,0.0,1.0
2014-02-06,14.94,14.96,14.83,14.91,1657900,28.3498874917173,28.3878391483327,28.1411533803325,28.2929600067942,873690.451407841,0.0,1.0
2014-02-07,14.99,15.08,14.94,14.97,1544800,28.4447666332559,28.6155490880253,28.3498874917173,28.4068149766405,814088.310112088,0.0,1.0
2014-02-10,14.83,14.94,14.76,14.94,1477600,28.1411533803325,28.3498874917173,28.0083225821786,28.3498874917173,778674.836238752,0.0,1.0
2014-02-11,15.1,15.13,14.93,14.96,1357500,28.6535007446407,28.7104282295638,28.3309116634096,28.3878391483327,715383.791414526,0.0,1.0
2014-02-12,15.07,15.22,15.06,15.11,1696100,28.5965732597175,28.8812106843332,28.5775974314098,28.6724765729484,893821.324948936,0.0,1.0
2014-02-13,15.04,15.078,14.9,14.91,1911400,28.5396457747944,28.6117539223637,28.2739841784865,28.2929600067942,1007281.45776039,0.0,1.0
2014-02-14,15.23,15.26,15.135,15.15,1171000,28.9001865126409,28.957113997564,28.7199161437177,28.7483798861792,617100.861691647,0.0,1.0
2014-02-18,15.14,15.28,15.13,15.27,825800,28.7294040578715,28.9950656541794,28.7104282295638,28.9760898258717,435185.219116108,0.0,1.0
2014-02-19,15.16,15.32,15.14,15.18,2487500,28.7673557144869,29.0709689674103,28.7294040578715,28.8053073711023,1310878.21815369,0.0,1.0
2014-02-20,15.19,15.24,15.06,15.14,1145300,28.8242831994101,28.9191623409486,28.5775974314098,28.7294040578715,603557.315879967,0.0,1.0
2014-02-21,15.3,15.36,15.24,15.25,1396000,29.0330173107949,29.1468722806411,28.9191623409486,28.9381381692563,735672.760821125,0.0,1.0
2014-02-24,15.38,15.47,15.3,15.3,1183200,29.1848239372565,29.3556063920259,29.0330173107949,29.0330173107949,623530.093555557,0.0,1.0
2014-02-25,15.27,15.43,15.25,15.39,1146800,28.9760898258717,29.2797030787951,28.9381381692563,29.2037997655642,604347.795207499,0.0,1.0
2014-02-26,15.21,15.275,15.12,15.24,1544400,28.8622348560255,28.9855777400256,28.6914524012561,28.9191623409486,813877.515624747,0.0,1.0
2014-02-27,15.44,15.46,15.24,15.3,1370600,29.2986789071028,29.3366305637182,28.9191623409486,29.0330173107949,722287.310874953,0.0,1.0
2014-02-28,15.33,15.48,15.27,15.44,1742300,29.089944795718,29.3745822203336,28.9760898258717,29.2986789071028,918168.088236853,0.0,1.0
2014-03-03,15.22,15.23,15.1106,15.15,1774200,28.8812106843332,28.9001865126409,28.6736151226468,28.7483798861792,934978.948602322,0.0,1.0
2014-03-04,15.39,15.46,15.375,15.43,1849500,29.2037997655642,29.3366305637182,29.1753360231027,29.2797030787951,974661.010844323,0.0,1.0
2014-03-05,15.4,15.44,15.32,15.38,1091500,29.2227755938719,29.2986789071028,29.0709689674103,29.1848239372565,575205.457332565,0.0,1.0
2014-03-06,15.63,15.68,15.48,15.49,1627900,29.6592196449493,29.7540987864878,29.3745822203336,29.3935580486413,857880.864857242,0.0,1.0
2014-03-07,15.38,15.56,15.3,15.53,3140700,29.1848239372565,29.5263888467953,29.0330173107949,29.4694613618722,1655105.61598203,0.0,1.0
2014-03-10,15.26,15.28,15.15,15.25,1618600,28.957113997564,28.9950656541794,28.7483798861792,28.9381381692563,852979.893026558,0.0,1.0
2014-03-11,15.1,15.36,15.07,15.35,3337500,28.6535007446407,29.1468722806411,28.5965732597175,29.1278964523334,1758816.50375394,0.0,1.0
2014-03-12,15.18,15.2,15.03,15.03,1413700,28.8053073711023,28.8432590277178,28.5206699464867,28.5206699464867,745000.41688598,0.0,1.0
2014-03-13,15.06,15.26,14.99,15.18,2551800,28.5775974314098,28.957113997564,28.4447666332559,28.8053073711023,1344763.43199381,0.0,1.0
2014-03-14,15.05,15.17,14.99,14.99,1283500,28.5586216031021,28.7863315427946,28.4447666332559,28.4447666332559,676386.811256387,0.0,1.0
2014-03-17,15.25,15.27,15.195,15.21,1630800,28.9381381692563,28.9760898258717,28.8337711135639,28.8622348560255,859409.124890468,0.0,1.0
2014-03-18,15.38,15.395,15.25,15.28,1631400,29.1848239372565,29.2132876797181,28.9381381692563,28.9950656541794,859725.31662148,0.0,1.0
2014-03-19,15.07,15.28,15.005,15.25,1826500,28.5965732597175,28.9950656541794,28.4732303757174,28.9381381692563,962540.327822199,0.0,1.0
2014-03-20,15.13,15.14,14.95,15.01,1144100,28.7104282295638,28.7294040578715,28.368863320025,28.4827182898713,602924.932417945,0.0,1.0
2014-03-21,15.13,15.26,15.11,15.18,1003200,28.7104282295638,28.957113997564,28.6724765729484,28.8053073711023,528672.574251973,0.0,1.0
2014-03-24,15.33,15.37,15.23,15.3,1436300,29.089944795718,29.1658481089488,28.9001865126409,29.0330173107949,756910.305420761,0.0,1.0
2014-03-25,15.39,15.44,15.34,15.36,2081400,29.2037997655642,29.2986789071028,29.1089206240257,29.1468722806411,1096869.11488044,0.0,1.0
2014-03-26,15.31,15.46,15.29,15.39,1598700,29.0519931391026,29.3366305637182,29.0140414824871,29.2037997655642,842492.867281327,0.0,1.0
2014-03-27,15.57,15.6,15.36,15.42,1951600,29.545364675103,29.6022921600261,29.1468722806411,29.2607272504874,1028466.30373819,0.0,1.0
2014-03-28,15.71,15.8,15.65,15.69,1602600,29.8110262714109,29.9818087261803,29.6971713015647,29.7730746147955,844548.113532907,0.0,1.0
2014-03-31,15.65,15.76,15.63,15.69,1334900,29.6971713015647,29.9059054129495,29.6592196449493,29.7730746147955,703473.902879742,0.0,1.0
2014-04-01,15.68,15.7,15.62,15.66,1278100,29.7540987864878,29.7920504431032,29.6402438166415,29.7161471298724,673541.085677279,0.0,1.0
2014-04-02,15.62,15.64,15.59,15.61,725100,29.6402438166415,29.678195473257,29.5833163317184,29.6212679883338,382117.706927937,0.0,1.0
2014-04-03,15.54,15.55,15.41,15.51,1502500,29.4884371901799,29.5074130184876,29.2417514221797,29.4315097052567,791796.793075746,0.0,1.0
2014-04-04,15.57,15.77,15.54,15.63,3054700,29.545364675103,29.9248812412572,29.4884371901799,29.6592196449493,1609784.80120365,0.0,1.0
2014-04-07,15.625,15.72,15.62,15.65,1084400,29.6497317307954,29.8300020997186,29.6402438166415,29.6971713015647,571463.855182256,0.0,1.0
2014-04-08,15.83,15.9,15.74,15.77,2300500,30.0387362111034,30.1715670092574,29.867953756334,29.9248812412572,1212331.79532164,0.0,1.0
2014-04-09,15.92,15.97,15.75,15.91,2487300,30.2095186658728,30.3043978074114,29.8869295846418,30.1905428375651,1310772.82091002,0.0,1.0
2014-04-10,15.76,15.96,15.74,15.92,2695100,29.9059054129495,30.2854219791036,29.867953756334,30.2095186658728,1420280.55708382,0.0,1.0
2014-04-11,15.7,15.74,15.66,15.66,916800,29.7920504431032,29.867953756334,29.7161471298724,29.7161471298724,483140.964986253,0.0,1.0
2014-04-14,15.78,15.8,15.72,15.78,2256300,29.9438570695649,29.9818087261803,29.8300020997186,29.9438570695649,1189039.00447042,0.0,1.0
2014-04-15,15.75,15.79,15.57,15.75,3341300,29.8869295846418,29.9628328978726,29.545364675103,29.8869295846418,1760819.05138369,0.0,1.0
2014-04-16,15.795,15.83,15.72,15.72,1607000,29.9723208120264,30.0387362111034,29.8300020997186,29.8300020997186,846866.852893662,0.0,1.0
2014-04-17,15.8,15.89,15.78,15.78,1618400,29.9818087261803,30.1525911809497,29.9438570695649,29.9438570695649,852874.495782888,0.0,1.0
2014-04-21,15.84,15.87,15.81,15.83,337100,30.0577120394111,30.1146395243343,30.000784554488,30.0387362111034,177647.054206878,0.0,1.0
2014-04-22,15.76,15.84,15.75,15.78,686200,29.9059054129495,30.0577120394111,29.8869295846418,29.9438570695649,361617.943033995,0.0,1.0
2014-04-23,15.67,15.76,15.615,15.74,1600500,29.7351229581801,29.9059054129495,29.6307559024877,29.867953756334,843441.442474364,0.0,1.0
2014-04-24,15.69,15.7,15.55,15.68,781800,29.7730746147955,29.7920504431032,29.5074130184876,29.7540987864878,411997.825508565,0.0,1.0
2014-04-25,15.61,15.62,15.51,15.59,1738200,29.6212679883338,29.6402438166415,29.4315097052567,29.5833163317184,916007.444741607,0.0,1.0
2014-04-28,15.59,15.63,15.49,15.59,1468900,29.5833163317184,29.6592196449493,29.3935580486413,29.5833163317184,774090.056139078,0.0,1.0
2014-04-29,15.77,15.83,15.7,15.7,2038100,29.9248812412572,30.0387362111034,29.7920504431032,29.7920504431032,1074050.61162574,0.0,1.0
2014-04-30,15.9,15.9,15.8,15.8,1360500,30.1715670092574,30.1715670092574,29.9818087261803,29.9818087261803,716964.750069586,0.0,1.0
2014-05-01,15.92,15.95,15.85,15.95,1348900,30.2095186658728,30.2664461507959,30.0766878677188,30.2664461507959,710851.709936689,0.0,1.0
2014-05-02,15.84,15.88,15.79,15.79,899700,30.0577120394111,30.133615352642,29.9628328978726,29.9628328978726,474129.500652413,0.0,1.0
2014-05-05,15.82,15.84,15.75,15.79,616000,30.0197603827957,30.0577120394111,29.8869295846418,29.9628328978726,324623.510505598,0.0,1.0
2014-05-06,15.79,15.87,15.75,15.78,603300,29.9628328978726,30.1146395243343,29.8869295846418,29.9438570695649,317930.785532511,0.0,1.0
2014-05-07,15.82,15.83,15.74,15.79,1508500,30.0197603827957,30.0387362111034,29.867953756334,29.9628328978726,794958.710385867,0.0,1.0
2014-05-08,15.88,16.03,15.87,15.88,2133200,30.133615352642,30.4182527772576,30.1146395243343,30.133615352642,1124167.00099114,0.0,1.0
2014-05-09,15.9,15.985,15.9,15.96,812300,30.1715670092574,30.3328615498729,30.1715670092574,30.2854219791036,428070.905168339,0.0,1.0
2014-05-12,16.03,16.03,15.93,15.94,1124300,30.4182527772576,30.4182527772576,30.2284944941805,30.2474703224882,592490.605294551,0.0,1.0
2014-05-13,16.02,16.05,15.99,16.05,1889000,30.3992769489499,30.456204433873,30.3423494640268,30.456204433873,995476.966469275,0.0,1.0
2014-05-14,16.11,16.15,16.07,16.1,1206700,30.5700594037193,30.6459627169501,30.4941560904884,30.5510835754116,635914.269686857,0.0,1.0
2014-05-15,15.98,16.06,15.92,16.06,1259300,30.3233736357191,30.4751802621807,30.2095186658728,30.4751802621807,663633.744772237,0.0,1.0
2014-05-16,16.15,16.16,16.02,16.09,1887700,30.6459627169501,30.6649385452578,30.3992769489499,30.5321077471039,994791.884385416,0.0,1.0
2014-05-19,16.29,16.3,16.21,16.25,3211700,30.911624313258,30.9306001415658,30.7598176867964,30.8357210000272,1692521.63748511,0.0,1.0
2014-05-20,16.09,16.15,16.035,16.13,973100,30.5321077471039,30.6459627169501,30.4277406914115,30.6080110603347,512810.28907954,0.0,1.0
2014-05-21,16.19,16.2,16.13,16.15,820300,30.721866030181,30.7408418584887,30.6080110603347,30.6459627169501,432286.794915164,0.0,1.0
2014-05-22,16.19,16.2,16.12,16.14,585500,30.721866030181,30.7408418584887,30.589035232027,30.6269868886424,308550.430845823,0.0,1.0
2014-05-23,16.12,16.15,16.09,16.13,822400,30.589035232027,30.6459627169501,30.5321077471039,30.6080110603347,433393.465973706,0.0,1.0
2014-05-27,16.08,16.1,16.01,16.1,1362600,30.5131319187962,30.5510835754116,30.3803011206422,30.5510835754116,718071.421128127,0.0,1.0
2014-05-28,16.03,16.1,15.98,16.02,1760200,30.4182527772576,30.5510835754116,30.3233736357191,30.3992769489499,927601.141545378,0.0,1.0
2014-05-29,16.14,16.19,16.13,16.17,658100,30.6269868886424,30.721866030181,30.6080110603347,30.6839143735655,346809.630298269,0.0,1.0
2014-05-30,16.02,16.14,15.97,16.08,1737100,30.3992769489499,30.6269868886424,30.3043978074114,30.5131319187962,915427.759901417,0.0,1.0
2014-06-02,15.95,15.9808,15.87,15.88,1639700,30.2664461507959,30.3248917019837,30.1146395243343,30.133615352642,864099.302233813,0.0,1.0
2014-06-03,16.02,16.12,15.98,16.12,1062200,30.3992769489499,30.589035232027,30.3233736357191,30.589035232027,559764.761134814,0.0,1.0
2014-06-04,15.9,15.93,15.84,15.93,879300,30.1715670092574,30.2284944941805,30.0577120394111,30.2284944941805,463378.981798006,0.0,1.0
2014-06-05,16.07,16.11,15.97,15.99,1207300,30.4941560904884,30.5700594037193,30.3043978074114,30.3423494640268,636230.461417871,0.0,1.0
2014-06-06,16.11,16.13,16.08,16.11,1202000,30.5700594037193,30.6080110603347,30.5131319187962,30.5700594037193,633437.434460597,0.0,1.0
2014-06-09,16.08,16.17,16.04,16.17,1856700,30.5131319187962,30.6839143735655,30.4372286055653,30.6839143735655,978455.311616464,0.0,1.0
2014-06-10,16.16,16.18,16.12,16.12,653700,30.6649385452578,30.7028902018732,30.589035232027,30.589035232027,344490.890937515,0.0,1.0
2014-06-11,16.18,16.1851,16.08,16.08,516100,30.7028902018732,30.7125678743102,30.5131319187962,30.5131319187962,271977.587292109,0.0,1.0
2014-06-12,16.06,16.21,16.01,16.14,1209100,30.4751802621807,30.7598176867964,30.3803011206422,30.6269868886424,637179.036610906,0.0,1.0
2014-06-13,16.11,16.12,15.89,15.95,872000,30.5700594037193,30.589035232027,30.1525911809497,30.2664461507959,459531.982404027,0.0,1.0
2014-06-16,16.02,16.08,15.98,16.06,538000,30.3992769489499,30.5131319187962,30.3233736357191,30.4751802621807,283518.585474044,0.0,1.0
2014-06-17,16.04,16.05,15.98,15.98,731700,30.4372286055653,30.456204433873,30.3233736357191,30.3233736357191,385595.815969068,0.0,1.0
2014-06-18,16.21,16.22,15.935,16.01,2128400,30.7598176867964,30.7787935151041,30.2379824083344,30.3803011206422,1121637.46714304,0.0,1.0
2014-06-19,16.14,16.2,16.123,16.14,1052200,30.6269868886424,30.7408418584887,30.5947279805193,30.6269868886424,554494.898951282,0.0,1.0
2014-06-20,16.19,16.21,16.1,16.17,599700,30.721866030181,30.7598176867964,30.5510835754116,30.6839143735655,316033.635146439,0.0,1.0
2014-06-23,16.18,16.22,16.15,16.15,475700,30.7028902018732,30.7787935151041,30.6459627169501,30.6459627169501,250687.344070638,0.0,1.0
2014-06-24,16.18,16.31,16.16,16.19,1455400,30.7028902018732,30.9495759698735,30.6649385452578,30.721866030181,766975.74219131,0.0,1.0
2014-06-25,15.99,15.99,15.81,15.88,896300,30.8442240686919,30.8442240686919,30.497009538838,30.6320374115589,464652.21391474,0.264481,1.0
2014-06-26,15.98,16.02,15.94,16.0,2707400,30.8249343725889,30.9020931570009,30.7477755881769,30.8635137647949,1403547.25421485,0.0,1.0
2014-06-27,15.97,15.985,15.9,15.93,470100,30.8056446764859,30.8345792206404,30.6706168037649,30.7284858920739,243705.239050897,0.0,1.0
2014-06-30,15.88,15.98,15.87,15.94,1097400,30.6320374115589,30.8249343725889,30.6127477154559,30.7477755881769,568904.763527877,0.0,1.0
2014-07-01,15.98,16.01,15.91,15.95,1404200,30.8249343725889,30.8828034608979,30.6899064998679,30.7670652842799,727953.40709481,0.0,1.0
2014-07-02,16.04,16.04,15.98,16.04,1020200,30.9406725492069,30.9406725492069,30.8249343725889,30.9406725492069,528883.396893693,0.0,1.0
2014-07-03,16.16,16.17,16.07,16.08,2354500,31.1721489024428,31.1914385985458,30.9985416375159,31.0178313336189,1220599.84119408,0.0,1.0
2014-07-07,16.15,16.16,16.1,16.14,1224400,31.1528592063398,31.1721489024428,31.0564107258249,31.1335695102368,634743.022110017,0.0,1.0
2014-07-08,16.17,16.22,16.14,16.22,1492600,31.1914385985458,31.2878870790608,31.1335695102368,31.2878870790608,773780.982359859,0.0,1.0
2014-07-09,16.26,16.28,16.17,16.17,2975800,31.3650458634728,31.4036252556788,31.1914385985458,31.1914385985458,1542688.89676167,0.0,1.0
2014-07-10,16.14,16.14,16.01,16.05,1512600,31.1335695102368,31.1335695102368,30.8828034608979,30.9599622453099,784149.212057834,0.0,1.0
2014-07-11,16.09,16.11,16.04,16.07,1243100,31.0371210297219,31.0757004219279,30.9406725492069,30.9985416375159,644437.316877622,0.0,1.0
2014-07-14,16.13,16.15,16.1,16.13,461300,31.1142798141338,31.1528592063398,31.0564107258249,31.1142798141338,239143.217983789,0.0,1.0
2014-07-15,16.06,16.11,15.99,16.1,1486500,30.9792519414129,31.0757004219279,30.8442240686919,31.0564107258249,770618.672301975,0.0,1.0
2014-07-16,16.11,16.14,16.07,16.09,390800,31.0757004219279,31.1335695102368,30.9985416375159,31.0371210297219,202595.208298427,0.0,1.0
2014-07-17,15.98,16.07,15.98,16.01,2095400,30.8249343725889,30.9985416375159,30.8249343725889,30.8828034608979,1086279.42545682,0.0,1.0
2014-07-18,15.98,16.07,15.98,16.01,2537900,30.8249343725889,30.9985416375159,30.8249343725889,30.8828034608979,1315676.50752451,0.0,1.0
2014-07-21,16.09,16.13,15.96,15.98,1010800,31.0371210297219,31.1142798141338,30.7863549803829,30.8249343725889,524010.328935645,0.0,1.0
2014-07-22,16.08,16.13,16.07,16.12,779700,31.0178313336189,31.1142798141338,30.9985416375159,31.0949901180309,404205.434775547,0.0,1.0
2014-07-23,16.09,16.15,16.03,16.09,953500,31.0371210297219,31.1528592063398,30.9213828531039,31.0371210297219,494305.350850947,0.0,1.0
2014-07-24,16.09,16.1099,16.02,16.08,1502800,31.0371210297219,31.0755075249668,30.9020931570009,31.0178313336189,779068.779505824,0.0,1.0
2014-07-25,16.13,16.13,16.02,16.07,827900,31.1142798141338,31.1142798141338,30.9020931570009,30.9985416375159,429192.868347667,0.0,1.0
2014-07-28,16.18,16.2,16.09,16.12,692400,31.2107282946488,31.2493076868548,31.0371210297219,31.0949901180309,358948.112143887,0.0,1.0
2014-07-29,16.02,16.19,16.02,16.15,1720100,30.9020931570009,31.2300179907518,30.9020931570009,31.1528592063398,891719.595174321,0.0,1.0
2014-07-30,15.98,16.1,15.93,16.1,1803300,30.8249343725889,31.0564107258249,30.7284858920739,31.0564107258249,934851.430717897,0.0,1.0
2014-07-31,15.79,15.84,15.75,15.82,2153200,30.458430146632,30.5548786271469,30.38127136222,30.5162992349409,1116243.60928396,0.0,1.0
2014-08-01,15.86,15.93,15.79,15.79,1726500,30.5934580193529,30.7284858920739,30.458430146632,30.458430146632,895037.428677674,0.0,1.0
2014-08-04,16.01,16.05,15.925,15.99,961000,30.8828034608979,30.9599622453099,30.7188410440224,30.8442240686919,498193.436987688,0.0,1.0
2014-08-05,15.92,15.99,15.86,15.96,1409000,30.7091961959709,30.8442240686919,30.5934580193529,30.7863549803829,730441.782222324,0.0,1.0
2014-08-06,15.82,15.85,15.785,15.84,1714000,30.5162992349409,30.5741683232499,30.4487852985805,30.5548786271469,888557.285116441,0.0,1.0
2014-08-07,15.8,15.82,15.73,15.82,2038900,30.477719842735,30.5162992349409,30.342691970014,30.5162992349409,1056989.17656004,0.0,1.0
2014-08-08,15.76,15.79,15.63,15.68,1476600,30.400561058323,30.458430146632,30.149795008984,30.246243489499,765486.398601478,0.0,1.0
2014-08-11,15.85,15.87,15.76,15.83,1844800,30.5741683232499,30.6127477154559,30.400561058323,30.5355889310439,956365.507341196,0.0,1.0
2014-08-12,15.85,15.85,15.78,15.78,711600,30.5741683232499,30.5741683232499,30.439140450529,30.439140450529,368901.612653943,0.0,1.0
2014-08-13,15.94,16.0,15.92,15.97,1052400,30.7477755881769,30.8635137647949,30.7091961959709,30.8056446764859,545576.246707433,0.0,1.0
2014-08-14,16.04,16.05,15.97,16.0,343600,30.9406725492069,30.9599622453099,30.8056446764859,30.8635137647949,178126.186211207,0.0,1.0
2014-08-15,16.09,16.2,16.05,16.13,1858400,31.0371210297219,31.2493076868548,30.9599622453099,31.1142798141338,963415.903535816,0.0,1.0
2014-08-18,16.16,16.18,16.1,16.12,790700,31.1721489024428,31.2107282946488,31.0564107258249,31.0949901180309,409907.961109434,0.0,1.0
2014-08-19,16.23,16.23,16.13,16.19,598500,31.3071767751638,31.3071767751638,31.1142798141338,31.2300179907518,310269.273711896,0.0,1.0
2014-08-20,16.17,16.2,16.11,16.15,435000,31.1914385985458,31.2493076868548,31.0757004219279,31.1528592063398,225508.995930952,0.0,1.0
2014-08-21,16.17,16.21,16.09,16.11,1568600,31.1914385985458,31.2685973829578,31.0371210297219,31.0757004219279,813180.255212164,0.0,1.0
2014-08-22,16.11,16.18,16.01,16.13,1759500,31.0757004219279,31.2107282946488,30.8828034608979,31.1142798141338,912145.007679331,0.0,1.0
2014-08-25,16.14,16.155,16.05,16.09,1736700,31.1335695102368,31.1625040543913,30.9599622453099,31.0371210297219,900325.225823642,0.0,1.0
2014-08-26,16.14,16.17,16.06,16.15,1022000,31.1335695102368,31.1914385985458,30.9792519414129,31.1528592063398,529816.537566512,0.0,1.0
2014-08-27,16.31,16.32,16.2142,16.24,922600,31.4614943439878,31.4807840400908,31.2766990553211,31.3264664712668,478286.435967577,0.0,1.0
2014-08-28,16.22,16.23,16.11,16.16,1277500,31.2878870790608,31.3071767751638,31.0757004219279,31.1721489024428,662270.67195814,0.0,1.0
2014-08-29,16.05,16.17,16.02,16.13,1682400,30.9599622453099,31.1914385985458,30.9020931570009,31.1142798141338,872175.482193638,0.0,1.0
2014-09-02,15.97,16.0,15.93,15.99,1008100,30.8056446764859,30.8635137647949,30.7284858920739,30.8442240686919,522610.617926419,0.0,1.0
2014-09-03,16.03,16.04,15.94,15.99,2183300,30.9213828531039,30.9406725492069,30.7477755881769,30.8442240686919,1131847.79497942,0.0,1.0
2014-09-04,16.0,16.1,15.98,16.07,958000,30.8635137647949,31.0564107258249,30.8249343725889,30.9985416375159,496638.202532992,0.0,1.0
2014-09-05,16.17,16.17,16.02,16.06,1602200,31.1914385985458,31.1914385985458,30.9020931570009,30.9792519414129,830598.881104761,0.0,1.0
2014-09-08,16.04,16.15,16.0,16.12,948200,30.9406725492069,31.1528592063398,30.8635137647949,31.0949901180309,491557.769980984,0.0,1.0
2014-09-09,15.96,16.05,15.88,16.01,1415900,30.7863549803829,30.9599622453099,30.6320374115589,30.8828034608979,734018.821468125,0.0,1.0
2014-09-10,16.02,16.03,15.9,15.93,831500,30.9020931570009,30.9213828531039,30.6706168037649,30.7284858920739,431059.149693302,0.0,1.0
2014-09-11,15.92,15.95,15.89,15.9,910400,30.7091961959709,30.7670652842799,30.6513271076619,30.6706168037649,471961.815851812,0.0,1.0
2014-09-12,15.75,15.82,15.71,15.82,2065800,30.38127136222,30.5162992349409,30.304112577808,30.5162992349409,1070934.44550381,0.0,1.0
2014-09-15,15.59,15.65,15.51,15.65,1738800,30.072636224572,30.18837440119,29.918318655748,30.18837440119,901413.889941929,0.0,1.0
2014-09-16,15.72,15.81,15.535,15.54,2231000,30.323402273911,30.497009538838,29.9665428960055,29.976187744057,1156576.02280909,0.0,1.0
2014-09-17,15.52,15.7,15.51,15.65,1323200,29.937608351851,30.284822881705,29.918318655748,30.18837440119,685962.076818013,0.0,1.0
2014-09-18,15.51,15.58,15.4927,15.53,764400,29.918318655748,30.053346528469,29.8849474814899,29.956898047954,396273.739056597,0.0,1.0
2014-09-19,15.49,15.67,15.46,15.64,1550400,29.8797392635421,30.226953793396,29.8218701752331,30.169084705087,803745.166187004,0.0,1.0
2014-09-22,15.42,15.5,15.37,15.5,2066291,29.7447113908211,29.8990289596451,29.6482629103061,29.8990289596451,1071188.9855429,0.0,1.0
2014-09-23,15.37,15.46,15.36,15.39,1499840,29.6482629103061,29.8218701752331,29.6289732142031,29.6868423025121,777534.281510525,0.0,1.0
2014-09-24,15.55,15.59,15.4149,15.47,1282760,29.99547744016,30.072636224572,29.7348736458085,29.8411598713361,664997.516368708,0.0,1.0
2014-09-25,15.39,15.45,15.36,15.41,1348663,29.6868423025121,29.8025804791301,29.6289732142031,29.7254216947181,699162.388457988,0.0,1.0
2014-09-26,15.37,15.49,15.36,15.45,1180360,29.6482629103061,29.8797392635421,29.6289732142031,29.8025804791301,611912.180315076,0.0,1.0
2014-09-29,15.36,15.4,15.27,15.33,5232378,29.6289732142031,29.7061319986151,29.4553659492761,29.5711041258941,2712524.8485315,0.0,1.0
2014-09-30,15.4,15.44,15.3,15.3,3270603,29.7061319986151,29.7832907830271,29.5132350375851,29.5132350375851,1695518.15774427,0.0,1.0
2014-10-01,15.28,15.46,15.27,15.4,3557147,29.4746556453791,29.8218701752331,29.4553659492761,29.7061319986151,1844065.8582731,0.0,1.0
2014-10-02,15.47,15.56,15.33,15.45,3077089,29.8411598713361,30.014767136263,29.5711041258941,29.8025804791301,1595198.27765557,0.0,1.0
2014-10-03,15.42,15.43,15.29,15.41,1153271,29.7447113908211,29.7640010869241,29.4939453414821,29.7254216947181,597868.931600653,0.0,1.0
2014-10-06,15.43,15.57,15.43,15.57,2102731,29.7640010869241,30.034056832366,29.7640010869241,30.034056832366,1090079.90005261,0.0,1.0
2014-10-07,15.27,15.385,15.26,15.38,1049606,29.4553659492761,29.6771974544606,29.4360762531731,29.6675526064091,544127.805018627,0.0,1.0
2014-10-08,15.4,15.43,15.12,15.18,2428654,29.7061319986151,29.7640010869241,29.1660205077312,29.2817586843492,1259042.12644526,0.0,1.0
2014-10-09,15.24,15.41,15.19,15.36,2597445,29.3974968609671,29.7254216947181,29.3010483804521,29.6289732142031,1346545.31939281,0.0,1.0
2014-10-10,15.03,15.17,15.01,15.13,2315741,28.9924132428042,29.2624689882462,28.9538338505982,29.1853102038342,1200506.73045089,0.0,1.0
2014-10-13,15.0,15.17,15.0,15.06,1873315,28.9345441544952,29.2624689882462,28.9345441544952,29.0502823311132,971148.010833082,0.0,1.0
2014-10-14,15.0,15.1,14.95,15.04,2102005,28.9345441544952,29.1274411155252,28.8380956739802,29.0117029389072,1089703.53331457,0.0,1.0
2014-10-15,14.82,14.87,14.6,14.81,3496044,28.5873296246413,28.6837781051563,28.1629563103753,28.5680399285383,1812389.36131133,0.0,1.0
2014-10-16,14.65,14.76,14.45,14.47,2703960,28.2594047908903,28.4715914480233,27.8736108688304,27.9121902610364,1401763.9187068,0.0,1.0
2014-10-17,14.88,14.99,14.82,14.82,4790903,28.7030678012592,28.9152544583922,28.5873296246413,28.5873296246413,2483659.13823583,0.0,1.0
2014-10-20,15.09,15.1,14.94,14.94,1738078,29.1081514194222,29.1274411155252,28.8188059778772,28.8188059778772,901039.59684983,0.0,1.0
2014-10-21,15.13,15.16,15.05,15.07,705805,29.1853102038342,29.2431792921432,29.0309926350102,29.0695720272162,365897.418098954,0.0,1.0
2014-10-22,15.08,15.17,15.03,15.13,1250097,29.0888617233192,29.2624689882462,28.9924132428042,29.1853102038342,648064.642037459,0.0,1.0
2014-10-23,15.16,15.2,15.11,15.11,4024852,29.2431792921432,29.3203380765551,29.1467308116282,29.1467308116282,2086529.50181766,0.0,1.0
2014-10-24,15.28,15.29,15.16,15.18,1171795,29.4746556453791,29.4939453414821,29.2431792921432,29.2817586843492,607471.985946919,0.0,1.0
2014-10-27,15.23,15.24,15.15,15.17,2346762,29.3782071648641,29.3974968609671,29.2238895960402,29.2624689882462,1216588.37312394,0.0,1.0
2014-10-28,15.33,15.35,15.24,15.27,1423418,29.5711041258941,29.6096835181001,29.3974968609671,29.4553659492761,737916.239011594,0.0,1.0
2014-10-29,15.3,15.445,15.26,15.43,1255755,29.5132350375851,29.7929356310786,29.4360762531731,29.7640010869241,650997.814219017,0.0,1.0
2014-10-30,15.41,15.45,15.3,15.32,938260,29.7254216947181,29.8025804791301,29.5132350375851,29.5518144297911,486404.759821091,0.0,1.0
2014-10-31,15.37,15.42,15.28,15.39,1769917,29.6482629103061,29.7447113908211,29.4746556453791,29.6868423025121,917545.300117522,0.0,1.0
2014-11-03,15.23,15.35,15.21,15.35,1115607,29.3782071648641,29.6096835181001,29.3396277726581,29.6096835181001,578343.481433429,0.0,1.0
2014-11-04,15.12,15.17,15.07,15.13,1418378,29.1660205077312,29.2624689882462,29.0695720272162,29.1853102038342,735303.445127703,0.0,1.0
2014-11-05,15.06,15.08,14.98,15.06,692558,29.0502823311132,29.0888617233192,28.8959647622892,29.0502823311132,359030.021158501,0.0,1.0
2014-11-06,14.96,15.06,14.95,15.01,804189,28.8573853700832,29.0502823311132,28.8380956739802,28.9538338505982,416900.813629233,0.0,1.0
2014-11-07,15.02,15.03,14.91,14.94,722209,28.9731235467012,28.9924132428042,28.7609368895682,28.8188059778772,374401.440097234,0.0,1.0
2014-11-10,14.98,15.08,14.97,15.07,898202,28.8959647622892,29.0888617233192,28.8766750661862,29.0695720272162,465638.232559018,0.0,1.0
2014-11-11,14.96,14.97,14.89,14.92,351088,28.8573853700832,28.8766750661862,28.7223574973622,28.7802265856712,182008.051410129,0.0,1.0
2014-11-12,14.86,14.94,14.85,14.89,1201232,28.6644884090533,28.8188059778772,28.6451987129503,28.7223574973622,622732.464827882,0.0,1.0
2014-11-13,14.85,14.905,14.8,14.88,638193,28.6451987129503,28.7512920415167,28.5487502324353,28.7030678012592,330846.580781981,0.0,1.0
2014-11-14,14.79,14.8,14.69,14.74,533888,28.5294605363323,28.5487502324353,28.3365635753023,28.4330120558173,276773.670849618,0.0,1.0
2014-11-17,14.71,14.71,14.67,14.71,343989,28.3751429675083,28.3751429675083,28.2979841830963,28.3751429675083,178327.848278832,0.0,1.0
2014-11-18,14.84,14.84,14.76,14.76,747819,28.6259090168473,28.6259090168473,28.4715914480233,28.4715914480233,387677.95822549,0.0,1.0
2014-11-19,14.8,14.855,14.76,14.81,665498,28.5487502324353,28.6548435610018,28.4715914480233,28.5680399285383,345001.806377141,0.0,1.0
2014-11-20,14.76,14.77,14.73,14.75,890309,28.4715914480233,28.4908811441263,28.4137223597143,28.4523017519203,461546.410708712,0.0,1.0
2014-11-21,14.91,14.95,14.84,14.84,1858010,28.7609368895682,28.8380956739802,28.6259090168473,28.6259090168473,963213.723056708,0.0,1.0
2014-11-24,14.96,14.99,14.92,14.96,724023,28.8573853700832,28.9152544583922,28.7802265856712,28.8573853700832,375341.83853084,0.0,1.0
2014-11-25,14.95,15.03,14.95,15.03,896632,28.8380956739802,28.9924132428042,28.8380956739802,28.9924132428042,464824.326527727,0.0,1.0
2014-11-26,15.1,15.11,15.0,15.01,744979,29.1274411155252,29.1467308116282,28.9345441544952,28.9538338505982,386205.669608378,0.0,1.0
2014-11-28,14.59,14.71,14.57,14.71,1032809,28.1436666142723,28.3751429675083,28.1050872220663,28.3751429675083,535420.047306783,0.0,1.0
2014-12-01,14.16,14.23,14.1125,14.18,3005560,27.3142096818435,27.4492375545645,27.2225836253542,27.3527890740495,1558116.82255225,0.0,1.0
2014-12-02,14.14,14.18,14.13,14.16,1398786,27.2756302896375,27.3527890740495,27.2563405935345,27.3142096818435,725146.727315568,0.0,1.0
2014-12-03,13.955,13.99,13.91,13.95,1023806,26.918770911732,26.9862848480925,26.8319672792686,26.9091260636805,530752.78870824,0.0,1.0
2014-12-04,13.78,13.84,13.75,13.84,1425261,26.5812012299296,26.6969394065476,26.5233321416206,26.6969394065476,738871.671378262,0.0,1.0
2014-12-05,13.68,13.77,13.63,13.77,1086688,26.3883042688996,26.5619115338266,26.2918557883846,26.5619115338266,563351.539701642,0.0,1.0
2014-12-08,13.6,13.68,13.57,13.62,1080413,26.2339867000757,26.3883042688996,26.1761176117667,26.2725660922817,560098.507633901,0.0,1.0
2014-12-09,13.62,13.64,13.545,13.57,862752,26.2725660922817,26.3111454844876,26.1278933715092,26.1761176117667,447260.545419356,0.0,1.0
2014-12-10,13.63,13.85,13.61,13.79,1945983,26.2918557883846,26.7162291026506,26.2532763961787,26.6004909260326,1008819.93661771,0.0,1.0
2014-12-11,13.55,13.67,13.54,13.61,2231150,26.1375382195607,26.3690145727966,26.1182485234577,26.2532763961787,1156653.78453182,0.0,1.0
2014-12-12,13.34,13.52,13.34,13.51,1411966,25.7324546013977,26.0796691312517,25.7324546013977,26.0603794351487,731979.390686534,0.0,1.0
2014-12-15,13.07,13.24,13.02,13.24,2348653,25.2116328066168,25.5395576403678,25.1151843261018,25.5395576403678,1217568.68924188,0.0,1.0
2014-12-16,13.07,13.25,12.91,13.0,8191872,25.2116328066168,25.5588473364708,24.9029976689689,25.0766049338958,4246760.52762041,0.0,1.0
2014-12-17,13.2,13.36,12.887,12.95,5188351,26.000311321484,26.3154666102292,25.383788787876,25.5078811828195,2634054.35239577,0.27886,1.0
2014-12-18,13.25,13.34,13.17,13.27,3580998,26.0987973492168,26.2760721991361,25.9412197048442,26.13819176031,1818023.36962565,0.0,1.0
2014-12-19,13.31,13.4,13.25,13.29,1596066,26.2169805824963,26.3942554324155,26.0987973492168,26.1775861714032,810300.728306724,0.0,1.0
2014-12-22,13.38,13.42,13.33,13.38,1001297,26.3548610213224,26.4336498435087,26.2563749935895,26.3548610213224,508344.697745166,0.0,1.0
2014-12-23,13.39,13.46,13.34,13.42,2277324,26.374558226869,26.512438665695,26.2760721991361,26.4336498435087,1156166.03310288,0.0,1.0
2014-12-24,13.45,13.48,13.37,13.43,462849,26.4927414601484,26.5518330767882,26.3351638157758,26.4533470490553,234982.063270591,0.0,1.0
2014-12-26,13.58,13.63,13.52,13.56,423359,26.7488051322539,26.8472911599868,26.6306218989745,26.7094107211608,214933.53409897,0.0,1.0
2014-12-29,13.56,13.62,13.54,13.56,1474358,26.7094107211608,26.8275939544403,26.6700163100676,26.7094107211608,748511.252783308,0.0,1.0
2014-12-30,13.59,13.61,13.5,13.57,1272141,26.7685023378005,26.8078967488937,26.5912274878813,26.7291079267074,645848.46667296,0.0,1.0
2014-12-31,13.48,13.59,13.4647,13.58,636424,26.5518330767882,26.7685023378005,26.5216963523019,26.7488051322539,323103.700418327,0.0,1.0
2015-01-02,13.17,13.41,13.16,13.41,2069778,25.9412197048442,26.4139526379621,25.9215224992976,26.4139526379621,1050797.78707975,0.0,1.0
2015-01-05,12.86,13.09,12.825,13.07,3521777,25.3306063329003,25.7836420604716,25.2616661134872,25.7442476493784,1787957.68347541,0.0,1.0
2015-01-06,12.74,12.87,12.6901,12.79,2023285,25.0942398663413,25.3503035384469,24.9959508106639,25.1927258940742,1027193.9312485,0.0,1.0
2015-01-07,12.87,12.9,12.8196,12.84,1953500,25.3503035384469,25.4093951550866,25.2510296224921,25.2912119218071,991765.047778213,0.0,1.0
2015-01-08,13.06,13.13,13.03,13.03,988703,25.7245504438319,25.8624308826579,25.6654588271921,25.6654588271921,501950.897380836,0.0,1.0
2015-01-09,12.98,13.07,12.95,13.07,1106891,25.5669727994592,25.7442476493784,25.5078811828195,25.7442476493784,561953.317379205,0.0,1.0
2015-01-12,12.93,12.99,12.88,12.98,1001933,25.4684867717263,25.5866700050058,25.3700007439934,25.5669727994592,508667.586186625,0.0,1.0
2015-01-13,13.04,13.13,12.95,13.06,2233694,25.6851560327387,25.8624308826579,25.5078811828195,25.7245504438319,1134015.68294441,0.0,1.0
2015-01-14,12.96,12.99,12.82,12.95,1779271,25.5275783883661,25.5866700050058,25.251817510714,25.5078811828195,903311.383836903,0.0,1.0
2015-01-15,13.0,13.2,12.99,13.11,1359991,25.6063672105524,26.000311321484,25.5866700050058,25.8230364715647,690448.701864828,0.0,1.0
2015-01-16,13.29,13.3,13.07,13.08,2006946,26.1775861714032,26.1972833769497,25.7442476493784,25.763944854925,1018898.84595766,0.0,1.0
2015-01-20,13.04,13.07,12.99,13.04,979903,25.6851560327387,25.7442476493784,25.5866700050058,25.6851560327387,497483.258568219,0.0,1.0
2015-01-21,13.26,13.29,13.14,13.18,1575750,26.1184945547634,26.1775861714032,25.8821280882045,25.9609169103908,799986.574884322,0.0,1.0
2015-01-22,13.52,13.53,13.32,13.37,1723076,26.6306218989745,26.6503191045211,26.2366777880429,26.3351638157758,874781.95621474,0.0,1.0
2015-01-23,13.45,13.53,13.42,13.52,1493987,26.4927414601484,26.6503191045211,26.4336498435087,26.6306218989745,758476.62576659,0.0,1.0
2015-01-26,13.48,13.51,13.355,13.42,1471394,26.5518330767882,26.6109246934279,26.3056180074559,26.4336498435087,747006.470801421,0.0,1.0
2015-01-27,13.35,13.4,13.33,13.38,1284583,26.2957694046826,26.3942554324155,26.2563749935895,26.3548610213224,652165.098730527,0.0,1.0
2015-01-28,13.23,13.34,13.205,13.29,1401324,26.0594029381237,26.2760721991361,26.0101599242572,26.1775861714032,711432.896755955,0.0,1.0
2015-01-29,13.21,13.21,13.08,13.2,924771,26.0200085270305,26.0200085270305,25.763944854925,26.000311321484,469493.501407171,0.0,1.0
2015-01-30,12.97,13.13,12.95,13.03,3279523,25.5472755939126,25.8624308826579,25.5078811828195,25.6654588271921,1664968.66382634,0.0,1.0
2015-02-02,13.09,13.15,13.0,13.1,4503868,25.7836420604716,25.9018252937511,25.6063672105524,25.8033392660182,2286551.75951204,0.0,1.0
2015-02-03,13.39,13.445,13.29,13.32,3763808,26.374558226869,26.4828928573751,26.1775861714032,26.2366777880429,1910833.48909548,0.0,1.0
2015-02-04,13.4,13.53,13.39,13.48,3184302,26.3942554324155,26.6503191045211,26.374558226869,26.5518330767882,1616626.27344268,0.0,1.0
2015-02-05,13.67,13.68,13.525,13.55,2179956,26.9260799821732,26.9457771877197,26.6404705017478,26.6897135156142,1106733.64038618,0.0,1.0
2015-02-06,13.56,13.69,13.52,13.69,1931876,26.7094107211608,26.9654743932663,26.6306218989745,26.9654743932663,980786.840768664,0.0,1.0
2015-02-09,13.6,13.645,13.56,13.6,1321861,26.7881995433471,26.8768369683067,26.7094107211608,26.7881995433471,671090.625964248,0.0,1.0
2015-02-10,13.54,13.57,13.48,13.54,1489108,26.6700163100676,26.7291079267074,26.5518330767882,26.6700163100676,755999.624656731,0.0,1.0
2015-02-11,13.25,13.32,13.18,13.28,1186373,26.0987973492168,26.2366777880429,25.9609169103908,26.1578889658566,602305.234209259,0.0,1.0
2015-02-12,13.43,13.45,13.3,13.31,1311214,26.4533470490553,26.4927414601484,26.1972833769497,26.2169805824963,665685.290687209,0.0,1.0
2015-02-13,13.68,13.69,13.54,13.54,1215828,26.9457771877197,26.9654743932663,26.6700163100676,26.6700163100676,617259.132075809,0.0,1.0
2015-02-17,13.58,13.6,13.45,13.58,1427743,26.7488051322539,26.7881995433471,26.4927414601484,26.7488051322539,724845.459232155,0.0,1.0
2015-02-18,13.44,13.46,13.35,13.44,1178348,26.4730442546018,26.512438665695,26.2957694046826,26.4730442546018,598231.052223888,0.0,1.0
2015-02-19,13.37,13.395,13.3,13.36,382204,26.3351638157758,26.3844068296422,26.1972833769497,26.3154666102292,194039.707356552,0.0,1.0
2015-02-20,13.4,13.42,13.275,13.36,705451,26.3942554324155,26.4336498435087,26.1480403630833,26.3154666102292,358147.757727254,0.0,1.0
2015-02-23,13.36,13.4,13.315,13.39,834526,26.3154666102292,26.3942554324155,26.2268291852696,26.374558226869,423677.35769755,0.0,1.0
2015-02-24,13.55,13.5799,13.31,13.39,1366724,26.6897135156142,26.7486081601985,26.2169805824963,26.374558226869,693866.95324271,0.0,1.0
2015-02-25,13.54,13.57,13.5,13.5,1061221,26.6700163100676,26.7291079267074,26.5912274878813,26.5912274878813,538767.287314178,0.0,1.0
2015-02-26,13.56,13.64,13.555,13.64,771998,26.7094107211608,26.8669883655334,26.6995621183875,26.8669883655334,391932.753188987,0.0,1.0
2015-02-27,13.57,13.65,13.54,13.54,1199745,26.7291079267074,26.88668557108,26.6700163100676,26.6700163100676,609094.01445952,0.0,1.0
2015-03-02,13.49,13.49,13.41,13.46,982704,26.5715302823347,26.5715302823347,26.4139526379621,26.512438665695,498905.287694827,0.0,1.0
2015-03-03,13.4,13.48,13.39,13.44,922503,26.3942554324155,26.5518330767882,26.374558226869,26.4730442546018,468342.069040465,0.0,1.0
2015-03-04,13.27,13.36,13.23,13.34,1482523,26.13819176031,26.3154666102292,26.0594029381237,26.2760721991361,752656.510840698,0.0,1.0
2015-03-05,13.21,13.3,13.195,13.26,673881,26.0200085270305,26.1972833769497,25.9904627187107,26.1184945547634,342120.103486989,0.0,1.0
2015-03-06,13.04,13.14,12.96,13.11,1776624,25.6851560327387,25.8821280882045,25.5275783883661,25.8230364715647,901967.538389518,0.0,1.0
2015-03-09,13.02,13.1,13.01,13.1,1223946,25.6457616216455,25.8033392660182,25.626064416099,25.8033392660182,621380.528880449,0.0,1.0
2015-03-10,12.785,12.91,12.78,12.87,1395315,25.1828772913009,25.4290923606332,25.1730286885276,25.3503035384469,708382.210207659,0.0,1.0
2015-03-11,12.86,12.91,12.79,12.83,1392749,25.3306063329003,25.4290923606332,25.1927258940742,25.2715147162605,707079.487344797,0.0,1.0
2015-03-12,12.94,13.08,12.91,13.02,1603834,25.4881839772729,25.763944854925,25.4290923606332,25.6457616216455,814244.434931316,0.0,1.0
2015-03-13,12.8,12.95,12.75,12.9,1161966,25.2124230996208,25.5078811828195,25.1139370718879,25.4093951550866,589914.136425217,0.0,1.0
2015-03-16,12.98,13.01,12.9,12.9,1189734,25.5669727994592,25.626064416099,25.4093951550866,25.4093951550866,604011.567623941,0.0,1.0
2015-03-17,13.02,13.055,12.95,12.96,1352997,25.6457616216455,25.7147018410586,25.5078811828195,25.5275783883661,686897.944381256,0.0,1.0
2015-03-18,13.32,13.36,12.94,12.97,3170621,26.2366777880429,26.3154666102292,25.4881839772729,25.5472755939126,1609680.61814774,0.0,1.0
2015-03-19,13.05,13.14,13.0,13.09,1121482,25.7048532382853,25.8821280882045,25.6063672105524,25.7836420604716,569360.967142261,0.0,1.0
2015-03-20,13.11,13.18,13.04,13.06,1211775,25.8230364715647,25.9609169103908,25.6851560327387,25.7245504438319,615201.479790862,0.0,1.0
2015-03-23,13.19,13.23,13.13,13.14,1110240,25.9806141159374,26.0594029381237,25.8624308826579,25.8821280882045,563653.558559142,0.0,1.0
2015-03-24,13.36,13.37,13.29,13.32,1713245,26.3154666102292,26.3351638157758,26.1775861714032,26.2366777880429,869790.892900327,0.0,1.0
2015-03-25,13.14,13.36,13.14,13.36,1682186,25.8821280882045,26.3154666102292,25.8821280882045,26.3154666102292,854022.66632293,0.0,1.0
2015-03-26,13.25,13.31,13.17,13.3,1849892,26.0987973492168,26.2169805824963,25.9412197048442,26.1972833769497,939164.69299439,0.0,1.0
2015-03-27,13.27,13.3,13.17,13.22,4678256,26.13819176031,26.1972833769497,25.9412197048442,26.0397057325771,2375086.14556372,0.0,1.0
2015-03-30,13.33,13.4,13.18,13.2,3898419,26.2563749935895,26.3942554324155,25.9609169103908,26.000311321484,1979173.6400279,0.0,1.0
2015-03-31,13.29,13.33,13.25,13.27,921166,26.1775861714032,26.2563749935895,26.0987973492168,26.13819176031,467663.292552683,0.0,1.0
2015-04-01,13.36,13.39,13.32,13.36,3563119,26.3154666102292,26.374558226869,26.2366777880429,26.3154666102292,1808946.4475426,0.0,1.0
2015-04-02,13.54,13.58,13.44,13.46,1148483,26.6700163100676,26.7488051322539,26.4730442546018,26.512438665695,583069.003003567,0.0,1.0
2015-04-06,13.77,13.84,13.63,13.63,1302403,27.1230520376389,27.260932476465,26.8472911599868,26.8472911599868,661212.067326078,0.0,1.0
2015-04-07,13.67,13.76,13.67,13.74,715256,26.9260799821732,27.1033548320924,26.9260799821732,27.0639604209992,363125.62119972,0.0,1.0
2015-04-08,13.73,13.785,13.67,13.76,1367120,27.0442632154526,27.1525978459588,26.9260799821732,27.1033548320924,694067.996989278,0.0,1.0
2015-04-09,13.75,13.79,13.685,13.7,1585767,27.0836576265458,27.1624464487321,26.955625790493,26.9851715988129,805072.067837275,0.0,1.0
2015-04-10,13.56,13.58,13.5,13.56,944941,26.7094107211608,26.7488051322539,26.5912274878813,26.7094107211608,479733.532640181,0.0,1.0
2015-04-13,13.27,13.415,13.26,13.36,1326662,26.13819176031,26.4238012407354,26.1184945547634,26.3154666102292,673528.027548269,0.0,1.0
2015-04-14,13.36,13.44,13.34,13.36,1881708,26.3154666102292,26.4730442546018,26.2760721991361,26.3154666102292,955317.238046916,0.0,1.0
2015-04-15,13.53,13.56,13.37,13.4,980185,26.6503191045211,26.7094107211608,26.3351638157758,26.3942554324155,497626.426084714,0.0,1.0
2015-04-16,13.72,13.77,13.575,13.61,1201164,27.024566009906,27.1230520376389,26.7389565294807,26.8078967488937,609814.421218057,0.0,1.0
2015-04-17,13.69,13.69,13.56,13.6,1903295,26.9654743932663,26.9654743932663,26.7094107211608,26.7881995433471,966276.660666004,0.0,1.0
2015-04-20,13.74,13.78,13.71,13.71,928755,27.0639604209992,27.1427492431855,27.0048688043595,27.0048688043595,471516.123342337,0.0,1.0
2015-04-21,13.81,13.86,13.79,13.81,1397770,27.2018408598253,27.3003268875581,27.1624464487321,27.2018408598253,709628.579899132,0.0,1.0
2015-04-22,13.84,13.95,13.83,13.92,1430201,27.260932476465,27.4776017374774,27.2412352709184,27.4185101208376,726093.351982314,0.0,1.0
2015-04-23,13.88,13.94,13.74,13.76,857541,27.3397212986513,27.4579045319308,27.0639604209992,27.1033548320924,435361.75625123,0.0,1.0
2015-04-24,14.06,14.14,14.03,14.07,574764,27.6942709984897,27.8518486428624,27.63517938185,27.7139682040363,291799.767556283,0.0,1.0
2015-04-27,14.15,14.16,14.05,14.12,1061218,27.8715458484089,27.8912430539555,27.6745737929431,27.8124542317692,538765.764255492,0.0,1.0
2015-04-28,14.23,14.23,14.12,14.12,1268435,28.0291234927816,28.0291234927816,27.8124542317692,27.8124542317692,643966.981509372,0.0,1.0
2015-04-29,14.04,14.09,13.94,13.95,1214246,27.6548765873966,27.7533626151295,27.4579045319308,27.4776017374774,616455.972461994,0.0,1.0
2015-04-30,13.61,13.79,13.59,13.79,1493745,26.8078967488937,27.1624464487321,26.7685023378005,27.1624464487321,758353.765699242,0.0,1.0
2015-05-01,13.68,13.7,13.6,13.65,888994,26.9457771877197,26.9851715988129,26.7881995433471,26.88668557108,451330.011202738,0.0,1.0
2015-05-04,13.72,13.74,13.62,13.65,609023,27.024566009906,27.0639604209992,26.8275939544403,26.88668557108,309192.59006554,0.0,1.0
2015-05-05,13.67,13.71,13.65,13.66,660488,26.9260799821732,27.0048688043595,26.88668557108,26.9063827766266,335320.661825921,0.0,1.0
2015-05-06,13.67,13.81,13.64,13.79,1107604,26.9260799821732,27.2018408598253,26.8669883655334,27.1624464487321,562315.297660272,0.0,1.0
2015-05-07,13.62,13.66,13.52,13.56,1765495,26.8275939544403,26.9063827766266,26.6306218989745,26.7094107211608,896317.498350242,0.0,1.0
2015-05-08,13.68,13.74,13.653,13.66,1551600,26.9457771877197,27.0639604209992,26.892594732744,26.9063827766266,787725.95246106,0.0,1.0
2015-05-11,13.46,13.56,13.42,13.55,1277038,26.512438665695,26.7094107211608,26.4336498435087,26.6897135156142,648334.606134935,0.0,1.0
2015-05-12,13.47,13.5,13.34,13.39,1041602,26.5321358712416,26.5912274878813,26.2760721991361,26.374558226869,528806.991193183,0.0,1.0
2015-05-13,13.51,13.61,13.49,13.54,1717122,26.6109246934279,26.8078967488937,26.5715302823347,26.6700163100676,871759.192409022,0.0,1.0
2015-05-14,13.72,13.76,13.68,13.69,1118339,27.024566009906,27.1033548320924,26.9457771877197,26.9654743932663,567765.309325438,0.0,1.0
2015-05-15,13.78,13.79,13.64,13.68,571385,27.1427492431855,27.1624464487321,26.8669883655334,26.9457771877197,290084.295789483,0.0,1.0
2015-05-18,13.72,13.8,13.7,13.8,1694658,27.024566009906,27.1821436542787,26.9851715988129,27.1821436542787,860354.52896736,0.0,1.0
2015-05-19,13.52,13.58,13.49,13.55,890209,26.6306218989745,26.7488051322539,26.5715302823347,26.6897135156142,451946.849970615,0.0,1.0
2015-05-20,13.57,13.605,13.5,13.56,490121,26.7291079267074,26.7980481461204,26.5912274878813,26.7094107211608,248827.682099875,0.0,1.0
2015-05-21,13.51,13.55,13.42,13.44,1119134,26.6109246934279,26.6897135156142,26.4336498435087,26.4730442546018,568168.919877259,0.0,1.0
2015-05-22,13.38,13.42,13.31,13.42,1579998,26.3548610213224,26.4336498435087,26.2169805824963,26.4336498435087,802143.225983866,0.0,1.0
2015-05-26,13.0,13.15,12.97,13.15,1521034,25.6063672105524,25.9018252937511,25.5472755939126,25.9018252937511,772208.015194414,0.0,1.0
2015-05-27,13.04,13.05,12.92,13.0,941854,25.6851560327387,25.7048532382853,25.4487895661797,25.6063672105524,478166.305252164,0.0,1.0
2015-05-28,12.95,13.0,12.91,12.96,1311374,25.5078811828195,25.6063672105524,25.4290923606332,25.5275783883661,665766.520483803,0.0,1.0
2015-05-29,12.84,12.905,12.82,12.87,1633636,25.2912119218071,25.4192437578599,25.251817510714,25.3503035384469,829374.499919229,0.0,1.0
2015-06-01,12.71,12.79,12.68,12.79,1500735,25.0351482497016,25.1927258940742,24.9760566330619,25.1927258940742,761902.492437901,0.0,1.0
2015-06-02,12.85,12.8894,12.7,12.72,2033121,25.3109091273537,25.3885161172072,25.015451044155,25.0548454552482,1032187.53299406,0.0,1.0
2015-06-03,12.84,12.86,12.79,12.79,624473,25.2912119218071,25.3306063329003,25.1927258940742,25.1927258940742,317036.342299056,0.0,1.0
2015-06-04,12.61,12.75,12.59,12.75,1688823,24.8381761942358,25.1139370718879,24.7987817831427,25.1139370718879,857392.179822856,0.0,1.0
2015-06-05,12.47,12.56,12.43,12.51,2026993,24.5624153165837,24.7396901665029,24.4836264943974,24.64120413877,1029076.43178454,0.0,1.0
2015-06-08,12.43,12.47,12.385,12.43,1948031,24.4836264943974,24.5624153165837,24.3949890694378,24.4836264943974,988988.511793419,0.0,1.0
2015-06-09,12.44,12.47,12.423,12.45,1027616,24.503323699944,24.5624153165837,24.4698384505148,24.5230209054905,521706.491598493,0.0,1.0
2015-06-10,12.66,12.7,12.5,12.51,3199625,24.9366622219687,25.015451044155,24.6215069332234,24.64120413877,1624405.54952515,0.0,1.0
2015-06-11,12.53,12.56,12.47,12.56,1190496,24.6805985498632,24.7396901665029,24.5624153165837,24.7396901665029,604398.424530214,0.0,1.0
2015-06-12,12.48,12.49,12.43,12.46,876870,24.5821125221303,24.6018097276769,24.4836264943974,24.5427181110371,445174.823365899,0.0,1.0
2015-06-15,12.38,12.41,12.33,12.35,689414,24.3851404666645,24.4442320833042,24.2866544389316,24.3260488500248,350005.993677487,0.0,1.0
2015-06-16,12.46,12.49,12.39,12.41,1020813,24.5427181110371,24.6018097276769,24.4048376722111,24.4442320833042,518252.702184604,0.0,1.0
2015-06-17,12.5,12.535,12.3,12.45,1143201,24.6215069332234,24.6904471526365,24.2275628222919,24.5230209054905,580387.40434354,0.0,1.0
2015-06-18,12.58,12.64,12.53,12.53,1243037,24.7790845775961,24.8972678108755,24.6805985498632,24.6805985498632,631072.766672684,0.0,1.0
2015-06-19,12.37,12.47,12.37,12.45,1016584,24.3654432611179,24.5624153165837,24.3654432611179,24.5230209054905,516105.697123404,0.0,1.0
2015-06-22,12.51,12.59,12.51,12.57,645492,24.64120413877,24.7987817831427,24.64120413877,24.7593873720495,327707.399140239,0.0,1.0
2015-06-23,12.54,12.56,12.45,12.49,1019438,24.7002957554098,24.7396901665029,24.5230209054905,24.6018097276769,517554.633620131,0.0,1.0
2015-06-24,12.37,12.49,12.36,12.49,1472923,24.3654432611179,24.6018097276769,24.3457460555713,24.6018097276769,747782.723045115,0.0,1.0
2015-06-25,12.17,12.24,12.16,12.24,2063318,24.2851751787951,24.4248598347125,24.2652202279497,24.4248598347125,1033988.01429794,0.159249,1.0
2015-06-26,12.08,12.11,12.01,12.05,699252,24.1055806211869,24.1654454737229,23.9658959652694,24.0457157686508,350415.295642196,0.0,1.0
2015-06-29,11.92,12.045,11.89,12.04,986528,23.7863014076612,24.0357382932281,23.7264365551252,24.0257608178055,494377.564568003,0.0,1.0
2015-06-30,12.11,12.18,12.03,12.07,2222257,24.1654454737229,24.3051301296404,24.0058058669601,24.0856256703415,1113636.92009167,0.0,1.0
2015-07-01,12.29,12.39,12.22,12.36,1725850,24.5246345889393,24.7241840973928,24.3849499330218,24.6643192448568,864873.090079234,0.0,1.0
2015-07-02,12.38,12.42,12.33,12.33,3278500,24.7042291465475,24.7840489499289,24.6044543923207,24.6044543923207,1642950.67695615,0.0,1.0
2015-07-06,12.02,12.15,12.0,12.06,2281437,23.9858509161148,24.2452652771043,23.945941014424,24.0656707194962,1143293.7207817,0.0,1.0
2015-07-07,11.9,11.98,11.8,11.95,2907466,23.7463915059705,23.9060311127333,23.546841997517,23.8461662601973,1457014.86439743,0.0,1.0
2015-07-08,11.9,11.97,11.86,11.87,1655276,23.7463915059705,23.886076161888,23.6665717025891,23.6865266534345,829506.428168147,0.0,1.0
2015-07-09,11.99,12.11,11.97,12.01,1692887,23.9259860635787,24.1654454737229,23.886076161888,23.9658959652694,848354.382388368,0.0,1.0
2015-07-10,12.17,12.21,12.13,12.14,1298514,24.2851751787951,24.3649949821765,24.2053553754136,24.225310326259,650722.725434507,0.0,1.0
2015-07-13,12.03,12.115,12.02,12.02,898379,24.0058058669601,24.1754229491456,23.9858509161148,23.9858509161148,450203.564499981,0.0,1.0
2015-07-14,12.13,12.15,12.0653,12.08,772750,24.2053553754136,24.2452652771043,24.0762468434442,24.1055806211869,387247.258080789,0.0,1.0
2015-07-15,12.06,12.13,12.06,12.13,573963,24.0656707194962,24.2053553754136,24.0656707194962,24.2053553754136,287629.373005271,0.0,1.0
2015-07-16,12.23,12.23,12.14,12.16,610622,24.4049048838672,24.4049048838672,24.225310326259,24.2652202279497,306000.252635143,0.0,1.0
2015-07-17,12.17,12.2,12.13,12.19,390814,24.2851751787951,24.3450400313311,24.2053553754136,24.3250850804858,195848.139656532,0.0,1.0
2015-07-20,12.11,12.14,12.0,12.11,1020969,24.1654454737229,24.225310326259,23.945941014424,24.1654454737229,511636.940582963,0.0,1.0
2015-07-21,12.19,12.245,12.18,12.19,793513,24.3250850804858,24.4348373101352,24.3051301296404,24.3250850804858,397652.194760867,0.0,1.0
2015-07-22,12.04,12.13,12.03,12.13,983940,24.0257608178055,24.2053553754136,24.0058058669601,24.2053553754136,493080.64330768,0.0,1.0
2015-07-23,11.94,12.03,11.93,12.03,1372908,23.8262113093519,24.0058058669601,23.8062563585066,24.0058058669601,688003.699252254,0.0,1.0
2015-07-24,11.99,11.99,11.91,11.99,1250746,23.9259860635787,23.9259860635787,23.7663464568159,23.9259860635787,626784.806283421,0.0,1.0
2015-07-27,11.83,11.935,11.81,11.87,1208748,23.606706850053,23.8162338339292,23.5667969483623,23.6865266534345,605738.400143174,0.0,1.0
2015-07-28,11.88,11.925,11.8211,11.85,3245307,23.7064816042798,23.7962788830839,23.5889469438007,23.6466167517437,1626316.70964787,0.0,1.0
2015-07-29,11.91,11.99,11.85,11.89,1785167,23.7663464568159,23.9259860635787,23.6466167517437,23.7264365551252,894598.545410942,0.0,1.0
2015-07-30,11.87,11.87,11.795,11.81,1175947,23.6865266534345,23.6865266534345,23.5368645220943,23.5667969483623,589300.875313268,0.0,1.0
2015-07-31,12.15,12.21,12.05,12.05,4428745,24.2452652771043,24.3649949821765,24.0457157686508,24.0457157686508,2219371.54058752,0.0,1.0
2015-08-03,11.91,12.05,11.875,12.05,3042311,23.7663464568159,24.0457157686508,23.6965041288571,24.0457157686508,1524589.57357363,0.0,1.0
2015-08-04,11.87,11.99,11.85,11.95,2026694,23.6865266534345,23.9259860635787,23.6466167517437,23.8461662601973,1015634.67417507,0.0,1.0
2015-08-05,11.78,11.93,11.78,11.91,1511795,23.5069320958263,23.8062563585066,23.5069320958263,23.7663464568159,757603.970922348,0.0,1.0
2015-08-06,11.49,11.57,11.45,11.52,3588952,22.928238521311,23.0878781280739,22.8484187179296,22.9881033738471,1798527.10628737,0.0,1.0
2015-08-07,11.29,11.35,11.21,11.33,4164466,22.529139504404,22.6488692094761,22.3694998976411,22.6089593077854,2086933.73001704,0.0,1.0
2015-08-10,11.22,11.2601,11.06,11.12,1328116,22.3894548484865,22.4694742013764,22.0701756349608,22.1899053400329,665557.13932478,0.0,1.0
2015-08-11,10.82,10.9,10.75,10.9,1978338,21.5912568146723,21.7508964214352,21.4515721587549,21.7508964214352,991402.091306415,0.0,1.0
2015-08-12,10.63,10.72,10.55,10.61,2797726,21.2121127486106,21.3917073062188,21.0524731418478,21.1722028469199,1402020.99302664,0.0,1.0
2015-08-13,10.61,10.67,10.57,10.67,1266981,21.1722028469199,21.291932551992,21.0923830435385,21.291932551992,634920.631886711,0.0,1.0
2015-08-14,10.38,10.41,10.34,10.4,1249923,20.7132389774768,20.7731038300129,20.6334191740954,20.7531488791675,626372.377304579,0.0,1.0
2015-08-17,10.07,10.15,10.03,10.15,3605674,20.0946355012708,20.2542751080337,20.0148156978894,20.2542751080337,1806906.98160232,0.0,1.0
2015-08-18,10.19,10.25,10.17,10.2,1422831,20.3340949114151,20.4538246164872,20.2941850097244,20.3540498622604,713021.550905656,0.0,1.0
2015-08-19,10.1,10.24,10.05,10.16,4195983,20.1545003538069,20.4338696656419,20.0547255995801,20.274230058879,2102727.8055045,0.0,1.0
2015-08-20,10.01,10.125,10.01,10.07,2291647,19.9749057961987,20.2043877309203,19.9749057961987,20.0946355012708,1148410.24553745,0.0,1.0
2015-08-21,9.81,9.99,9.8,9.95,2496165,19.5758067792917,19.934995894508,19.5558518284463,19.8551760911266,1250900.09960172,0.0,1.0
2015-08-24,9.43,9.61,9.06,9.23,4717137,18.8175186471682,19.1767077623846,18.0791854658902,18.4184196302612,2363893.06922218,0.0,1.0
2015-08-25,9.53,10.0,9.53,9.91,4307347,19.0170681556218,19.9549508453534,19.0170681556218,19.7753562877452,2158535.51000001,0.0,1.0
2015-08-26,9.9,9.93,9.7,9.84,4369386,19.7554013368998,19.8152661894359,19.3563023199928,19.6356716318277,2189625.03784741,0.0,1.0
2015-08-27,10.41,10.42,10.14,10.15,3745254,20.7731038300129,20.7930587808582,20.2343201571883,20.2542751080337,1876854.53551097,0.0,1.0
2015-08-28,10.16,10.25,10.09,10.2,2127643,20.274230058879,20.4538246164872,20.1345454029616,20.3540498622604,1066223.1225167,0.0,1.0
2015-08-31,10.19,10.19,10.05,10.13,1203279,20.3340949114151,20.3340949114151,20.0547255995801,20.214365206343,602997.726892517,0.0,1.0
2015-09-01,10.0,10.16,9.95,10.03,1884578,19.9549508453534,20.274230058879,19.8551760911266,20.0148156978894,944416.257702199,0.0,1.0
2015-09-02,9.99,10.01,9.91,9.97,2589152,19.934995894508,19.9749057961987,19.7753562877452,19.8950859928173,1297498.56066566,0.0,1.0
2015-09-03,9.99,10.12,9.96,10.02,3148181,19.934995894508,20.1944102554976,19.875131041972,19.9948607470441,1577644.0765992,0.0,1.0
2015-09-04,9.64,9.84,9.6,9.8,4341629,19.2365726149207,19.6356716318277,19.1567528115392,19.5558518284463,2175715.20654032,0.0,1.0
2015-09-08,9.81,9.82,9.73,9.79,897246,19.5758067792917,19.595761730137,19.4161671725288,19.535896877601,449635.785602011,0.0,1.0
2015-09-09,9.7,9.94,9.69,9.88,2286547,19.3563023199928,19.8352211402813,19.3363473691474,19.7154914352091,1145854.48880343,0.0,1.0
2015-09-10,9.93,10.0,9.86,9.87,1350749,19.8152661894359,19.9549508453534,19.6755815335184,19.6955364843638,676899.186807333,0.0,1.0
2015-09-11,9.91,9.95,9.88,9.92,1405298,19.7753562877452,19.8551760911266,19.7154914352091,19.7953112385905,704235.260157121,0.0,1.0
2015-09-14,10.1,10.15,10.045,10.12,992755,20.1545003538069,20.2542751080337,20.0447481241575,20.1944102554976,497498.093427361,0.0,1.0
2015-09-15,10.34,10.38,10.23,10.23,1538912,20.6334191740954,20.7132389774768,20.4139147147965,20.4139147147965,771193.079815751,0.0,1.0
2015-09-16,10.57,10.66,10.46,10.47,2211304,21.0923830435385,21.2719776011467,20.8728785842396,20.892833535085,1108148.05665879,0.0,1.0
2015-09-17,10.77,10.98,10.56,10.6,2849978,21.4914820604456,21.910536028198,21.0724280926932,21.1522478960746,1428205.97358857,0.0,1.0
2015-09-18,10.49,10.65,10.44,10.57,3298633,20.9327434367757,21.2520226503013,20.8329686825489,21.0923830435385,1653039.90251026,0.0,1.0
2015-09-21,10.31,10.315,10.24,10.29,1062742,20.5735543215593,20.583531796982,20.4338696656419,20.5336444198686,532570.592749652,0.0,1.0
2015-09-22,10.15,10.17,10.06,10.17,1104522,20.2542751080337,20.2941850097244,20.0746805504255,20.2941850097244,553507.752817739,0.0,1.0
2015-09-23,9.83,9.945,9.81,9.9,1409272,19.6157166809824,19.8451986157039,19.5758067792917,19.7554013368998,706226.745894568,0.0,1.0
2015-09-24,9.7,9.73,9.56,9.62,1597437,19.3563023199928,19.4161671725288,19.0769330081578,19.1966627132299,800521.641160529,0.0,1.0
2015-09-25,9.75,9.88,9.74,9.88,947577,19.4560770742195,19.7154914352091,19.4361221233742,19.7154914352091,474858.097794138,0.0,1.0
2015-09-28,9.61,9.68,9.56,9.68,1420753,19.1767077623846,19.3163924183021,19.0769330081578,19.3163924183021,711980.205318737,0.0,1.0
2015-09-29,9.56,9.61,9.53,9.61,1366771,19.0769330081578,19.1767077623846,19.0170681556218,19.1767077623846,684928.27198232,0.0,1.0
2015-09-30,9.91,9.94,9.81,9.85,1686240,19.7753562877452,19.8352211402813,19.5758067792917,19.6556265826731,845023.379445031,0.0,1.0
2015-10-01,9.82,9.95,9.8,9.91,859096,19.595761730137,19.8551760911266,19.5558518284463,19.7753562877452,430517.722974019,0.0,1.0
2015-10-02,10.03,10.06,9.735,9.77,2693496,20.0148156978894,20.0746805504255,19.4261446479515,19.4959869759102,1349788.34118612,0.0,1.0
2015-10-05,10.3,10.35,10.16,10.18,3143341,20.553599370714,20.6533741249407,20.274230058879,20.3141399605697,1575218.61334574,0.0,1.0
2015-10-06,10.35,10.37,10.26,10.26,3778646,20.6533741249407,20.6932840266314,20.4737795673326,20.4737795673326,1893588.22744476,0.0,1.0
2015-10-07,10.95,10.99,10.7701,10.86,5256166,21.8506711756619,21.9304909790434,21.491681609954,21.6710766180538,2634016.0097282,0.0,1.0
2015-10-08,11.1,11.12,10.79,10.83,2251395,22.1499954383422,22.1899053400329,21.5313919621363,21.6112117655177,1128238.81023203,0.0,1.0
2015-10-09,11.19,11.28,11.18,11.21,2165336,22.3295899959504,22.5091845535586,22.3096350451051,22.3694998976411,1085112.16929618,0.0,1.0
2015-10-12,11.01,11.18,11.01,11.18,758850,21.9704008807341,22.3096350451051,21.9704008807341,22.3096350451051,380281.568158661,0.0,1.0
2015-10-13,10.86,11.06,10.85,10.91,741500,21.6710766180538,22.0701756349608,21.6511216672084,21.7708513722805,371586.983975288,0.0,1.0
2015-10-14,10.99,11.015,10.865,10.95,860009,21.9304909790434,21.9803783561567,21.6810540934764,21.8506711756619,430975.253542284,0.0,1.0
2015-10-15,11.21,11.21,11.0,11.12,2667261,22.3694998976411,22.3694998976411,21.9504459298887,22.1899053400329,1336641.22786907,0.0,1.0
2015-10-16,11.09,11.09,10.99,11.01,1600638,22.1300404874969,22.1300404874969,21.9304909790434,21.9704008807341,802125.754357705,0.0,1.0
2015-10-19,10.75,10.88,10.71,10.86,2228282,21.4515721587549,21.7109865197445,21.3717523553735,21.6710766180538,1116656.22093921,0.0,1.0
2015-10-20,10.64,10.69,10.61,10.67,946278,21.232067699456,21.3318424536828,21.1722028469199,21.291932551992,474207.131520119,0.0,1.0
2015-10-21,10.58,10.685,10.55,10.65,1157003,21.1123379943839,21.3218649782601,21.0524731418478,21.2520226503013,579807.491868322,0.0,1.0
2015-10-22,10.85,10.86,10.695,10.72,1334969,21.6511216672084,21.6710766180538,21.3418199291054,21.3917073062188,668991.37479502,0.0,1.0
2015-10-23,10.92,10.94,10.86,10.9,1341010,21.7908063231259,21.8307162248166,21.6710766180538,21.7508964214352,672018.693702902,0.0,1.0
2015-10-26,10.78,10.89,10.77,10.89,1247898,21.5114370112909,21.7309414705898,21.4914820604456,21.7309414705898,625357.591542543,0.0,1.0
2015-10-27,10.58,10.61,10.535,10.61,1039395,21.1123379943839,21.1722028469199,21.0225407155798,21.1722028469199,520870.739324335,0.0,1.0
2015-10-28,10.4,10.66,10.365,10.57,1703851,20.7531488791675,21.2719776011467,20.6833065512088,21.0923830435385,853848.758237734,0.0,1.0
2015-10-29,10.27,10.31,10.24,10.26,1088727,20.4937345181779,20.5735543215593,20.4338696656419,20.4737795673326,545592.423873856,0.0,1.0
2015-10-30,10.29,10.38,10.29,10.38,1651075,20.5336444198686,20.7132389774768,20.5336444198686,20.7132389774768,827401.186199596,0.0,1.0
2015-11-02,10.52,10.525,10.37,10.38,1654428,20.9926082893117,21.0025857647344,20.6932840266314,20.7132389774768,829081.470970021,0.0,1.0
2015-11-03,10.72,10.77,10.505,10.52,1804701,21.3917073062188,21.4914820604456,20.9626758630437,20.9926082893117,904387.594831002,0.0,1.0
2015-11-04,10.44,10.69,10.44,10.67,1644708,20.8329686825489,21.3318424536828,20.8329686825489,21.291932551992,824210.499312246,0.0,1.0
2015-11-05,10.58,10.61,10.47,10.53,1680874,21.1123379943839,21.1722028469199,20.892833535085,21.0125632401571,842334.322457827,0.0,1.0
2015-11-06,10.42,10.43,10.26,10.39,2645687,20.7930587808582,20.8130137317036,20.4737795673326,20.7331939283222,1325829.8757554,0.0,1.0
2015-11-09,10.15,10.31,10.1,10.27,2389617,20.2542751080337,20.5735543215593,20.1545003538069,20.4937345181779,1197505.83126915,0.0,1.0
2015-11-10,10.18,10.19,10.105,10.19,1805116,20.3141399605697,20.3340949114151,20.1644778292296,20.3340949114151,904595.563271124,0.0,1.0
2015-11-11,10.16,10.25,10.15,10.22,1585253,20.274230058879,20.4538246164872,20.2542751080337,20.3939597639511,794415.888210087,0.0,1.0
2015-11-12,10.03,10.12,10.01,10.11,2143581,20.0148156978894,20.1944102554976,19.9749057961987,20.1744553046523,1074210.1128749,0.0,1.0
2015-11-13,10.01,10.09,9.96,10.07,1639698,19.9749057961987,20.1345454029616,19.875131041972,20.0946355012708,821699.844167652,0.0,1.0
2015-11-16,10.29,10.32,10.09,10.09,1475543,20.5336444198686,20.5935092724047,20.1345454029616,20.1345454029616,739437.050702428,0.0,1.0
2015-11-17,10.17,10.23,10.14,10.19,980975,20.2941850097244,20.4139147147965,20.2343201571883,20.3340949114151,491594.796500551,0.0,1.0
2015-11-18,10.31,10.33,10.19,10.19,1286229,20.5735543215593,20.61346422325,20.3340949114151,20.3340949114151,644566.358478156,0.0,1.0
2015-11-19,10.4,10.46,10.29,10.31,1093148,20.7531488791675,20.8728785842396,20.5336444198686,20.5735543215593,547807.914172109,0.0,1.0
2015-11-20,10.51,10.58,10.47,10.51,898519,20.9726533384664,21.1123379943839,20.892833535085,20.9726533384664,450273.722527974,0.0,1.0
2015-11-23,10.49,10.57,10.47,10.5,538091,20.9327434367757,21.0923830435385,20.892833535085,20.952698387621,269652.881718472,0.0,1.0
2015-11-24,10.73,10.76,10.61,10.62,1734461,21.4116622570642,21.4715271096002,21.1722028469199,21.1921577977653,869188.309929552,0.0,1.0
2015-11-25,10.77,10.78,10.7,10.73,1127294,21.4914820604456,21.5114370112909,21.3517974045281,21.4116622570642,564919.457199513,0.0,1.0
2015-11-27,10.58,10.65,10.56,10.64,3207026,21.1123379943839,21.2520226503013,21.0724280926932,21.232067699456,1607132.99915082,0.0,1.0
2015-11-30,10.6,10.635,10.54,10.54,3110046,21.1522478960746,21.2220902240333,21.0325181910025,21.0325181910025,1558533.53090278,0.0,1.0
2015-12-01,10.78,10.78,10.68,10.68,1287155,21.5114370112909,21.5114370112909,21.3118875028374,21.3118875028374,645030.40372045,0.0,1.0
2015-12-02,10.56,10.69,10.51,10.68,1302214,21.0724280926932,21.3318424536828,20.9726533384664,21.3118875028374,652576.901888599,0.0,1.0
2015-12-03,10.63,10.7,10.55,10.68,974169,21.2121127486106,21.3517974045281,21.0524731418478,21.3118875028374,488184.114082568,0.0,1.0
2015-12-04,10.83,10.83,10.59,10.61,1510339,21.6112117655177,21.6112117655177,21.1322929452292,21.1722028469199,756874.327431226,0.0,1.0
2015-12-07,10.53,10.64,10.48,10.62,1368395,21.0125632401571,21.232067699456,20.9127884859303,21.1921577977653,685742.105107034,0.0,1.0
2015-12-08,10.56,10.58,10.4,10.44,1596537,21.0724280926932,21.1123379943839,20.7531488791675,20.8329686825489,800070.625266291,0.0,1.0
2015-12-09,10.49,10.61,10.43,10.49,1631520,20.9327434367757,21.1722028469199,20.8130137317036,20.9327434367757,817601.613075338,0.0,1.0
2015-12-10,10.4,10.5,10.37,10.43,1385827,20.7531488791675,20.952698387621,20.6932840266314,20.8130137317036,694477.78184966,0.0,1.0
2015-12-11,10.08,10.18,10.06,10.14,2046130,20.1145904521162,20.3141399605697,20.0746805504255,20.2343201571883,1025374.61297553,0.0,1.0
2015-12-14,10.11,10.12,9.95,10.02,1588683,20.1744553046523,20.1944102554976,19.8551760911266,19.9948607470441,796134.759895904,0.0,1.0
2015-12-15,10.21,10.256,10.14,10.15,1662272,20.3740048131058,20.4657975869944,20.2343201571883,20.2542751080337,833012.325052692,0.0,1.0
2015-12-16,10.38,10.445,10.235,10.26,1531387,20.7132389774768,20.8429461579716,20.4238921902192,20.4737795673326,767422.085811147,0.0,1.0
2015-12-17,10.24,10.47,10.24,10.43,4360821,20.4338696656419,20.892833535085,20.4338696656419,20.8130137317036,2185332.86992057,0.0,1.0
2015-12-18,10.27,10.36,10.27,10.35,1698402,20.4937345181779,20.6733290757861,20.4937345181779,20.6533741249407,851118.107562507,0.0,1.0
2015-12-21,7.55,7.57,7.46,7.46,3208258,20.5470441693613,20.6014734254391,20.3021125170113,20.3021125170113,1178872.62519828,2.746715,1.0
2015-12-22,7.6,7.6,7.53,7.57,1333311,20.6831173095557,20.6831173095557,20.4926149132835,20.6014734254391,489924.388492369,0.0,1.0
2015-12-23,7.76,7.76,7.66,7.67,1394789,21.1185513581779,21.1185513581779,20.8464050777891,20.8736197058279,512514.445542625,0.0,1.0
2015-12-24,7.715,7.75,7.6501,7.7,488503,20.9960855320029,21.0913367301391,20.8194625960306,20.9552635899446,179500.156791392,0.0,1.0
2015-12-28,7.69,7.73,7.67,7.73,1546379,20.9280489619057,21.0369074740613,20.8736197058279,21.0369074740613,568216.107084124,0.0,1.0
2015-12-29,7.81,7.85,7.78,7.78,1395501,21.2546244983724,21.3634830105279,21.1729806142557,21.1729806142557,512776.069548281,0.0,1.0
2015-12-30,7.73,7.79,7.73,7.77,903889,21.0369074740613,21.2001952422946,21.0369074740613,21.1457659862168,332133.512428816,0.0,1.0
2015-12-31,7.74,7.81,7.73,7.74,909828,21.0641221021002,21.2546244983724,21.0369074740613,21.0641221021002,334315.794689486,0.0,1.0
2016-01-04,7.49,7.53,7.44,7.52,1990925,20.3837564011279,20.4926149132835,20.2476832609335,20.4654002852446,731564.288571211,0.0,1.0
2016-01-05,7.55,7.62,7.53,7.59,623176,20.5470441693613,20.7375465656335,20.4926149132835,20.6559026815168,228985.676052414,0.0,1.0
2016-01-06,7.38,7.46,7.36,7.43,1349329,20.0843954927002,20.3021125170113,20.0299662366224,20.2204686328946,495810.193720758,0.0,1.0
2016-01-07,7.35,7.455,7.32,7.41,2403438,20.0027516085835,20.2885052029918,19.9211077244668,20.1660393768168,883141.961949852,0.0,1.0
2016-01-08,7.28,7.41,7.27,7.4,3569948,19.8122492123113,20.1660393768168,19.7850345842724,20.1388247487779,1311775.41537537,0.0,1.0
2016-01-11,7.27,7.36,7.2,7.34,2073746,19.7850345842724,20.0299662366224,19.5945321880002,19.9755369805446,761996.819150591,0.0,1.0
2016-01-12,7.36,7.44,7.3238,7.4,3205394,20.0299662366224,20.2476832609335,19.9314492831216,20.1388247487779,1177820.24998452,0.0,1.0
2016-01-13,7.28,7.455,7.25,7.41,1509865,19.8122492123113,20.2885052029918,19.7306053281946,20.1660393768168,554799.058007493,0.0,1.0
2016-01-14,7.38,7.41,7.245,7.34,1978451,20.0843954927002,20.1660393768168,19.7169980141752,19.9755369805446,726980.724179964,0.0,1.0
2016-01-15,7.18,7.25,7.11,7.18,2398619,19.5401029319224,19.7306053281946,19.3496005356502,19.5401029319224,881371.223068867,0.0,1.0
2016-01-19,7.25,7.3589,7.23,7.32,2406397,19.7306053281946,20.0269726275381,19.6761760721168,19.9211077244668,884229.244861003,0.0,1.0
2016-01-20,7.26,7.3,7.11,7.24,2330520,19.7578199562335,19.866678468389,19.3496005356502,19.7033907001557,856348.283235669,0.0,1.0
2016-01-21,7.28,7.36,7.15,7.21,1927639,19.8122492123113,20.0299662366224,19.4584590478057,19.621746816039,708309.882922318,0.0,1.0
2016-01-22,7.61,7.61,7.49,7.49,5598036,20.7103319375946,20.7103319375946,20.3837564011279,20.3837564011279,2056995.22771376,0.0,1.0
2016-01-25,7.48,7.6,7.47,7.54,2368900,20.356541773089,20.6831173095557,20.3293271450502,20.5198295413224,870450.992978813,0.0,1.0
2016-01-26,7.66,7.71,7.59,7.62,2605012,20.8464050777891,20.9824782179835,20.6559026815168,20.7375465656335,957210.216607587,0.0,1.0
2016-01-27,7.58,7.7,7.555,7.6,2081972,20.6286880534779,20.9552635899446,20.5606514833807,20.6831173095557,765019.458294602,0.0,1.0
2016-01-28,7.78,7.89,7.715,7.8,3715980,21.1729806142557,21.4723415226835,20.9960855320029,21.2274098703335,1365434.79289519,0.0,1.0
2016-01-29,8.11,8.11,7.95,7.98,4062811,22.0710633395391,22.0710633395391,21.6356292909168,21.7172731750335,1492877.65175196,0.0,1.0
2016-02-01,8.0,8.03,7.94,7.98,1678019,21.7717024311113,21.8533463152279,21.6084146628779,21.7172731750335,616587.15217498,0.0,1.0
2016-02-02,7.66,7.78,7.63,7.77,4427250,20.8464050777891,21.1729806142557,20.7647611936724,21.1457659862168,1626790.56045651,0.0,1.0
2016-02-03,7.89,7.9,7.6,7.71,2992141,21.4723415226835,21.4995561507224,20.6831173095557,20.9824782179835,1099460.55324522,0.0,1.0
2016-02-04,7.99,8.11,7.955,7.99,4051480,21.7444878030724,22.0710633395391,21.6492366049363,21.7444878030724,1488714.08207767,0.0,1.0
2016-02-05,7.82,7.9,7.77,7.9,1882418,21.2818391264113,21.4995561507224,21.1457659862168,21.4995561507224,691693.451518082,0.0,1.0
2016-02-08,7.79,7.815,7.65,7.73,1176863,21.2001952422946,21.2682318123918,20.8191904497502,21.0369074740613,432437.657541484,0.0,1.0
2016-02-09,7.72,7.84,7.665,7.71,1818117,21.0096928460224,21.3362683824891,20.8600123918085,20.9824782179835,668066.084681352,0.0,1.0
2016-02-10,7.84,7.98,7.83,7.88,2744739,21.3362683824891,21.7172731750335,21.3090537544502,21.4451268946446,1008552.82536944,0.0,1.0
2016-02-11,7.85,7.9,7.79,7.8,2394549,21.3634830105279,21.4995561507224,21.2001952422946,21.2274098703335,879875.70382305,0.0,1.0
2016-02-12,7.88,7.9,7.795,7.83,1185689,21.4451268946446,21.4995561507224,21.2138025563141,21.3090537544502,435680.766353182,0.0,1.0
2016-02-16,7.91,7.93,7.82,7.83,1941619,21.5267707787613,21.5812000348391,21.2818391264113,21.3090537544502,713446.82617946,0.0,1.0
2016-02-17,8.03,8.06,7.8999,7.9,1700436,21.8533463152279,21.9349901993446,21.499284004442,21.4995561507224,624824.26640927,0.0,1.0
2016-02-18,8.03,8.09,7.99,8.05,2378348,21.8533463152279,22.0166340834613,21.7444878030724,21.9077755713057,873922.655346014,0.0,1.0
2016-02-19,7.89,7.93,7.84,7.86,2514906,21.4723415226835,21.5812000348391,21.3362683824891,21.3906976385668,924100.816813022,0.0,1.0
2016-02-22,8.03,8.05,7.97,8.0,1163588,21.8533463152279,21.9077755713057,21.6900585469946,21.7717024311113,427559.766143877,0.0,1.0
2016-02-23,7.89,7.96,7.88,7.96,2916001,21.4723415226835,21.6628439189557,21.4451268946446,21.6628439189557,1071482.95241555,0.0,1.0
2016-02-24,7.87,7.92,7.71,7.77,1731797,21.4179122666057,21.5539854068002,20.9824782179835,21.1457659862168,636347.848489901,0.0,1.0
2016-02-25,7.89,7.91,7.82,7.86,1089650,21.4723415226835,21.5267707787613,21.2818391264113,21.3906976385668,400391.288994622,0.0,1.0
2016-02-26,7.77,7.93,7.765,7.91,2835400,21.1457659862168,21.5812000348391,21.1321586721974,21.5267707787613,1041866.15960662,0.0,1.0
2016-02-29,7.83,7.91,7.83,7.85,2042263,21.3090537544502,21.5267707787613,21.3090537544502,21.3634830105279,750428.408237529,0.0,1.0
2016-03-01,8.11,8.11,8.0,8.0,1709347,22.0710633395391,22.0710633395391,21.7717024311113,21.7717024311113,628098.608423888,0.0,1.0
2016-03-02,8.16,8.17,8.06,8.06,3666204,22.2071364797335,22.2343511077724,21.9349901993446,21.9349901993446,1347144.62926375,0.0,1.0
2016-03-03,8.2,8.22,8.15,8.16,1578337,22.3159949918891,22.3704242479668,22.1799218516946,22.2071364797335,579959.056484104,0.0,1.0
2016-03-04,8.37,8.4,8.27,8.28,3072319,22.7786436685502,22.8602875526668,22.5064973881613,22.5337120162002,1128921.91493844,0.0,1.0
2016-03-07,8.33,8.3895,8.24,8.29,2760745,22.6697851563946,22.831712193226,22.4248535040446,22.5609266442391,1014434.22120448,0.0,1.0
2016-03-08,8.14,8.1741,8.1,8.17,1837125,22.1527072236557,22.2455091052683,22.0438487115002,22.2343511077724,675050.563753725,0.0,1.0
2016-03-09,8.2,8.25,8.18,8.21,1574595,22.3159949918891,22.4520681320835,22.2615657358113,22.343209619928,578584.06065662,0.0,1.0
2016-03-10,8.18,8.25,8.1,8.24,2208157,22.2615657358113,22.4520681320835,22.0438487115002,22.4248535040446,811386.066656723,0.0,1.0
2016-03-11,8.37,8.39,8.285,8.29,1879549,22.7786436685502,22.833072924628,22.5473193302196,22.5609266442391,690639.239057085,0.0,1.0
2016-03-14,8.22,8.26,8.19,8.26,1295548,22.3704242479668,22.4792827601224,22.2887803638502,22.4792827601224,476048.395057501,0.0,1.0
2016-03-15,8.17,8.17,8.1,8.15,1190373,22.2343511077724,22.2343511077724,22.0438487115002,22.1799218516946,437401.899558937,0.0,1.0
2016-03-16,8.3,8.35,8.09,8.13,2961770,22.588141272278,22.7242144124724,22.0166340834613,22.1254925956168,1088300.74611628,0.0,1.0
2016-03-17,8.48,8.52,8.38,8.4,3055358,23.078004576978,23.1868630891335,22.8058582965891,22.8602875526668,1122689.60488233,0.0,1.0
2016-03-18,8.51,8.55,8.49,8.52,2558292,23.1596484610946,23.2685069732502,23.1052192050168,23.1868630891335,940042.978483579,0.0,1.0
2016-03-21,8.51,8.54,8.4699,8.48,1200768,23.1596484610946,23.2412923452113,23.0505178026587,23.078004576978,441221.536551641,0.0,1.0
2016-03-22,8.66,8.68,8.57,8.58,2182047,23.567867881678,23.6222971377557,23.322936229328,23.3501508573669,801791.961617811,0.0,1.0
2016-03-23,8.54,8.61,8.52,8.61,5094473,23.2412923452113,23.4317947414835,23.1868630891335,23.4317947414835,1871961.28226339,0.0,1.0
2016-03-24,8.54,8.555,8.45,8.48,3497677,23.2412923452113,23.2821142872696,22.9963606928613,23.078004576978,1285219.47645285,0.0,1.0
2016-03-28,8.52,8.53,8.45,8.48,719485,23.1868630891335,23.2140777171724,22.9963606928613,23.078004576978,264374.364761434,0.0,1.0
2016-03-29,8.73,8.73,8.55,8.58,2746946,23.7583702779502,23.7583702779502,23.2685069732502,23.3501508573669,1009363.78629709,0.0,1.0
2016-03-30,8.78,8.84,8.77,8.8,2718930,23.8944434181446,24.057731186378,23.8672287901057,23.9488726742224,999069.322613821,0.0,1.0
2016-03-31,8.91,8.97,8.87,8.9,2179901,24.2482335826502,24.4115213508835,24.1393750704946,24.2210189546113,801003.415106379,0.0,1.0
2016-04-01,8.9,8.9,8.69,8.72,4780300,24.2210189546113,24.2210189546113,23.6495117657946,23.7311556499113,1756518.58741889,0.0,1.0
2016-04-04,8.82,8.9,8.82,8.89,1368642,24.0033019303002,24.2210189546113,24.0033019303002,24.1938043265724,502906.744874205,0.0,1.0
2016-04-05,8.71,8.79,8.7,8.76,2149684,23.7039410218724,23.9216580461835,23.6767263938335,23.8400141620669,789900.195192141,0.0,1.0
2016-04-06,8.89,8.9,8.72,8.73,4224785,24.1938043265724,24.2210189546113,23.7311556499113,23.7583702779502,1552394.90834226,0.0,1.0
2016-04-07,8.66,8.77,8.6401,8.77,1658822,23.567867881678,23.8672287901057,23.5137107718806,23.8672287901057,609533.225157286,0.0,1.0
2016-04-08,8.79,8.87,8.76,8.84,1797287,23.9216580461835,24.1393750704946,23.8400141620669,24.057731186378,660412.112718101,0.0,1.0
2016-04-11,8.86,8.9,8.835,8.85,1957248,24.1121604424557,24.2210189546113,24.0441238723585,24.0849458144169,719189.693573302,0.0,1.0
2016-04-12,8.96,9.0,8.82,8.84,2808682,24.3843067228446,24.4931652350002,24.0033019303002,24.057731186378,1032048.64530445,0.0,1.0
2016-04-13,8.95,8.97,8.885,8.93,2949411,24.3570920948057,24.4115213508835,24.180197012553,24.302662838728,1083759.43841134,0.0,1.0
2016-04-14,8.9,8.94,8.89,8.9,1077630,24.2210189546113,24.3298774667669,24.1938043265724,24.2210189546113,395974.54665193,0.0,1.0
2016-04-15,8.85,8.905,8.84,8.9,1408281,24.0849458144169,24.2346262686307,24.057731186378,24.2210189546113,517472.073470045,0.0,1.0
2016-04-18,8.84,8.87,8.71,8.77,2744018,24.057731186378,24.1393750704946,23.7039410218724,23.8672287901057,1008287.89431877,0.0,1.0
2016-04-19,8.98,9.01,8.8911,8.9,3404498,24.4387359789224,24.5203798630391,24.1967979356567,24.2210189546113,1250980.90451027,0.0,1.0
2016-04-20,8.91,8.95,8.87,8.91,2486248,24.2482335826502,24.3570920948057,24.1393750704946,24.2482335826502,913570.450585327,0.0,1.0
2016-04-21,8.78,8.88,8.74,8.88,3702591,23.8944434181446,24.1665896985335,23.7855849059891,24.1665896985335,1360515.01226072,0.0,1.0
2016-04-22,8.8,8.87,8.78,8.8,1946728,23.9488726742224,24.1393750704946,23.8944434181446,23.9488726742224,715324.125399829,0.0,1.0
2016-04-25,8.76,8.83,8.75,8.8,775668,23.8400141620669,24.0305165583391,23.812799534028,23.9488726742224,285018.776994338,0.0,1.0
2016-04-26,8.7,8.7,8.645,8.67,1569016,23.6767263938335,23.6767263938335,23.5270459396196,23.5950825097169,576534.060196565,0.0,1.0
2016-04-27,8.73,8.75,8.59,8.65,4330907,23.7583702779502,23.812799534028,23.3773654854057,23.5406532536391,1591389.37846633,0.0,1.0
2016-04-28,8.67,8.73,8.59,8.63,2128354,23.5950825097169,23.7583702779502,23.3773654854057,23.4862239975613,782062.498505813,0.0,1.0
2016-04-29,8.55,8.62,8.48,8.59,3171912,23.2685069732502,23.4590093695224,23.078004576978,23.3773654854057,1165517.30762861,0.0,1.0
2016-05-02,8.54,8.56,8.51,8.54,1850232,23.2412923452113,23.2957216012891,23.1596484610946,23.2412923452113,679866.723644379,0.0,1.0
2016-05-03,8.25,8.335,8.23,8.32,3842461,22.4520681320835,22.6833924704141,22.3976388760057,22.6425705283557,1411910.16629337,0.0,1.0
2016-05-04,8.21,8.3,8.16,8.27,3951823,22.343209619928,22.588141272278,22.2071364797335,22.5064973881613,1452095.17262295,0.0,1.0
2016-05-05,8.17,8.25,8.14,8.22,2501377,22.2343511077724,22.4520681320835,22.1527072236557,22.3704242479668,919129.593256093,0.0,1.0
2016-05-06,8.22,8.29,8.19,8.19,2322521,22.3704242479668,22.5609266442391,22.2887803638502,22.2887803638502,853409.055115937,0.0,1.0
2016-05-09,8.04,8.12,8.03,8.1,4169626,21.8805609432668,22.0982779675779,21.8533463152279,22.0438487115002,1532126.76434221,0.0,1.0
2016-05-10,8.12,8.13,8.04,8.04,1807711,22.0982779675779,22.1254925956168,21.8805609432668,21.8805609432668,664242.405744743,0.0,1.0
2016-05-11,8.19,8.25,8.15,8.15,1591964,22.2887803638502,22.4520681320835,22.1799218516946,22.1799218516946,584966.290086757,0.0,1.0
2016-05-12,8.17,8.27,8.17,8.25,1671473,22.2343511077724,22.5064973881613,22.2343511077724,22.4520681320835,614181.828100499,0.0,1.0
2016-05-13,8.05,8.095,8.01,8.08,1681030,21.9077755713057,22.0302413974807,21.7989170591502,21.9894194554224,617693.542457331,0.0,1.0
2016-05-16,8.06,8.1,8.06,8.06,1039059,21.9349901993446,22.0438487115002,21.9349901993446,21.9349901993446,381801.654064575,0.0,1.0
2016-05-17,8.08,8.14,8.06,8.1,2473946,21.9894194554224,22.1527072236557,21.9349901993446,22.0438487115002,909050.087498821,0.0,1.0
2016-05-18,8.04,8.13,7.98,8.06,2902159,21.8805609432668,22.1254925956168,21.7172731750335,21.9349901993446,1066396.71718198,0.0,1.0
2016-05-19,8.01,8.02,7.96,7.99,2030119,21.7989170591502,21.8261316871891,21.6628439189557,21.7444878030724,745966.102163514,0.0,1.0
2016-05-20,8.02,8.05,8.02,8.02,973812,21.8261316871891,21.9077755713057,21.8261316871891,21.8261316871891,357826.680051788,0.0,1.0
2016-05-23,8.0,8.06,7.99,8.01,1271019,21.7717024311113,21.9349901993446,21.7444878030724,21.7989170591502,467035.227592948,0.0,1.0
2016-05-24,8.0,8.04,7.94,7.95,1658525,21.7717024311113,21.8805609432668,21.6084146628779,21.6356292909168,609424.09267178,0.0,1.0
2016-05-25,8.06,8.07,7.99,8.0,1707342,21.9349901993446,21.9622048273835,21.7444878030724,21.7717024311113,627361.872284364,0.0,1.0
2016-05-26,8.11,8.14,8.06,8.1,1347776,22.0710633395391,22.1527072236557,21.9349901993446,22.0438487115002,495239.544730891,0.0,1.0
2016-05-27,8.06,8.125,8.05,8.09,985994,21.9349901993446,22.1118852815974,21.9077755713057,22.0166340834613,362302.949204757,0.0,1.0
2016-05-31,7.92,7.96,7.92,7.95,2177054,21.5539854068002,21.6628439189557,21.5539854068002,21.6356292909168,799957.286533196,0.0,1.0
2016-06-01,7.86,7.9,7.82,7.85,1569169,21.3906976385668,21.4995561507224,21.2818391264113,21.3634830105279,576590.279961826,0.0,1.0
2016-06-02,7.89,7.92,7.84,7.89,2618481,21.4723415226835,21.5539854068002,21.3362683824891,21.4723415226835,962159.39319775,0.0,1.0
2016-06-03,8.09,8.12,7.98,8.03,3689503,22.0166340834613,22.0982779675779,21.7172731750335,21.8533463152279,1355705.83390954,0.0,1.0
2016-06-06,8.23,8.24,8.13,8.13,2076999,22.3976388760057,22.4248535040446,22.1254925956168,22.1254925956168,763192.132198911,0.0,1.0
2016-06-07,8.23,8.29,8.23,8.27,2470532,22.3976388760057,22.5609266442391,22.3976388760057,22.5064973881613,907795.615089675,0.0,1.0
2016-06-08,8.28,8.33,8.26,8.28,864969,22.5337120162002,22.6697851563946,22.4792827601224,22.5337120162002,317832.379984756,0.0,1.0
2016-06-09,8.17,8.19,8.14,8.19,1156601,22.2343511077724,22.2887803638502,22.1527072236557,22.2887803638502,424992.396863644,0.0,1.0
2016-06-10,8.01,8.11,8.0,8.1,1331555,21.7989170591502,22.0710633395391,21.7717024311113,22.0438487115002,489279.147264933,0.0,1.0
2016-06-13,8.0,8.05,7.97,7.99,4023878,21.7717024311113,21.9077755713057,21.6900585469946,21.7444878030724,1478571.7424651,0.0,1.0
2016-06-14,7.97,8.01,7.9,7.97,2095973,21.6900585469946,21.7989170591502,21.4995561507224,21.6900585469946,770164.117990113,0.0,1.0
2016-06-15,7.97,8.06,7.97,7.99,2033053,21.6900585469946,21.9349901993446,21.6900585469946,21.7444878030724,747044.198838512,0.0,1.0
2016-06-16,7.97,7.98,7.82,7.9,1564997,21.6900585469946,21.7172731750335,21.2818391264113,21.4995561507224,575057.280872498,0.0,1.0
2016-06-17,7.96,7.99,7.91,7.98,1662368,21.6628439189557,21.7444878030724,21.5267707787613,21.7172731750335,610836.200893326,0.0,1.0
2016-06-20,8.08,8.15,8.08,8.09,1568511,21.9894194554224,22.1799218516946,21.9894194554224,22.0166340834613,576348.49822626,0.0,1.0
2016-06-21,8.2,8.215,8.14,8.17,1546050,22.3159949918891,22.3568169339474,22.1527072236557,22.2343511077724,568095.21621634,0.0,1.0
2016-06-22,8.12,8.18,8.1,8.14,1805747,22.3847881286458,22.5501929670348,22.3296531825161,22.4399230747754,655028.118011812,0.105278,1.0
2016-06-23,8.3,8.32,8.18,8.2,1487849,22.8810026438128,22.9361375899425,22.5501929670348,22.6053279131644,539711.781526292,0.0,1.0
2016-06-24,7.89,8.085,7.8551,7.91,4711230,21.7507362481546,22.2883019729189,21.6545257671583,21.8058711942842,1708981.44669258,0.0,1.0
2016-06-27,7.82,7.86,7.715,7.86,3307337,21.5577639367007,21.6680338289601,21.26830546952,21.6680338289601,1199724.39701732,0.0,1.0
2016-06-28,8.02,8.04,7.955,7.99,1961163,22.1091133979974,22.1642483441271,21.929924823076,22.0264109788029,711404.703429883,0.0,1.0
2016-06-29,8.2,8.22,8.15,8.15,2002739,22.6053279131644,22.6604628592941,22.4674905478403,22.4674905478403,726486.245326096,0.0,1.0
2016-06-30,8.29,8.29,8.19,8.24,2682294,22.853435170748,22.853435170748,22.5777604400996,22.7155978054238,972992.335456946,0.0,1.0
2016-07-01,8.28,8.32,8.24,8.24,2201092,22.8258676976831,22.9361375899425,22.7155978054238,22.7155978054238,798438.070411225,0.0,1.0
2016-07-05,8.12,8.2,8.09,8.19,1416887,22.3847881286458,22.6053279131644,22.3020857094513,22.5777604400996,513970.575637341,0.0,1.0
2016-07-06,8.12,8.13,7.99,8.05,1659628,22.3847881286458,22.4123556017106,22.0264109788029,22.1918158171919,602023.985331116,0.0,1.0
2016-07-07,8.11,8.22,8.09,8.19,2010454,22.3572206555809,22.6604628592941,22.3020857094513,22.5777604400996,729284.833351141,0.0,1.0
2016-07-08,8.24,8.25,8.1693,8.17,2015231,22.7155978054238,22.7431652784886,22.5206957708554,22.5226254939699,731017.672624715,0.0,1.0
2016-07-11,8.25,8.315,8.25,8.27,3163849,22.7431652784886,22.92235385341,22.7431652784886,22.7983002246183,1147674.64996124,0.0,1.0
2016-07-12,8.36,8.38,8.31,8.33,1103071,23.0464074822018,23.1015424283315,22.9085701168776,22.9637050630073,400134.969718021,0.0,1.0
2016-07-13,8.38,8.41,8.33,8.39,2027560,23.1015424283315,23.184244847526,22.9637050630073,23.1291099013963,735489.972269664,0.0,1.0
2016-07-14,8.48,8.51,8.42,8.44,3876093,23.3772171589798,23.4599195781743,23.2118123205908,23.2669472667205,1406038.55525096,0.0,1.0
2016-07-15,8.41,8.48,8.37,8.48,1502430,23.184244847526,23.3772171589798,23.0739749552666,23.3772171589798,545000.985932407,0.0,1.0
2016-07-18,8.39,8.39,8.35,8.37,2947426,23.1291099013963,23.1291099013963,23.018840009137,23.0739749552666,1069167.99848433,0.0,1.0
2016-07-19,8.3,8.33,8.28,8.33,1061870,22.8810026438128,22.9637050630073,22.8258676976831,22.9637050630073,385189.45769989,0.0,1.0
2016-07-20,8.3,8.3,8.221,8.25,2190865,22.8810026438128,22.8810026438128,22.6632196066006,22.7431652784886,794728.263576209,0.0,1.0
2016-07-21,8.16,8.18,8.13,8.17,1535479,22.4950580209051,22.5501929670348,22.4123556017106,22.5226254939699,556989.389774238,0.0,1.0
2016-07-22,8.18,8.18,8.15,8.16,561690,22.5501929670348,22.5501929670348,22.4674905478403,22.4950580209051,203750.992584263,0.0,1.0
2016-07-25,8.14,8.21,8.13,8.19,669755,22.4399230747754,22.6328953862293,22.4123556017106,22.5777604400996,242951.17598368,0.0,1.0
2016-07-26,8.16,8.19,8.13,8.15,667222,22.4950580209051,22.5777604400996,22.4123556017106,22.4674905478403,242032.339500538,0.0,1.0
2016-07-27,8.18,8.19,8.08,8.13,1263868,22.5501929670348,22.5777604400996,22.2745182363864,22.4123556017106,458463.493199962,0.0,1.0
2016-07-28,8.18,8.19,8.135,8.17,660944,22.5501929670348,22.5777604400996,22.426139338243,22.5226254939699,239755.017968297,0.0,1.0
2016-07-29,8.21,8.23,8.14,8.16,1350145,22.6328953862293,22.688030332359,22.4399230747754,22.4950580209051,489760.159309725,0.0,1.0
2016-08-01,8.2,8.28,8.19,8.25,1101167,22.6053279131644,22.8258676976831,22.5777604400996,22.7431652784886,399444.300683714,0.0,1.0
2016-08-02,8.15,8.23,8.1,8.19,3172325,22.4674905478403,22.688030332359,22.3296531825161,22.5777604400996,1150749.2879522,0.0,1.0
2016-08-03,8.18,8.19,8.09,8.1,742199,22.5501929670348,22.5777604400996,22.3020857094513,22.3296531825161,269229.971950804,0.0,1.0
2016-08-04,8.2,8.2399,8.155,8.17,1440368,22.6053279131644,22.7153221306931,22.4812742843727,22.5226254939699,522488.222483238,0.0,1.0
2016-08-05,8.24,8.25,8.2,8.21,1984803,22.7155978054238,22.7431652784886,22.6053279131644,22.6328953862293,719980.026944084,0.0,1.0
2016-08-08,8.27,8.3,8.2599,8.27,1047189,22.7983002246183,22.8810026438128,22.7704570768228,22.7983002246183,379863.978659619,0.0,1.0
2016-08-09,8.32,8.34,8.28,8.31,876337,22.9361375899425,22.9912725360721,22.8258676976831,22.9085701168776,317888.040713409,0.0,1.0
2016-08-10,8.35,8.41,8.34,8.4,985035,23.018840009137,23.184244847526,22.9912725360721,23.1566773744611,357317.842547026,0.0,1.0
2016-08-11,8.45,8.47,8.37,8.39,1445189,23.2945147397853,23.349649685915,23.0739749552666,23.1291099013963,524237.022595842,0.0,1.0
2016-08-12,8.37,8.4,8.35,8.38,1146254,23.0739749552666,23.1566773744611,23.018840009137,23.1015424283315,415799.444985102,0.0,1.0
2016-08-15,8.45,8.49,8.44,8.44,754504,23.2945147397853,23.4047846320447,23.2669472667205,23.2669472667205,273693.565683556,0.0,1.0
2016-08-16,8.51,8.51,8.46,8.48,1342944,23.4599195781743,23.4599195781743,23.3220822128502,23.3772171589798,487148.022904236,0.0,1.0
2016-08-17,8.44,8.46,8.35,8.44,1498523,23.2669472667205,23.3220822128502,23.018840009137,23.2669472667205,543583.735975978,0.0,1.0
2016-08-18,8.52,8.52,8.42,8.43,1534481,23.4874870512392,23.4874870512392,23.2118123205908,23.2393797936556,556627.368925371,0.0,1.0
2016-08-19,8.43,8.45,8.37,8.39,1403739,23.2393797936556,23.2945147397853,23.0739749552666,23.1291099013963,509201.186738666,0.0,1.0
2016-08-22,8.36,8.4,8.34,8.38,3504508,23.0464074822018,23.1566773744611,22.9912725360721,23.1015424283315,1271247.45592674,0.0,1.0
2016-08-23,8.32,8.4,8.3,8.39,1671828,22.9361375899425,23.1566773744611,22.8810026438128,23.1291099013963,606449.490698005,0.0,1.0
2016-08-24,8.38,8.38,8.32,8.36,3229604,23.1015424283315,23.1015424283315,22.9361375899425,23.0464074822018,1171527.03564974,0.0,1.0
2016-08-25,8.4,8.41,8.34,8.38,2370464,23.1566773744611,23.184244847526,22.9912725360721,23.1015424283315,859877.143771944,0.0,1.0
2016-08-26,8.35,8.55,8.295,8.43,3467743,23.018840009137,23.5701894704337,22.8672189072804,23.2393797936556,1257911.08667971,0.0,1.0
2016-08-29,8.4,8.4,8.32,8.35,979102,23.1566773744611,23.1566773744611,22.9361375899425,23.018840009137,355165.668502621,0.0,1.0
2016-08-30,8.27,8.355,8.26,8.31,1793789,22.7983002246183,23.0326237456694,22.7707327515535,22.9085701168776,650690.397259578,0.0,1.0
2016-08-31,8.18,8.25,8.17,8.25,3115389,22.5501929670348,22.7431652784886,22.5226254939699,22.7431652784886,1130095.96224981,0.0,1.0
2016-09-01,8.18,8.2,8.12,8.16,1206784,22.5501929670348,22.6053279131644,22.3847881286458,22.4950580209051,437756.481039019,0.0,1.0
2016-09-02,8.24,8.3,8.22,8.25,1098264,22.7155978054238,22.8810026438128,22.6604628592941,22.7431652784886,398391.248054198,0.0,1.0
2016-09-06,8.31,8.35,8.26,8.31,6262241,22.9085701168776,23.018840009137,22.7707327515535,22.9085701168776,2271605.01264375,0.0,1.0
2016-09-07,8.34,8.34,8.3,8.34,2068800,22.9912725360721,22.9912725360721,22.8810026438128,22.9912725360721,750449.631395118,0.0,1.0
2016-09-08,8.29,8.36,8.28,8.35,2112817,22.853435170748,23.0464074822018,22.8258676976831,23.018840009137,766416.637111047,0.0,1.0
2016-09-09,8.11,8.21,8.1,8.21,2956482,22.3572206555809,22.6328953862293,22.3296531825161,22.6328953862293,1072453.02935339,0.0,1.0
2016-09-12,8.17,8.21,8.01,8.03,1893417,22.5226254939699,22.6328953862293,22.0815459249326,22.1366808710623,686830.089775353,0.0,1.0
2016-09-13,8.06,8.15,8.0,8.14,3327492,22.2193832902568,22.4674905478403,22.0539784518678,22.4399230747754,1207035.54953122,0.0,1.0
2016-09-14,7.98,8.055,7.98,8.02,3287532,21.9988435057381,22.2055995537243,21.9988435057381,22.1091133979974,1192540.20572295,0.0,1.0
2016-09-15,8.08,8.1,7.97,8.0,2271163,22.2745182363864,22.3296531825161,21.9712760326732,22.0539784518678,823856.069309856,0.0,1.0
2016-09-16,8.04,8.04,7.98,8.03,1310926,22.1642483441271,22.1642483441271,21.9988435057381,22.1366808710623,475533.610540543,0.0,1.0
2016-09-19,8.01,8.07,8.005,8.03,1668533,22.0815459249326,22.2469507633216,22.0677621884002,22.1366808710623,605254.241502604,0.0,1.0
2016-09-20,8.0,8.05,7.99,8.03,1090003,22.0539784518678,22.1918158171919,22.0264109788029,22.1366808710623,395394.600526667,0.0,1.0
2016-09-21,8.2,8.22,8.03,8.03,2464443,22.6053279131644,22.6604628592941,22.1366808710623,22.1366808710623,893967.682204311,0.0,1.0
2016-09-22,8.23,8.27,8.21,8.23,1785158,22.688030332359,22.7983002246183,22.6328953862293,22.688030332359,647559.533585673,0.0,1.0
2016-09-23,8.17,8.23,8.14,8.22,1260953,22.5226254939699,22.688030332359,22.4399230747754,22.6604628592941,457406.08761435,0.0,1.0
2016-09-26,8.1,8.16,8.1,8.15,1026462,22.3296531825161,22.4950580209051,22.3296531825161,22.4674905478403,372345.335238348,0.0,1.0
2016-09-27,8.11,8.11,8.05,8.08,1838766,22.3572206555809,22.3572206555809,22.1918158171919,22.2745182363864,667005.639463397,0.0,1.0
2016-09-28,8.19,8.2,8.07,8.12,2192990,22.5777604400996,22.6053279131644,22.2469507633216,22.3847881286458,795499.099552,0.0,1.0
2016-09-29,8.11,8.205,8.08,8.19,2295882,22.3572206555809,22.6191116496969,22.2745182363864,22.5777604400996,832822.796126588,0.0,1.0
2016-09-30,8.11,8.12,8.05,8.09,2252569,22.3572206555809,22.3847881286458,22.1918158171919,22.3020857094513,817111.163835107,0.0,1.0
2016-10-03,8.15,8.16,8.1,8.13,1079571,22.4674905478403,22.4950580209051,22.3296531825161,22.4123556017106,391610.430691636,0.0,1.0
2016-10-04,8.02,8.14,7.97,8.12,3258585,22.1091133979974,22.4399230747754,21.9712760326732,22.3847881286458,1182039.78737416,0.0,1.0
2016-10-05,8.1,8.11,8.04,8.1,961952,22.3296531825161,22.3572206555809,22.1642483441271,22.3296531825161,348944.568745067,0.0,1.0
2016-10-06,8.1,8.12,8.005,8.04,1887427,22.3296531825161,22.3847881286458,22.0677621884002,22.1642483441271,684657.239189477,0.0,1.0
2016-10-07,8.07,8.135,8.03,8.13,1482174,22.2469507633216,22.426139338243,22.1366808710623,22.4123556017106,537653.196038005,0.0,1.0
2016-10-10,8.14,8.16,8.1,8.11,690006,22.4399230747754,22.4950580209051,22.3296531825161,22.3572206555809,250297.152146375,0.0,1.0
2016-10-11,8.0,8.06,7.97,8.05,1719271,22.0539784518678,22.2193832902568,21.9712760326732,22.1918158171919,623659.265380081,0.0,1.0
2016-10-12,8.0,8.02,7.95,7.99,1529092,22.0539784518678,22.1091133979974,21.9161410865436,22.0264109788029,554672.528890767,0.0,1.0
2016-10-13,7.98,8.0,7.89,7.95,1541310,21.9988435057381,22.0539784518678,21.7507362481546,21.9161410865436,559104.563691805,0.0,1.0
2016-10-14,7.94,8.0,7.92,7.97,783452,21.8885736134787,22.0539784518678,21.8334386673491,21.9712760326732,284194.346778697,0.0,1.0
2016-10-17,7.9,7.93,7.89,7.93,1208805,21.7783037212194,21.8610061404139,21.7507362481546,21.8610061404139,438489.591395289,0.0,1.0
2016-10-18,8.02,8.04,7.98,8.01,666012,22.1091133979974,22.1642483441271,21.9988435057381,22.0815459249326,241593.416427265,0.0,1.0
2016-10-19,8.07,8.09,8.02,8.05,1053558,22.2469507633216,22.3020857094513,22.1091133979974,22.1918158171919,382174.310108941,0.0,1.0
2016-10-20,8.03,8.07,8.01,8.05,959829,22.1366808710623,22.2469507633216,22.0815459249326,22.1918158171919,348174.45826196,0.0,1.0
2016-10-21,8.05,8.07,8.01,8.03,629574,22.1918158171919,22.2469507633216,22.0815459249326,22.1366808710623,228375.665233928,0.0,1.0
2016-10-24,8.1,8.1,8.05,8.1,859400,22.3296531825161,22.3296531825161,22.1918158171919,22.3296531825161,311744.205926606,0.0,1.0
2016-10-25,8.1,8.11,8.06,8.09,547307,22.3296531825161,22.3572206555809,22.2193832902568,22.3020857094513,198533.611953774,0.0,1.0
2016-10-26,8.09,8.12,8.06,8.08,1027658,22.3020857094513,22.3847881286458,22.2193832902568,22.2745182363864,372779.179862839,0.0,1.0
2016-10-27,7.97,8.06,7.95,8.04,1408820,21.9712760326732,22.2193832902568,21.9161410865436,22.1642483441271,511044.300900073,0.0,1.0
2016-10-28,7.96,8.02,7.93,7.99,1315049,21.9437085596084,22.1091133979974,21.8610061404139,22.0264109788029,477029.213706747,0.0,1.0
2016-10-31,7.98,8.01,7.96,7.97,897495,21.9988435057381,22.0815459249326,21.9437085596084,21.9712760326732,325563.027807888,0.0,1.0
2016-11-01,7.97,8.03,7.92,8.03,2593812,21.9712760326732,22.1366808710623,21.8334386673491,22.1366808710623,940895.813664073,0.0,1.0
2016-11-02,7.95,7.98,7.9,7.96,2094942,21.9161410865436,21.9988435057381,21.7783037212194,21.9437085596084,759932.546255871,0.0,1.0
2016-11-03,7.88,7.94,7.86,7.92,1312697,21.7231687750897,21.8885736134787,21.6680338289601,21.8334386673491,476176.034311425,0.0,1.0
2016-11-04,7.83,7.88,7.81,7.88,1470379,21.5853314097656,21.7231687750897,21.5301964636359,21.7231687750897,533374.602939442,0.0,1.0
2016-11-07,31.86,31.93,31.39,31.47,865899,21.9574922961408,22.0057353740043,21.633574487629,21.6887094337587,1256406.77760132,0.0,0.25
2016-11-08,32.16,32.27,31.61,31.74,917445,22.1642483441271,22.2400588950554,21.7851955894856,21.8747898769463,1331199.26928711,0.0,1.0
2016-11-09,30.88,31.6,30.83,31.45,1706882,21.2820892060524,21.7783037212194,21.2476298647213,21.6749256972263,2476660.80381856,0.0,1.0
2016-11-10,30.07,30.71,29.53,30.51,1977665,20.7238478764895,21.1649274455268,20.3516869901142,21.0270900802027,2869562.97423245,0.0,1.0
2016-11-11,28.57,29.63,28.48,29.53,2552322,19.6900676365582,20.4206056727763,19.6280408221623,20.3516869901142,3703381.87181292,0.0,1.0
2016-11-14,29.68,29.9,29.4,29.68,1108148,20.4550650141073,20.6066861159639,20.2620927026535,20.4550650141073,1607906.53157625,0.0,1.0
2016-11-15,30.35,30.47,29.95,30.0,1014376,20.9168201879433,20.9995226071378,20.641145457295,20.675604798626,1471844.73181758,0.0,1.0
2016-11-16,29.86,29.9,29.495,29.58,558079,20.5791186428991,20.6066861159639,20.3275654511825,20.3861463314453,809764.462179728,0.0,1.0
2016-11-17,29.76,30.03,29.71,29.83,570501,20.510199960237,20.6962804034246,20.475740618906,20.5584430381005,827788.60239858,0.0,1.0
2016-11-18,29.58,29.86,29.51,29.82,378519,20.3861463314453,20.5791186428991,20.3379032535818,20.5515511698343,549225.529826078,0.0,1.0
2016-11-21,29.83,30.12,29.705,30.0,415653,20.5584430381005,20.7583072178205,20.4722946847729,20.675604798626,603106.420414296,0.0,1.0
2016-11-22,29.93,30.04,29.63,29.8,1044241,20.6273617207626,20.7031722716909,20.4206056727763,20.5377674333018,1515178.40977894,0.0,1.0
2016-11-23,29.4,29.44,29.17,29.35,616685,20.2620927026535,20.2896601757183,20.1035797325307,20.2276333613225,894800.910550846,0.0,1.0
2016-11-25,29.44,29.45,29.35,29.35,179808,20.2896601757183,20.2965520439845,20.2276333613225,20.2276333613225,260898.776724465,0.0,1.0
2016-11-28,29.34,29.42,29.26,29.42,214145,20.2207414930562,20.2758764391859,20.1656065469266,20.2758764391859,310721.261243441,0.0,1.0
2016-11-29,29.37,29.39,29.14,29.2729,339448,20.2414170978549,20.2552008343873,20.0829041277321,20.17449705699,492534.080583545,0.0,1.0
2016-11-30,29.29,29.4,29.28,29.35,689007,20.1862821517252,20.2620927026535,20.179390283459,20.2276333613225,999739.07420467,0.0,1.0
2016-12-01,29.3,29.52,29.24,29.52,443147,20.1931740199914,20.344795121848,20.1518228103942,20.344795121848,642999.812072413,0.0,1.0
2016-12-02,29.39,29.67,29.36,29.48,739302,20.2552008343873,20.4481731458411,20.2345252295887,20.3172276487832,1072716.38319736,0.0,1.0
2016-12-05,29.56,29.74,29.44,29.44,519987,20.3723625949128,20.4964162237046,20.2896601757183,20.2896601757183,754493.527610698,0.0,1.0
2016-12-06,29.54,29.64,29.5,29.63,1098929,20.3585788583804,20.4274975410425,20.3310113853156,20.4206056727763,1594529.89748531,0.0,1.0
2016-12-07,29.91,29.94,29.63,29.64,1014238,20.6135779842301,20.6342535890288,20.4206056727763,20.4274975410425,1471644.49583705,0.0,1.0
2016-12-08,30.07,30.11,29.845,29.88,1166132,20.7238478764895,20.7514153495543,20.5687808404998,20.5929023794315,1692040.46704959,0.0,1.0
2016-12-09,30.04,30.075,29.8,29.89,921359,20.7031722716909,20.7272938106226,20.5377674333018,20.5997942476977,1336878.42601039,0.0,1.0
2016-12-12,29.99,30.095,29.89,29.98,1109370,20.6687129303598,20.741077547155,20.5997942476977,20.6618210620936,1609679.63569374,0.0,1.0
2016-12-13,30.06,30.21,29.88,29.93,551991,20.7169560082233,20.8203340322164,20.5929023794315,20.6273617207626,800930.863270343,0.0,1.0
2016-12-14,29.33,29.96,29.3,29.75,1137078,20.21384962479,20.6480373255612,20.1931740199914,20.5033080919708,1649883.53822022,0.0,1.0
2016-12-15,29.35,29.52,29.21,29.52,1018958,20.2276333613225,20.344795121848,20.1311472055955,20.344795121848,1478493.14676547,0.0,1.0
2016-12-16,29.4,29.48,29.25,29.39,397175,20.2620927026535,20.3172276487832,20.1587146786604,20.2552008343873,576295.112817779,0.0,1.0
2016-12-19,29.25,29.395,29.23,29.33,445011,20.1587146786604,20.2586467685204,20.144930942128,20.21384962479,645704.448794996,0.0,1.0
2016-12-20,29.19,29.36,29.17,29.26,582333,20.1173634690631,20.2345252295887,20.1035797325307,20.1656065469266,844956.661251378,0.0,1.0
2016-12-21,27.97,28.17,27.97,28.1,420769,20.1421383571065,20.2861650882978,20.1421383571065,20.2357557323808,584292.924680846,1.255948,1.0
2016-12-22,27.7,27.89,27.58,27.88,836387,19.9477022699982,20.08452766463,19.8612862312834,20.0773263280704,1161433.01049992,0.0,1.0
2016-12-23,27.87,27.87,27.67,27.72,421176,20.0701249915108,20.0701249915108,19.9260982603195,19.9621049431173,584858.097543736,0.0,1.0
2016-12-27,27.94,28.0,27.84,27.84,320512,20.1205343474278,20.1637423667852,20.0485209818321,20.0485209818321,445072.935209835,0.0,1.0
2016-12-28,27.94,28.05,27.91,28.0,408912,20.1205343474278,20.199749049583,20.0989303377491,20.1637423667852,567827.925576965,0.0,1.0
2016-12-29,28.27,28.38,28.18,28.18,770864,20.3581784538935,20.4373931560487,20.2933664248574,20.2933664248574,1070445.73409917,0.0,1.0
2016-12-30,28.07,28.17,27.98,28.15,586883,20.2141517227021,20.2861650882978,20.1493396936661,20.2717624151787,814963.993344257,0.0,1.0
2017-01-03,28.09,28.3,27.96,28.08,859310,20.2285543958213,20.3797824635722,20.1349370205469,20.2213530592617,1193264.60149749,0.0,1.0
2017-01-04,28.3,28.38,28.235,28.3,597828,20.3797824635722,20.4373931560487,20.332973775935,20.3797824635722,830162.560873306,0.0,1.0
2017-01-05,28.71,28.785,28.55,28.55,772834,20.6750372625144,20.7290472867111,20.5598158775613,20.5598158775613,1073181.33739129,0.0,1.0
2017-01-06,28.82,28.92,28.66,28.86,591949,20.7542519646696,20.8262653302653,20.6390305797165,20.7830573109079,821998.798561449,0.0,1.0
2017-01-09,28.71,28.8,28.69,28.71,265245,20.6750372625144,20.7398492915505,20.6606345893952,20.6750372625144,368327.459501462,0.0,1.0
2017-01-10,28.87,28.94,28.79,28.79,445174,20.7902586474674,20.8406680033844,20.7326479549909,20.7326479549909,618182.466987519,0.0,1.0
2017-01-11,28.98,29.06,28.83,28.89,854061,20.8694733496227,20.9270840420992,20.7614533012292,20.8046613205866,1185975.67678666,0.0,1.0
2017-01-12,29.21,29.245,28.97,29.17,946665,21.0351040904927,21.0603087684512,20.8622720130631,21.0062987442544,1314568.4723518,0.0,1.0
2017-01-13,29.04,29.08,28.9299,28.93,362844,20.9126813689801,20.9414867152183,20.8333946534592,20.8334666668248,503856.467474782,0.0,1.0
2017-01-17,28.88,28.94,28.74,28.81,515316,20.797459984027,20.8406680033844,20.6966412721931,20.74705062811,715583.830498052,0.0,1.0
2017-01-18,28.77,28.93,28.71,28.84,569677,20.7182452818718,20.8334666668248,20.6750372625144,20.7686546377887,791071.206418272,0.0,1.0
2017-01-19,28.8,28.85,28.675,28.8,581904,20.7398492915505,20.7758559743483,20.6498325845559,20.7398492915505,808049.999033871,0.0,1.0
2017-01-20,28.82,28.85,28.66,28.83,520931,20.7542519646696,20.7758559743483,20.6390305797165,20.7614533012292,723380.994196145,0.0,1.0
2017-01-23,29.07,29.16,28.94,28.94,592686,20.9342853786588,20.9990974076949,20.8406680033844,20.8406680033844,823022.219691544,0.0,1.0
2017-01-24,29.33,29.46,29.23,29.23,637531,21.1215201292075,21.2151375044818,21.0495067636118,21.0495067636118,885295.381942833,0.0,1.0
2017-01-25,29.49,29.53,29.4,29.4,542432,21.2367415141605,21.2655468603988,21.1719294851244,21.1719294851244,753237.951751392,0.0,1.0
2017-01-26,29.44,29.54,29.37,29.42,510952,21.2007348313627,21.2727481969584,21.1503254754457,21.1863321582436,709523.84432201,0.0,1.0
2017-01-27,29.37,29.5,29.3,29.44,533523,21.1503254754457,21.2439428507201,21.0999161195288,21.2007348313627,740866.637167899,0.0,1.0
2017-01-30,29.35,29.3953,29.24,29.36,808696,21.1359228023266,21.1685448569414,21.0567081001714,21.1431241388862,1122980.42635675,0.0,1.0
2017-01-31,29.21,29.34,29.15,29.24,651897,21.0351040904927,21.128721465767,20.9918960711353,21.0567081001714,905244.456508605,0.0,1.0
2017-02-01,29.16,29.31,29.11,29.3,775929,20.9990974076949,21.1071174560883,20.963090724897,21.0999161195288,1077479.15068525,0.0,1.0
2017-02-02,29.25,29.305,29.16,29.22,340439,21.0639094367309,21.1035167878086,20.9990974076949,21.0423054270523,472744.187393613,0.0,1.0
2017-02-03,29.46,29.54,29.34,29.44,578241,21.2151375044818,21.2727481969584,21.128721465767,21.2007348313627,802963.443267868,0.0,1.0
2017-02-06,29.42,29.5,29.37,29.43,358253,21.1863321582436,21.2439428507201,21.1503254754457,21.1935334948031,497481.262036145,0.0,1.0
2017-02-07,29.27,29.38,29.23,29.38,469066,21.0783121098501,21.1575268120053,21.0495067636118,21.1575268120053,651359.641533349,0.0,1.0
2017-02-08,29.36,29.42,29.21,29.29,267621,21.1431241388862,21.1863321582436,21.0351040904927,21.0927147829692,371626.847025357,0.0,1.0
2017-02-09,29.45,29.5,29.4,29.4,329635,21.2079361679223,21.2439428507201,21.1719294851244,21.1719294851244,457741.416851456,0.0,1.0
2017-02-10,29.59,29.65,29.47,29.47,409963,21.3087548797562,21.3519628991136,21.2223388410414,21.2223388410414,569287.376876466,0.0,1.0
2017-02-13,29.72,29.76,29.6,29.64,510694,21.4023722550306,21.4311776012688,21.3159562163158,21.344761562554,709165.577494919,0.0,1.0
2017-02-14,29.68,29.68,29.519,29.66,605207,21.3735669087923,21.3735669087923,21.2576253901833,21.3591642356732,840409.269854292,0.0,1.0
2017-02-15,29.74,29.76,29.61,29.67,611741,21.4167749281497,21.4311776012688,21.3231575528753,21.3663655722327,849482.585545003,0.0,1.0
2017-02-16,29.56,29.7,29.54,29.65,528093,21.2871508700775,21.3879695819114,21.2727481969584,21.3519628991136,733326.370225663,0.0,1.0
2017-02-17,29.64,29.66,29.5477,29.57,290129,21.344761562554,21.3591642356732,21.2782932261092,21.2943522066371,402882.156111143,0.0,1.0
2017-02-21,29.68,29.69,29.58,29.68,404092,21.3735669087923,21.3807682453519,21.3015535431966,21.3735669087923,561134.723613509,0.0,1.0
2017-02-22,29.7,29.725,29.6,29.62,286350,21.3879695819114,21.4059729233103,21.3159562163158,21.3303588894349,397634.519136059,0.0,1.0
2017-02-23,29.73,29.77,29.65,29.71,464695,21.4095735915901,21.4383789378284,21.3519628991136,21.395170918471,645289.934939518,0.0,1.0
2017-02-24,29.59,29.6,29.4,29.51,366720,21.3087548797562,21.3159562163158,21.1719294851244,21.2511441872797,509238.801667803,0.0,1.0
2017-02-27,29.54,29.61,29.48,29.54,663737,21.2727481969584,21.3231575528753,21.229540177601,21.2727481969584,921685.848883568,0.0,1.0
2017-02-28,29.49,29.61,29.44,29.6,649189,21.2367415141605,21.3231575528753,21.2007348313627,21.3159562163158,901484.043455279,0.0,1.0
2017-03-01,29.74,29.8,29.58,29.65,704450,21.4167749281497,21.4599829475071,21.3015535431966,21.3519628991136,978221.187376974,0.0,1.0
2017-03-02,29.68,29.89,29.669,29.82,335500,21.3735669087923,21.5247949765432,21.3656454385768,21.4743856206262,465885.738327738,0.0,1.0
2017-03-03,29.76,29.83,29.7,29.73,524810,21.4311776012688,21.4815869571858,21.3879695819114,21.4095735915901,728767.494282505,0.0,1.0
2017-03-06,30.09,30.15,30.0,30.0,681092,21.6688217077345,21.7120297270919,21.6040096786984,21.6040096786984,945785.541845352,0.0,1.0
2017-03-07,30.2,30.24,30.115,30.23,437059,21.7480364098897,21.776841756128,21.6868250491334,21.7696404195684,606913.72550755,0.0,1.0
2017-03-08,29.94,30.11,29.93,30.1,631639,21.560801659341,21.6832243808536,21.5536003227814,21.6760230442941,877113.56742651,0.0,1.0
2017-03-09,29.79,29.91,29.68,29.86,720968,21.4527816109475,21.5391976496623,21.3735669087923,21.5031909668645,1001158.59609739,0.0,1.0
2017-03-10,29.95,29.96,29.82,29.87,265282,21.5680029959006,21.5752043324601,21.4743856206262,21.5103923034241,368378.838852634,0.0,1.0
2017-03-13,30.08,30.1299,30.0,30.03,434214,21.6616203711749,21.6975550406072,21.6040096786984,21.6256136883771,602963.069991775,0.0,1.0
2017-03-14,29.96,30.06,29.945,30.0,413367,21.5752043324601,21.6472176980558,21.5644023276208,21.6040096786984,574014.277184269,0.0,1.0
2017-03-15,30.33,30.56,29.88,29.88,1149847,21.8416537851641,22.0072845260341,21.5175936399836,21.5175936399836,1596713.31910263,0.0,1.0
2017-03-16,30.51,30.58,30.29,30.33,951698,21.9712778432363,22.0216871991532,21.8128484389258,21.8416537851641,1321557.45274227,0.0,1.0
2017-03-17,30.58,30.7,30.55,30.57,1163889,22.0216871991532,22.108103237868,22.0000831894745,22.0144858625937,1616212.47718788,0.0,1.0
2017-03-20,30.7744,30.85,30.665,30.67,717861,22.1616811818712,22.2161232862615,22.0828985599096,22.0864992281893,996844.11923007,0.0,1.0
2017-03-21,30.54,30.975,30.5,30.9,1079877,21.992881852915,22.3061399932561,21.9640765066767,22.2521299690594,1499550.80014349,0.0,1.0
2017-03-22,30.72,30.77,30.6,30.68,774788,22.1225059109872,22.158512593785,22.0360898722724,22.0937005647489,1075894.72258561,0.0,1.0
2017-03-23,30.67,30.76,30.57,30.62,474936,22.0864992281893,22.1513112572254,22.0144858625937,22.0504925453915,659510.906165195,0.0,1.0
2017-03-24,30.71,30.76,30.61,30.66,1353284,22.1153045744276,22.1513112572254,22.0432912088319,22.0792978916298,1879212.26678723,0.0,1.0
2017-03-27,30.8,30.85,30.66,30.71,459642,22.1801166034637,22.2161232862615,22.0792978916298,22.1153045744276,638273.18192679,0.0,1.0
2017-03-28,30.94,31.06,30.8,30.88,537293,22.2809353152976,22.3673513540124,22.1801166034637,22.2377272959402,746101.776462967,0.0,1.0
2017-03-29,30.84,30.9,30.76,30.82,568465,22.208921949702,22.2521299690594,22.1513112572254,22.1945192765828,789388.185509619,0.0,1.0
2017-03-30,30.75,30.82,30.73,30.78,265676,22.1441099206659,22.1945192765828,22.1297072475467,22.1657139303446,368925.959511058,0.0,1.0
2017-03-31,30.48,30.68,30.46,30.65,1532148,21.9496738335576,22.0937005647489,21.9352711604385,22.0720965550702,2127588.3821382,0.0,1.0
2017-04-03,30.71,30.73,30.59,30.68,520619,22.1153045744276,22.1297072475467,22.0288885357128,22.0937005647489,722947.741288967,0.0,1.0
2017-04-04,30.73,30.77,30.6,30.71,266809,22.1297072475467,22.158512593785,22.0360898722724,22.1153045744276,370499.278561805,0.0,1.0
2017-04-05,30.49,30.76,30.465,30.69,602927,21.9568751701172,22.1513112572254,21.9388718287182,22.1009019013085,837243.19091722,0.0,1.0
2017-04-06,30.42,30.53,30.345,30.47,265959,21.9064658142002,21.9856805163554,21.8524557900034,21.942472496998,369318.942115966,0.0,1.0
2017-04-07,30.525,30.6,30.51,30.57,326125,21.9820798480756,22.0360898722724,21.9712778432363,22.0144858625937,452867.321645704,0.0,1.0
2017-04-10,30.43,30.53,30.39,30.53,402998,21.9136671507598,21.9856805163554,21.8848618045215,21.9856805163554,559615.561176159,0.0,1.0
2017-04-11,30.55,30.56,30.37,30.51,901164,22.0000831894745,22.0072845260341,21.8704591314024,21.9712778432363,1251384.36809055,0.0,1.0
2017-04-12,30.66,30.675,30.465,30.64,948679,22.0792978916298,22.0900998964691,21.9388718287182,22.0648952185106,1317365.17541287,0.0,1.0
2017-04-13,30.7,30.9,30.7,30.79,1041775,22.108103237868,22.2521299690594,22.108103237868,22.1729152669041,1446641.17748548,0.0,1.0
2017-04-17,30.8,30.85,30.68,30.77,468172,22.1801166034637,22.2161232862615,22.0937005647489,22.158512593785,650118.20531855,0.0,1.0
2017-04-18,30.65,30.765,30.59,30.66,558413,22.0720965550702,22.1549119255052,22.0288885357128,22.0792978916298,775429.665564254,0.0,1.0
2017-04-19,30.62,30.82,30.54,30.79,677590,22.0504925453915,22.1945192765828,21.992881852915,22.1729152669041,940922.555688501,0.0,1.0
2017-04-20,30.87,30.89,30.76,30.8,280150,22.2305259593807,22.2449286324998,22.1513112572254,22.1801166034637,389025.006237006,0.0,1.0
2017-04-21,31.05,31.07,30.93,30.99,807511,22.3601500174529,22.374552690572,22.2737339787381,22.3169419980955,1121334.89848813,0.0,1.0
2017-04-24,31.22,31.34,31.195,31.2,596369,22.4825727389655,22.5689887776803,22.4645693975666,22.4681700658463,828136.548079804,0.0,1.0
2017-04-25,31.45,31.57,31.35,31.45,838637,22.6482034798355,22.7346195185503,22.5761901142398,22.6482034798355,1164557.4305036,0.0,1.0
2017-04-26,31.6,31.66,31.55,31.56,719601,22.756223528229,22.7994315475864,22.7202168454312,22.7274181819907,999260.337366254,0.0,1.0
2017-04-27,31.6,31.71,31.555,31.7,364806,22.756223528229,22.8354382303842,22.7238175137109,22.8282368938247,506580.961717999,0.0,1.0
2017-04-28,31.69,31.78,31.655,31.77,391232,22.8210355572651,22.8858475863012,22.7958308793066,22.8786462497416,543276.927503539,0.0,1.0
2017-05-01,31.81,31.93,31.72,31.87,436320,22.9074515959799,22.9938676346947,22.8426395669438,22.9506596153373,605887.527115226,0.0,1.0
2017-05-02,32.11,32.17,32.02,32.05,657469,23.1234916927669,23.1666997121243,23.0586796637308,23.0802836734095,912981.909068849,0.0,1.0
2017-05-03,31.93,32.08,31.84,32.0,632673,22.9938676346947,23.1018876830882,22.9290556056586,23.0442769906116,878549.411997092,0.0,1.0
2017-05-04,31.54,31.83,31.49,31.83,929765,22.7130155088716,22.921854269099,22.6770088260738,22.921854269099,1291100.60654632,0.0,1.0
2017-05-05,31.82,31.82,31.61,31.65,420456,22.9146529325394,22.9146529325394,22.7634248647886,22.7922302110268,583858.283142556,0.0,1.0
2017-05-08,31.74,32.0,31.74,31.86,706658,22.8570422400629,23.0442769906116,22.8570422400629,22.9434582787777,981287.284873928,0.0,1.0
2017-05-09,31.87,32.0,31.74,31.77,1058619,22.9506596153373,23.0442769906116,22.8570422400629,22.8786462497416,1470031.27994865,0.0,1.0
2017-05-10,31.95,32.0,31.89,31.9,557130,23.0082703078138,23.0442769906116,22.9650622884564,22.972263625016,773648.051846595,0.0,1.0
2017-05-11,31.93,31.985,31.8,31.95,381099,22.9938676346947,23.0334749857723,22.9002502594203,23.0082703078138,529205.92843804,0.0,1.0
2017-05-12,32.05,32.1,31.99,32.0,326441,23.0802836734095,23.1162903562073,23.0370756540521,23.0442769906116,453306.129077332,0.0,1.0
2017-05-15,32.27,32.28,32.19,32.24,365379,23.2387130777199,23.2459144142795,23.1811023852434,23.2171090680412,507376.647345606,0.0,1.0
2017-05-16,32.16,32.22,32.09,32.2,389376,23.1594983755647,23.2027063949221,23.1090890196477,23.188303721803,540699.628158275,0.0,1.0
2017-05-17,31.78,32.0,31.69,32.0,823562,22.8858475863012,23.0442769906116,22.8210355572651,23.0442769906116,1143623.81647889,0.0,1.0
2017-05-18,31.77,31.89,31.475,31.7,1018009,22.8786462497416,22.9650622884564,22.6662068212344,22.8282368938247,1413638.97045986,0.0,1.0
2017-05-19,32.14,32.2,31.89,31.95,628674,23.1450957024456,23.188303721803,22.9650622884564,23.0082703078138,872996.276177203,0.0,1.0
2017-05-22,32.27,32.36,32.2,32.24,304201,23.2387130777199,23.303525106756,23.188303721803,23.2171090680412,422422.973129765,0.0,1.0
2017-05-23,32.24,32.27,32.15,32.19,547868,23.2171090680412,23.2387130777199,23.1522970390051,23.1811023852434,760786.550480302,0.0,1.0
2017-05-24,32.37,32.44,32.3,32.41,550252,23.3107264433156,23.3611357992325,23.2603170873986,23.3395317895538,764097.047053097,0.0,1.0
2017-05-25,32.48,32.55,32.43,32.51,447994,23.3899411454708,23.4403505013878,23.353934462673,23.4115451551495,622098.406725474,0.0,1.0
2017-05-26,32.38,32.58,32.38,32.46,779590,23.3179277798752,23.4619545110665,23.3179277798752,23.3755384723517,1082562.92918903,0.0,1.0
2017-05-30,32.15,32.28,32.12,32.16,674363,23.1522970390051,23.2459144142795,23.1306930293264,23.1594983755647,936441.443087656,0.0,1.0
2017-05-31,31.9,32.09,31.805,32.09,803342,22.972263625016,23.1090890196477,22.9038509277001,23.1090890196477,1115545.69537908,0.0,1.0
2017-06-01,32.13,32.145,31.89,31.94,528287,23.137894365886,23.1486963707254,22.9650622884564,23.0010689712542,733595.764661537,0.0,1.0
2017-06-02,32.51,32.55,32.32,32.35,579996,23.4115451551495,23.4403505013878,23.2747197605178,23.2963237701965,805400.490870744,0.0,1.0
2017-06-05,32.69,32.745,32.45,32.45,289209,23.5411692132217,23.5807765642993,23.3683371357921,23.3683371357921,401604.615487412,0.0,1.0
2017-06-06,32.72,32.79,32.58,32.62,613625,23.5627732229004,23.6131825788174,23.4619545110665,23.4907598573047,852098.766561425,0.0,1.0
2017-06-07,32.68,32.74,32.515,32.71,390146,23.5339678766621,23.5771758960195,23.4151458234293,23.5555718863408,541768.874115093,0.0,1.0
2017-06-08,32.81,32.815,32.64,32.69,386371,23.6275852519365,23.6311859202163,23.5051625304239,23.5411692132217,536526.79166446,0.0,1.0
2017-06-09,32.74,32.85,32.61,32.75,625061,23.5771758960195,23.6563905981748,23.4835585207452,23.5843772325791,867979.151966839,0.0,1.0
2017-06-12,32.77,32.79,32.5011,32.57,520398,23.5987799056982,23.6131825788174,23.4051359656115,23.4547531745069,722640.85381305,0.0,1.0
2017-06-13,32.81,32.84,32.72,32.78,398637,23.6275852519365,23.6491892616152,23.5627732229004,23.6059812422578,553559.740893456,0.0,1.0
2017-06-14,32.9,33.14,32.82,32.99,814184,23.6923972809726,23.8652293584022,23.6347865884961,23.7572093100087,1130601.23390352,0.0,1.0
2017-06-15,32.8,32.8,32.58,32.65,646115,23.6203839153769,23.6203839153769,23.4619545110665,23.5123638669834,897215.391414684,0.0,1.0
2017-06-16,32.82,32.825,32.4835,32.69,652522,23.6347865884961,23.6383872567758,23.3924616132667,23.5411692132217,906112.350954073,0.0,1.0
2017-06-19,32.74,32.79,32.65,32.76,641496,23.5771758960195,23.6131825788174,23.5123638669834,23.5915785691387,890801.304304891,0.0,1.0
2017-06-20,31.9,32.38,31.765,32.38,981862,23.224925398743,23.5743913608557,23.1266380968988,23.5743913608557,1348611.34157594,0.350854,1.0
2017-06-21,31.87,32.015,31.82,31.94,515143,23.2030837761109,23.3086516188325,23.1666810717242,23.2540475622524,707561.441764176,0.0,1.0
2017-06-22,31.91,32.05,31.88,31.9,452195,23.2322059396203,23.3341335119032,23.2103643169883,23.224925398743,621100.832503891,0.0,1.0
2017-06-23,32.03,32.075,31.93,31.97,353013,23.3195724301485,23.3523348640966,23.246767021375,23.2758891848844,484871.942822667,0.0,1.0
2017-06-26,32.14,32.23,32.08,32.12,930962,23.3996583797994,23.4651832476955,23.3559751345353,23.3850972980447,1278698.95339286,0.0,1.0
2017-06-27,31.88,32.0725,31.88,32.04,533183,23.2103643169883,23.3505147288772,23.2103643169883,23.3268529710259,732339.820601557,0.0,1.0
2017-06-28,31.88,31.95,31.785,31.85,516836,23.2103643169883,23.2613281031297,23.1411991786535,23.1885226943562,709886.81844775,0.0,1.0
2017-06-29,31.55,31.76,31.39,31.67,1323168,22.9701064680358,23.1229978264601,22.8536178139982,23.057472958564,1817403.4351165,0.0,1.0
2017-06-30,31.71,31.79,31.685,31.72,605642,23.0865951220733,23.1448394490921,23.06839376988,23.0938756629507,831864.019724503,0.0,1.0
2017-07-03,31.76,31.9,31.71,31.73,400124,23.1229978264601,23.224925398743,23.0865951220733,23.101156203828,549580.047335301,0.0,1.0
2017-07-05,31.76,31.8,31.57,31.73,739623,23.1229978264601,23.1521199899695,22.9846675497905,23.101156203828,1015890.18241914,0.0,1.0
2017-07-06,31.56,31.77,31.51,31.71,638195,22.9773870089131,23.1302783673374,22.9409843045264,23.0865951220733,876576.35710218,0.0,1.0
2017-07-07,31.45,31.51,31.37,31.5,513022,22.8973010592623,22.9409843045264,22.8390567322435,22.933703763649,704648.196669159,0.0,1.0
2017-07-10,31.52,31.6,31.41,31.43,501995,22.9482648454037,23.0065091724225,22.8681788957529,22.8827399775076,689502.343928594,0.0,1.0
2017-07-11,31.49,31.525,31.3689,31.5,305145,22.9264232227717,22.9519051158424,22.838255872747,22.933703763649,419124.080395403,0.0,1.0
2017-07-12,31.75,31.86,31.7,31.74,921531,23.1157172855827,23.1958032352336,23.079314581196,23.1084367447054,1265745.24547627,0.0,1.0
2017-07-13,31.61,31.64,31.51,31.58,613701,23.0137897132999,23.0356313359319,22.9409843045264,22.9919480906678,842933.2522661,0.0,1.0
2017-07-14,31.82,31.83,31.68,31.69,516913,23.1666810717242,23.1739616126015,23.0647534994413,23.0720340403187,709992.579820836,0.0,1.0
2017-07-17,31.61,31.685,31.55,31.68,545716,23.0137897132999,23.06839376988,22.9701064680358,23.0647534994413,749554.200976774,0.0,1.0
2017-07-18,31.65,31.65,31.455,31.55,371490,23.0429118768093,23.0429118768093,22.9009413297009,22.9701064680358,510250.551790421,0.0,1.0
2017-07-19,31.71,31.8,31.65,31.75,246231,23.0865951220733,23.1521199899695,23.0429118768093,23.1157172855827,338204.268265385,0.0,1.0
2017-07-20,31.69,31.7,31.61,31.66,218531,23.0720340403187,23.079314581196,23.0137897132999,23.0501924176866,300157.644440799,0.0,1.0
2017-07-21,31.65,31.7,31.6,31.65,311572,23.0429118768093,23.079314581196,23.0065091724225,23.0429118768093,427951.721237302,0.0,1.0
2017-07-24,31.78,31.87,31.71,31.78,296465,23.1375589082148,23.2030837761109,23.0865951220733,23.1375589082148,407201.889247483,0.0,1.0
2017-07-25,31.81,31.965,31.8,31.85,371140,23.1594005308468,23.2722489144457,23.1521199899695,23.1885226943562,509769.818276394,0.0,1.0
2017-07-26,31.95,32.0,31.79,31.87,399533,23.2613281031297,23.2977308075165,23.1448394490921,23.2030837761109,548768.294458755,0.0,1.0
2017-07-27,31.8,31.99,31.66,31.99,853370,23.1521199899695,23.2904502666391,23.0501924176866,23.2904502666391,1172124.4539056,0.0,1.0
2017-07-28,31.85,31.88,31.73,31.86,387840,23.1885226943562,23.2103643169883,23.101156203828,23.1958032352336,532707.674517208,0.0,1.0
2017-07-31,31.69,31.77,31.61,31.77,714901,23.0720340403187,23.1302783673374,23.0137897132999,23.1302783673374,981933.914036782,0.0,1.0
2017-08-01,31.72,31.78,31.68,31.75,472086,23.0938756629507,23.1375589082148,23.0647534994413,23.1157172855827,648421.604868323,0.0,1.0
2017-08-02,31.84,31.92,31.74,31.87,389005,23.1812421534789,23.2394864804977,23.1084367447054,23.2030837761109,534307.830356761,0.0,1.0
2017-08-03,31.9,31.93,31.825,31.92,389370,23.224925398743,23.246767021375,23.1703213421629,23.2394864804977,534809.166735677,0.0,1.0
2017-08-04,32.0,32.04,31.83,31.94,283959,23.2977308075165,23.3268529710259,23.1739616126015,23.2540475622524,390024.594029062,0.0,1.0
2017-08-07,32.09,32.1,32.01,32.01,206621,23.3632556754126,23.37053621629,23.3050113483938,23.3050113483938,283798.969720555,0.0,1.0
2017-08-08,32.11,32.235,32.075,32.12,445160,23.3778167571673,23.4688235181342,23.3523348640966,23.3850972980447,611438.088871906,0.0,1.0
2017-08-09,31.92,32.0,31.8,31.93,497851,23.2394864804977,23.2977308075165,23.1521199899695,23.246767021375,683810.459122489,0.0,1.0
2017-08-10,31.53,31.89,31.5,31.89,913389,22.9555453862811,23.2176448578656,22.933703763649,23.2176448578656,1254562.01041563,0.0,1.0
2017-08-11,31.7,31.845,31.46,31.63,669000,23.079314581196,23.1848824239176,22.9045816001396,23.0283507950546,918887.773958364,0.0,1.0
2017-08-14,31.83,31.91,31.71,31.82,494723,23.1739616126015,23.2322059396203,23.0865951220733,23.1666810717242,679514.075031397,0.0,1.0
2017-08-15,31.7,31.85,31.685,31.85,345571,23.079314581196,23.1885226943562,23.06839376988,23.1885226943562,474650.174790083,0.0,1.0
2017-08-16,31.88,31.89,31.75,31.77,249781,23.2103643169883,23.2176448578656,23.1157172855827,23.1302783673374,343080.279621964,0.0,1.0
2017-08-17,31.57,31.845,31.555,31.82,384139,22.9846675497905,23.1848824239176,22.9737467384744,23.1666810717242,527624.260987431,0.0,1.0
2017-08-18,31.91,31.98,31.71,31.81,599972,23.2322059396203,23.2831697257618,23.0865951220733,23.1594005308468,824076.136797232,0.0,1.0
2017-08-21,31.88,31.955,31.805,31.91,385398,23.2103643169883,23.2649683735684,23.1557602604082,23.2322059396203,529353.52811361,0.0,1.0
2017-08-22,32.05,32.1,31.889,31.97,350854,23.3341335119032,23.37053621629,23.2169168037779,23.2758891848844,481906.50380327,0.0,1.0
2017-08-23,32.06,32.09,31.89,31.92,210836,23.3414140527806,23.3632556754126,23.2176448578656,23.2394864804977,289588.37475379,0.0,1.0
2017-08-24,32.1,32.15,32.02,32.02,419769,23.37053621629,23.4069389206767,23.3122918892712,23.3122918892712,576562.932715587,0.0,1.0
2017-08-25,32.04,32.21,31.975,32.02,794347,23.3268529710259,23.4506221659408,23.2795294553231,23.3122918892712,1091054.92762407,0.0,1.0
2017-08-28,32.07,32.12,31.99,32.05,222311,23.3486945936579,23.3850972980447,23.2904502666391,23.3341335119032,305349.566392314,0.0,1.0
2017-08-29,32.01,32.035,31.885,31.9,329734,23.3050113483938,23.3232127005872,23.214004587427,23.224925398743,452897.670042432,0.0,1.0
2017-08-30,31.92,32.01,31.845,31.99,210282,23.2394864804977,23.3050113483938,23.1848824239176,23.2904502666391,288827.442277298,0.0,1.0
2017-08-31,31.94,32.04,31.84,31.92,382023,23.2540475622524,23.3268529710259,23.1812421534789,23.2394864804977,524717.883514044,0.0,1.0
2017-09-01,32.14,32.15,31.97,32.0,337020,23.3996583797994,23.4069389206767,23.2758891848844,23.2977308075165,462905.16828019,0.0,1.0
2017-09-05,31.97,32.09,31.85,32.02,500218,23.2758891848844,23.3632556754126,23.1885226943562,23.3122918892712,687061.591201652,0.0,1.0
2017-09-06,32.42,32.475,32.26,32.34,324915,23.6035135243651,23.6435564991905,23.4870248703275,23.5452691973463,446278.656316416,0.0,1.0
2017-09-07,32.81,32.915,32.58,32.8,540328,23.8874546185817,23.9639002977939,23.7200021784027,23.8801740777044,742153.65190938,0.0,1.0
2017-09-08,32.65,32.9,32.64,32.85,463166,23.7709659645441,23.9529794864779,23.7636854236668,23.9165767820911,636169.767882213,0.0,1.0
2017-09-11,32.96,32.99,32.81,32.81,295562,23.996662731742,24.018504354374,23.8874546185817,23.8874546185817,405961.596781288,0.0,1.0
2017-09-12,32.92,32.985,32.87,32.96,272147,23.9675405682326,24.0148640839353,23.9311378638458,23.996662731742,373800.524692745,0.0,1.0
2017-09-13,32.84,32.95,32.81,32.9,361187,23.9092962412138,23.9893821908646,23.8874546185817,23.9529794864779,496099.130661733,0.0,1.0
2017-09-14,32.68,32.68,32.55,32.63,255862,23.7928075871762,23.7928075871762,23.6981605557707,23.7564048827894,351432.681047137,0.0,1.0
2017-09-15,32.98,32.99,32.83,32.86,269047,24.0112238134967,24.018504354374,23.9020157003364,23.9238573229685,369542.599282774,0.0,1.0
2017-09-18,32.88,32.98,32.84,32.93,517313,23.9384184047232,24.0112238134967,23.9092962412138,23.9748211091099,710541.989551155,0.0,1.0
2017-09-19,32.81,32.86,32.665,32.8,663317,23.8874546185817,23.9238573229685,23.7818867758602,23.8801740777044,911082.035214859,0.0,1.0
2017-09-20,32.68,32.85,32.425,32.79,517985,23.7928075871762,23.9165767820911,23.6071537948038,23.872893536827,711464.997898091,0.0,1.0
2017-09-21,32.67,32.72,32.54,32.68,267749,23.7855270462988,23.8219297506856,23.6908800148933,23.7928075871762,367759.76470789,0.0,1.0
2017-09-22,32.63,32.65,32.56,32.64,389955,23.7564048827894,23.7709659645441,23.705441096648,23.7636854236668,535612.67846627,0.0,1.0
2017-09-25,32.5,32.63,32.395,32.61,456170,23.6617578513839,23.7564048827894,23.5853121721718,23.7418438010347,626560.591698934,0.0,1.0
2017-09-26,32.43,32.54,32.345,32.4,299619,23.6107940652425,23.6908800148933,23.548909467785,23.5889524426104,411533.984971047,0.0,1.0
2017-09-27,32.29,32.37,32.115,32.35,450500,23.5088664929596,23.5671108199784,23.381457027606,23.5525497382237,618772.708771663,0.0,1.0
2017-09-28,32.18,32.215,31.981,32.06,524539,23.4287805433087,23.4542624363795,23.2838977798495,23.3414140527806,720467.076329368,0.0,1.0
2017-09-29,32.39,32.445,32.25,32.27,764115,23.5816719017331,23.6217148765585,23.4797443294502,23.4943054112049,1049530.54020657,0.0,1.0
2017-10-02,32.14,32.265,32.13,32.16,551709,23.3996583797994,23.4906651407662,23.392377838922,23.414219461554,757785.732261276,0.0,1.0
2017-10-03,32.3,32.35,32.13,32.23,334813,23.5161470338369,23.5525497382237,23.392377838922,23.4651832476955,459873.800093157,0.0,1.0
2017-10-04,32.32,32.35,32.2,32.28,756766,23.5307081155916,23.5525497382237,23.4433416250634,23.5015859520822,1039436.50993629,0.0,1.0
2017-10-05,32.37,32.4199,32.23,32.27,389771,23.5671108199784,23.6034407189563,23.4651832476955,23.4943054112049,535359.949990321,0.0,1.0
2017-10-06,32.22,32.36,32.1,32.21,310642,23.4579027068181,23.559830279101,23.37053621629,23.4506221659408,426674.343614312,0.0,1.0
2017-10-09,32.34,32.36,32.25,32.32,178025,23.5452691973463,23.559830279101,23.4797443294502,23.5307081155916,244521.668100057,0.0,1.0
2017-10-10,32.52,32.54,32.42,32.43,527278,23.6763189331386,23.6908800148933,23.6035135243651,23.6107940652425,724229.159457726,0.0,1.0
2017-10-11,32.48,32.49,32.35,32.41,527588,23.6471967696292,23.6544773105066,23.5525497382237,23.5962329834878,724654.951998723,0.0,1.0
2017-10-12,32.32,32.4,32.3,32.38,412605,23.5307081155916,23.5889524426104,23.5161470338369,23.5743913608557,566723.004445577,0.0,1.0
2017-10-13,32.48,32.54,32.35,32.35,353209,23.6471967696292,23.6908800148933,23.5525497382237,23.5525497382237,485141.153590523,0.0,1.0
2017-10-16,32.42,32.5,32.39,32.43,144009,23.6035135243651,23.6617578513839,23.5816719017331,23.6107940652425,197799.864633737,0.0,1.0
2017-10-17,32.24,32.37,32.175,32.34,404784,23.4724637885728,23.5671108199784,23.4251402728701,23.5452691973463,555980.670693517,0.0,1.0
2017-10-18,32.28,32.395,32.25,32.31,471694,23.5015859520822,23.5853121721718,23.4797443294502,23.5234275747143,647883.183332612,0.0,1.0
2017-10-19,32.13,32.16,32.04,32.13,562047,23.392377838922,23.414219461554,23.3268529710259,23.392377838922,771985.22674137,0.0,1.0
2017-10-20,32.14,32.2,32.07,32.18,213729,23.3996583797994,23.4433416250634,23.3486945936579,23.4287805433087,293561.980628321,0.0,1.0
2017-10-23,31.98,32.15,31.94,32.06,281176,23.2831697257618,23.4069389206767,23.2540475622524,23.3414140527806,386202.075830368,0.0,1.0
2017-10-24,31.88,31.97,31.86,31.97,259179,23.2103643169883,23.2758891848844,23.1958032352336,23.2758891848844,355988.661235806,0.0,1.0
2017-10-25,31.85,31.965,31.7,31.91,492327,23.1885226943562,23.2722489144457,23.079314581196,23.2322059396203,676223.110746786,0.0,1.0
2017-10-26,31.77,31.985,31.76,31.8,306022,23.1302783673374,23.2868099962004,23.1229978264601,23.1521199899695,420328.661229128,0.0,1.0
2017-10-27,32.16,32.22,31.87,31.98,439290,23.414219461554,23.4579027068181,23.2030837761109,23.2831697257618,603375.501079477,0.0,1.0
2017-10-30,32.11,32.23,32.08,32.17,248945,23.3778167571673,23.4651832476955,23.3559751345353,23.4215000024314,341932.013285598,0.0,1.0
2017-10-31,32.16,32.165,32.07,32.15,345521,23.414219461554,23.4178597319927,23.3486945936579,23.4069389206767,474581.498573794,0.0,1.0
2017-11-01,32.06,32.21,31.99,32.05,561854,23.3414140527806,23.4506221659408,23.2904502666391,23.3341335119032,771720.13654649,0.0,1.0
2017-11-02,32.01,32.02,31.92,32.0,336173,23.3050113483938,23.3122918892712,23.2394864804977,23.2977308075165,461741.793176241,0.0,1.0
2017-11-03,31.9,31.98,31.765,31.98,361081,23.224925398743,23.2831697257618,23.1266380968988,23.2831697257618,495953.537083198,0.0,1.0
2017-11-06,32.01,32.05,31.92,31.92,246663,23.3050113483938,23.3341335119032,23.2394864804977,23.2394864804977,338797.630774129,0.0,1.0
2017-11-07,32.0,32.15,31.97,32.13,628319,23.2977308075165,23.4069389206767,23.2758891848844,23.392377838922,863011.430860604,0.0,1.0
2017-11-08,32.01,32.11,31.93,31.98,498387,23.3050113483938,23.3778167571673,23.246767021375,23.2831697257618,684546.668161117,0.0,1.0
2017-11-09,32.22,32.36,32.13,32.23,784617,23.4579027068181,23.559830279101,23.392377838922,23.4651832476955,1077690.53593407,0.0,1.0
2017-11-10,32.19,32.3,32.16,32.27,436612,23.4360610841861,23.5161470338369,23.414219461554,23.4943054112049,599697.202934991,0.0,1.0
2017-11-13,32.23,32.24,32.0848,32.19,436720,23.4651832476955,23.4724637885728,23.3594697941564,23.4360610841861,599845.543562177,0.0,1.0
2017-11-14,32.01,32.08,31.965,32.08,589476,23.3050113483938,23.3559751345353,23.2722489144457,23.3559751345353,809659.625473663,0.0,1.0
2017-11-15,31.93,32.04,31.93,32.02,383813,23.246767021375,23.3268529710259,23.246767021375,23.3122918892712,527176.492057223,0.0,1.0
2017-11-16,32.25,32.25,31.93,31.98,605842,23.4797443294502,23.4797443294502,23.246767021375,23.2831697257618,832138.72458966,0.0,1.0
2017-11-17,32.24,32.3,32.17,32.17,499911,23.4724637885728,23.5161470338369,23.4215000024314,23.4215000024314,686639.919233633,0.0,1.0
2017-11-20,32.41,32.45,32.18,32.2,853779,23.5962329834878,23.6253551469972,23.4287805433087,23.4433416250634,1172686.22535485,0.0,1.0
2017-11-21,32.5,32.6,32.4,32.4,514842,23.6617578513839,23.7345632601574,23.5889524426104,23.5889524426104,707148.010942111,0.0,1.0
2017-11-22,32.77,32.85,32.69,32.69,322990,23.8583324550723,23.9165767820911,23.8000881280535,23.8000881280535,443634.621989256,0.0,1.0
2017-11-24,32.61,32.65,32.5,32.65,164952,23.7418438010347,23.7709659645441,23.6617578513839,23.7709659645441,226565.584588909,0.0,1.0
2017-11-27,32.52,32.68,32.515,32.64,311260,23.6763189331386,23.7928075871762,23.6726786626999,23.7636854236668,427523.181647654,0.0,1.0
2017-11-28,32.64,32.66,32.54,32.59,254189,23.7636854236668,23.7782465054215,23.6908800148933,23.7272827192801,349134.774850079,0.0,1.0
2017-11-29,32.57,32.85,32.52,32.81,927851,23.7127216375254,23.9165767820911,23.6763189331386,23.8874546185817,1274425.91921531,0.0,1.0
2017-11-30,32.76,32.91,32.75,32.83,1123678,23.851051914195,23.9602600273552,23.8437713733176,23.9020157003364,1543399.06736321,0.0,1.0
2017-12-01,32.61,32.85,32.45,32.77,993213,23.7418438010347,23.9165767820911,23.6253551469972,23.8583324550723,1364202.21619807,0.0,1.0
2017-12-04,32.65,32.92,32.65,32.85,531362,23.7709659645441,23.9675405682326,23.7709659645441,23.9165767820911,729838.632804282,0.0,1.0
2017-12-05,33.07,33.17,32.935,32.95,758060,24.0767486813928,24.1495540901663,23.9784613795486,23.9893821908646,1041213.85041387,0.0,1.0
2017-12-06,32.75,32.85,32.72,32.79,1029788,23.8437713733176,23.9165767820911,23.8219297506856,23.872893536827,1414438.86841411,0.0,1.0
2017-12-07,32.86,32.875,32.59,32.73,577887,23.9238573229685,23.9347781342845,23.7272827192801,23.8292102915629,793741.852061998,0.0,1.0
2017-12-08,32.9,32.94,32.78,32.8,356869,23.9529794864779,23.9821016499873,23.8656129959497,23.8801740777044,490168.25262294,0.0,1.0
2017-12-11,32.97,33.02,32.85,32.92,247445,24.0039432726193,24.0403459770061,23.9165767820911,23.9675405682326,339871.726796902,0.0,1.0
2017-12-12,33.02,33.09,33.01,33.04,431410,24.0403459770061,24.0913097631475,24.0330654361287,24.0549070587608,592552.129392193,0.0,1.0
2017-12-13,33.37,33.6,33.2,33.2,873986,24.2951649077133,24.4626173478923,24.1713957127983,24.1713957127983,1200441.03140624,0.0,1.0
2017-12-14,33.51,33.66,33.5,33.54,538133,24.3970924799961,24.5063005931564,24.3898119391188,24.4189341026282,739138.766014256,0.0,1.0
2017-12-15,33.59,33.78,33.49,33.59,750299,24.4553368070149,24.5936670836846,24.3825313982415,24.4553368070149,1030553.92812136,0.0,1.0
2017-12-18,33.55,33.62,33.44,33.48,382898,24.4262146435055,24.477178429647,24.3461286938547,24.3752508573641,525919.717299118,0.0,1.0
2017-12-19,31.78,32.03,31.72,31.95,602708,24.2226499925208,24.4131994732675,24.1769181171416,24.3522236394285,790749.99002645,1.490399,1.0
2017-12-20,32.04,32.15,31.99,32.1,271103,24.4208214524973,24.5046632240259,24.382711556348,24.4665533278766,355685.828869272,0.0,1.0
2017-12-21,32.15,32.25,32.12,32.12,371940,24.5046632240259,24.5808830163246,24.4817972863363,24.4817972863363,487983.486680844,0.0,1.0
2017-12-22,32.28,32.29,32.03,32.24,434314,24.6037489540142,24.6113709332441,24.4131994732675,24.5732610370947,569817.87394285,0.0,1.0
2017-12-26,32.36,32.38,32.21,32.28,303386,24.6647247878531,24.6799687463129,24.5503950994051,24.6037489540142,398040.96921588,0.0,1.0
2017-12-27,32.54,32.6,32.46,32.47,208275,24.8019204139908,24.84765228937,24.7409445801518,24.7485665593817,273255.795796237,0.0,1.0
2017-12-28,32.77,32.87,32.71,32.72,492309,24.9772259362777,25.0534457285764,24.9314940608985,24.9391160401284,645907.03431833,0.0,1.0
2017-12-29,32.97,33.22,32.95,33.12,579955,25.1296655208751,25.3202150016218,25.1144215624153,25.2439952093231,760898.163730678,0.0,1.0
2018-01-02,33.26,33.29,33.03,33.28,956517,25.3507029185413,25.3735688562309,25.1753973962543,25.365946877001,1254945.69212642,0.0,1.0
2018-01-03,33.58,33.63,33.34,33.39,1260954,25.594606253897,25.6327161500464,25.4116787523802,25.4497886485295,1654365.56827488,0.0,1.0
2018-01-04,33.87,33.92,33.74,33.74,844759,25.8156436515632,25.8537535477126,25.7165579215749,25.7165579215749,1108319.73497076,0.0,1.0
2018-01-05,34.35,34.4,34.1,34.21,1280512,26.1814986545969,26.2196085507462,25.9909491738502,26.0747909453787,1680025.56997543,0.0,1.0
2018-01-08,34.58,34.69,34.38,34.38,2221228,26.3568041768838,26.4406459484124,26.2043645922865,26.2043645922865,2914240.42628682,0.0,1.0
2018-01-09,34.26,34.36,34.13,34.29,1402740,26.1129008415281,26.1891206338267,26.0138151115398,26.1357667792177,1840388.11664969,0.0,1.0
2018-01-10,34.2,34.3,34.12,34.21,496585,26.0671689661489,26.1433887584475,26.0061931323099,26.0747909453787,651517.125701474,0.0,1.0
2018-01-11,34.41,34.43,34.27,34.27,581336,26.2272305299761,26.2424744884358,26.1205228207579,26.1205228207579,762710.029072148,0.0,1.0
2018-01-12,34.64,34.65,34.36,34.43,796362,26.4025360522631,26.4101580314929,26.1891206338267,26.2424744884358,1044823.10431825,0.0,1.0
2018-01-16,34.49,34.72,34.44,34.69,961166,26.288206363815,26.463511886102,26.2500964676657,26.4406459484124,1261045.15771114,0.0,1.0
2018-01-17,34.71,34.82,34.64,34.71,806719,26.4558899068721,26.5397316784007,26.4025360522631,26.4558899068721,1058411.43838168,0.0,1.0
2018-01-18,34.61,34.64,34.53,34.54,567007,26.3796701145734,26.4025360522631,26.3186942807345,26.3263162599644,743910.450159826,0.0,1.0
2018-01-19,35.01,35.02,34.84,34.89,557562,26.6845492837682,26.692171262998,26.5549756368604,26.5930855330098,731518.655699156,0.0,1.0
2018-01-22,35.16,35.16,34.98,34.98,678512,26.7988789722162,26.7988789722162,26.6616833460786,26.6616833460786,890204.472535335,0.0,1.0
2018-01-23,35.22,35.23,35.09,35.16,708076,26.8446108475954,26.8522328268253,26.7455251176071,26.7988789722162,928992.297991679,0.0,1.0
2018-01-24,35.55,35.6,35.39,35.47,943263,27.096136162181,27.1342460583304,26.9741844945032,27.0351603283421,1237556.50803095,0.0,1.0
2018-01-25,35.72,36.0,35.67,35.78,1144546,27.2257098090888,27.4391252275251,27.1875999129395,27.271441684468,1501638.83353932,0.0,1.0
2018-01-26,36.06,36.08,35.8,35.96,579627,27.4848571029043,27.5001010613641,27.2866856429277,27.4086373106056,760467.829312141,0.0,1.0
2018-01-29,35.97,36.07,35.95,36.07,983020,27.4162592898355,27.4924790821342,27.4010153313758,27.4924790821342,1289717.50034146,0.0,1.0
2018-01-30,35.56,35.82,35.56,35.79,1162983,27.1037581414109,27.3019296013875,27.1037581414109,27.2790636636979,1525828.0886448,0.0,1.0
2018-01-31,35.61,35.93,35.53,35.79,1074850,27.1418680375603,27.385771372916,27.0808922037213,27.2790636636979,1410198.01758053,0.0,1.0
2018-02-01,35.56,35.78,35.49,35.65,1423657,27.1037581414109,27.271441684468,27.0504042868018,27.1723559544797,1867831.11979779,0.0,1.0
2018-02-02,35.27,35.85,35.26,35.74,1548528,26.8827207437447,27.3247955390771,26.8750987645149,27.2409537675485,2031661.26972876,0.0,1.0
2018-02-05,34.51,35.48,34.46,35.2,2332167,26.3034503222748,27.042782307572,26.2653404261254,26.8293668891357,3059791.8593913,0.0,1.0
2018-02-06,35.11,35.25,34.02,34.1,1921012,26.7607690760669,26.867476785285,25.9299733400112,25.9909491738502,2520358.48178668,0.0,1.0
2018-02-07,34.59,35.49,34.59,35.08,2362109,26.3644261561137,27.0504042868018,26.3644261561137,26.7379031383772,3099075.61902512,0.0,1.0
2018-02-08,33.77,34.8,33.75,34.79,1913992,25.7394238592645,26.5244877199409,25.7241799008048,26.5168657407111,2511148.27563382,0.0,1.0
2018-02-09,34.02,34.26,33.37,34.1,2118175,25.9299733400112,26.1129008415281,25.4345446900698,25.9909491738502,2779035.38715975,0.0,1.0
2018-02-12,34.54,34.8,34.25,34.33,1447863,26.3263162599644,26.5244877199409,26.1052788622982,26.1662546961371,1899589.27508788,0.0,1.0
2018-02-13,34.62,34.68,34.45,34.52,582908,26.3872920938033,26.4330239691825,26.2577184468956,26.3110723015046,764772.485492707,0.0,1.0
2018-02-14,35.12,35.17,34.47,34.47,1015754,26.7683910552967,26.8065009514461,26.2729624053553,26.2729624053553,1332664.35051356,0.0,1.0
2018-02-15,35.44,35.5,35.02,35.31,637882,27.0122943906525,27.0580262660317,26.692171262998,26.9132086606642,836898.108434021,0.0,1.0
2018-02-16,35.57,35.78,35.29,35.42,1013910,27.1113801206408,27.271441684468,26.8979647022045,26.9970504321928,1330245.03140446,0.0,1.0
2018-02-20,35.45,35.61,35.28,35.42,1412554,27.0199163698824,27.1418680375603,26.8903427229746,26.9970504321928,1853264.03733121,0.0,1.0
2018-02-21,35.14,35.58,35.1,35.35,1422597,26.7836350137565,27.1190020998707,26.753147096837,26.9436965775837,1866440.40490861,0.0,1.0
2018-02-22,35.42,35.67,35.36,35.44,908091,26.9970504321928,27.1875999129395,26.9513185568136,27.0122943906525,1191411.01361374,0.0,1.0
2018-02-23,35.59,35.61,35.33,35.41,602248,27.1266240791005,27.1418680375603,26.9284526191239,26.9894284529629,790146.472244354,0.0,1.0
2018-02-26,35.69,35.69,35.32,35.53,624382,27.2028438713992,27.2028438713992,26.9208306398941,27.0808922037213,819186.17352465,0.0,1.0
2018-02-27,35.16,35.72,35.16,35.6,939613,26.7988789722162,27.2257098090888,26.7988789722162,27.1342460583304,1232767.72562953,0.0,1.0
2018-02-28,34.98,35.39,34.96,35.25,669004,26.6616833460786,26.9741844945032,26.6464393876188,26.867476785285,877730.022378423,0.0,1.0
2018-03-01,34.83,35.32,34.71,35.1,1186706,26.5473536576305,26.9208306398941,26.4558899068721,26.753147096837,1556952.55026369,0.0,1.0
2018-03-02,35.13,35.21,34.7,35.01,1225191,26.7760130345266,26.8369888683655,26.4482679276423,26.6845492837682,1607444.68470718,0.0,1.0
2018-03-05,35.15,35.25,34.76,34.9,956105,26.7912569929863,26.867476785285,26.4939998030215,26.6007075122396,1254405.15011289,0.0,1.0
2018-03-06,35.17,35.37,35.04,35.28,592820,26.8065009514461,26.9589405360434,26.7074152214578,26.8903427229746,777776.981701719,0.0,1.0
2018-03-07,35.06,35.09,34.81,34.96,575044,26.7226591799175,26.7455251176071,26.5321096991708,26.6464393876188,754454.955409204,0.0,1.0
2018-03-08,34.84,34.9,34.74,34.82,533656,26.5549756368604,26.6007075122396,26.4787558445617,26.5397316784007,700154.098962608,0.0,1.0
2018-03-09,35.41,35.42,34.96,35.03,816328,26.9894284529629,26.9970504321928,26.6464393876188,26.6997932422279,1071018.40005162,0.0,1.0
2018-03-12,35.48,35.63,35.34,35.51,929995,27.042782307572,27.15711199602,26.9360745983538,27.0656482452616,1220148.95600299,0.0,1.0
2018-03-13,35.4,35.8,35.33,35.67,769311,26.981806473733,27.2866856429277,26.9284526191239,27.1875999129395,1009332.32274541,0.0,1.0
2018-03-14,35.33,35.74,35.24,35.54,697705,26.9284526191239,27.2409537675485,26.8598548060551,27.0885141829512,915385.595995748,0.0,1.0
2018-03-15,35.1,35.25,35.0,35.25,890366,26.753147096837,26.867476785285,26.6769273045383,26.867476785285,1168155.89907532,0.0,1.0
2018-03-16,35.09,35.25,35.04,35.12,761634,26.7455251176071,26.867476785285,26.7074152214578,26.7683910552967,999260.135760278,0.0,1.0
2018-03-19,35.01,35.21,34.88,35.13,635655,26.6845492837682,26.8369888683655,26.5854635537799,26.7760130345266,833976.295171564,0.0,1.0
2018-03-20,35.19,35.26,35.06,35.19,623628,26.8217449099058,26.8750987645149,26.7226591799175,26.8217449099058,818196.929160082,0.0,1.0
2018-03-21,35.57,35.65,35.28,35.38,592533,27.1113801206408,27.1723559544797,26.8903427229746,26.9665625152733,777400.439085498,0.0,1.0
2018-03-22,35.26,35.66,35.23,35.48,1012440,26.8750987645149,27.1799779337096,26.8522328268253,27.042782307572,1328316.3984921,0.0,1.0
2018-03-23,35.03,35.65,35.01,35.46,1000077,26.6997932422279,27.1723559544797,26.6845492837682,27.0275383491122,1312096.20210066,0.0,1.0
2018-03-26,35.57,35.6,35.13,35.45,1181644,27.1113801206408,27.1342460583304,26.7760130345266,27.0199163698824,1550311.23067027,0.0,1.0
2018-03-27,35.5,35.82,35.41,35.73,1432100,27.0580262660317,27.3019296013875,26.9894284529629,27.2333317883187,1878908.29508963,0.0,1.0
2018-03-28,35.71,35.88,35.59,35.8,793972,27.2180878298589,27.3476614767667,27.1266240791005,27.2866856429277,1041687.4358417,0.0,1.0
2018-03-29,36.14,36.24,35.79,35.79,1393597,27.5458329367433,27.6220527290419,27.2790636636979,27.2790636636979,1828392.54473292,0.0,1.0
2018-04-02,35.78,36.19,35.59,36.06,1289596,27.271441684468,27.5839428328926,27.1266240791005,27.4848571029043,1691943.73417667,0.0,1.0
2018-04-03,36.0,36.03,35.74,35.74,1413366,27.4391252275251,27.4619911652147,27.2409537675485,27.2409537675485,1854329.37741614,0.0,1.0
2018-04-04,35.74,35.78,35.0,35.09,1032298,27.2409537675485,27.271441684468,26.6769273045383,26.7455251176071,1354369.9987462,0.0,1.0
2018-04-05,35.69,35.74,35.52,35.65,1005205,27.2028438713992,27.2409537675485,27.0732702244914,27.1723559544797,1318824.11337586,0.0,1.0
2018-04-06,35.31,35.7,35.21,35.55,636491,26.9132086606642,27.2104658506291,26.8369888683655,27.096136162181,835073.123140767,0.0,1.0
2018-04-09,35.59,35.78,35.46,35.58,709218,27.1266240791005,27.271441684468,27.0275383491122,27.1190020998707,930490.596485495,0.0,1.0
2018-04-10,36.18,36.22,35.85,35.88,1028478,27.5763208536627,27.6068087705822,27.3247955390771,27.3476614767667,1349358.17716444,0.0,1.0
2018-04-11,36.47,36.48,36.03,36.17,1046610,27.7973582513289,27.8049802305588,27.4619911652147,27.5686988744329,1373147.27374049,0.0,1.0
2018-04-12,36.37,36.48,36.26,36.31,697192,27.7211384590302,27.8049802305588,27.6372966875017,27.675406583651,914712.542469191,0.0,1.0
2018-04-13,36.09,36.53,35.98,36.3,713843,27.5077230405939,27.8430901267081,27.4238812690654,27.6677846044212,936558.574185927,0.0,1.0
2018-04-16,36.3,36.38,36.16,36.25,743100,27.6677846044212,27.7287604382601,27.561076895203,27.6296747082718,974943.617122477,0.0,1.0
2018-04-17,36.3,36.38,36.16,36.25,857982,27.6677846044212,27.7287604382601,27.561076895203,27.6296747082718,1125668.24721569,0.0,1.0
2018-04-18,36.33,36.41,36.12,36.29,818113,27.6906505421108,27.7516263759497,27.5305889782835,27.6601626251913,1073360.31144519,0.0,1.0
2018-04-19,36.35,36.56,36.3,36.53,799063,27.7058945005705,27.8659560643977,27.6677846044212,27.8430901267081,1048366.8032953,0.0,1.0
2018-04-20,35.85,36.33,35.72,36.22,1713786,27.3247955390771,27.6906505421108,27.2257098090888,27.6068087705822,2248478.96893267,0.0,1.0
2018-04-23,35.62,35.99,35.61,35.9,1425215,27.1494900167901,27.4315032482952,27.1418680375603,27.3629054352264,1869875.20828585,0.0,1.0
2018-04-24,35.31,35.73,35.19,35.59,869331,26.9132086606642,27.2333317883187,26.8217449099058,27.1266240791005,1140558.08049617,0.0,1.0
2018-04-25,35.17,35.3,34.89,35.2,1618048,26.8065009514461,26.9055866814343,26.5930855330098,26.8293668891357,2122871.17453612,0.0,1.0
2018-04-26,35.49,35.52,35.16,35.17,637776,27.0504042868018,27.0732702244914,26.7988789722162,26.8065009514461,836759.036945104,0.0,1.0
2018-04-27,35.54,35.59,35.29,35.59,476173,27.0885141829512,27.1266240791005,26.8979647022045,27.1266240791005,624736.680118506,0.0,1.0
2018-04-30,35.06,35.7,35.06,35.46,736089,26.7226591799175,27.2104658506291,26.7226591799175,27.0275383491122,965745.218926213,0.0,1.0
2018-05-01,34.73,35.02,34.36,34.99,2355088,26.4711338653319,26.692171262998,26.1891206338267,26.6693053253084,3089864.10087706,0.0,1.0
2018-05-02,34.68,34.93,34.68,34.79,1729956,26.4330239691825,26.6235734499292,26.4330239691825,26.5168657407111,2269693.93096856,0.0,1.0
2018-05-03,34.8,34.97,34.53,34.74,1334402,26.5244877199409,26.6540613668487,26.3186942807345,26.4787558445617,1750728.99014328,0.0,1.0
2018-05-04,34.89,34.96,34.53,34.6,776101,26.5930855330098,26.6464393876188,26.3186942807345,26.3720481353436,1018240.77000723,0.0,1.0
2018-05-07,34.27,34.41,34.18,34.38,784641,26.1205228207579,26.2272305299761,26.0519250076891,26.2043645922865,1029445.20883138,0.0,1.0
2018-05-08,34.5,34.56,34.26,34.51,833776,26.2958283430449,26.3415602184241,26.1129008415281,26.3034503222748,1093910.0919256,0.0,1.0
2018-05-09,32.42,34.58,31.21,34.52,4399990,24.7104566632323,26.3568041768838,23.7881971764183,26.3110723015046,5772765.66532464,0.0,1.0
2018-05-10,32.99,34.0,32.76,32.82,4014806,25.1449094793348,25.9147293815515,24.9696039570479,25.0153358324271,5267406.11450011,0.0,1.0
2018-05-11,32.72,33.58,32.5,33.48,1510400,24.9391160401284,25.594606253897,24.7714324970713,25.5183864615984,1981637.51756398,0.0,1.0
2018-05-14,34.6,34.94,34.42,34.92,1898642,26.3720481353436,26.6311954291591,26.234852509206,26.6159514706994,2491009.14964427,0.0,1.0
2018-05-15,34.62,34.74,34.39,34.55,1386094,26.3872920938033,26.4787558445617,26.2119865715164,26.3339382391942,1818548.64490885,0.0,1.0
2018-05-16,34.93,35.05,34.78,34.8,1427208,26.6235734499292,26.7150372006876,26.5092437614812,26.5244877199409,1872490.01467654,0.0,1.0
2018-05-17,34.65,34.78,34.52,34.78,989594,26.4101580314929,26.5092437614812,26.3110723015046,26.5092437614812,1298342.55664474,0.0,1.0
2018-05-18,34.36,34.53,34.3,34.49,821610,26.1891206338267,26.3186942807345,26.1433887584475,26.288206363815,1077948.35858431,0.0,1.0
2018-05-21,34.65,34.71,34.51,34.59,462936,26.4101580314929,26.4558899068721,26.3034503222748,26.3644261561137,607369.799941074,0.0,1.0
2018-05-22,34.72,34.81,34.63,34.63,689422,26.463511886102,26.5321096991708,26.3949140730332,26.3949140730332,904518.339932464,0.0,1.0
2018-05-23,34.09,34.14,33.8,33.97,888416,25.9833271946203,26.0214370907696,25.7622897969541,25.8918634438619,1165597.5084773,0.0,1.0
2018-05-24,33.39,33.41,33.0,33.32,1106201,25.4497886485295,25.4650326069893,25.1525314585647,25.3964347939205,1451330.37842081,0.0,1.0
2018-05-25,33.92,33.95,33.64,33.64,700967,25.8537535477126,25.8766194854022,25.6403381292762,25.6403381292762,919665.32426792,0.0,1.0
2018-05-29,32.93,33.41,32.71,33.4,1141734,25.0991776039556,25.4650326069893,24.9314940608985,25.4574106277594,1497949.50309745,0.0,1.0
2018-05-30,32.4,32.45,32.04,32.18,1102180,24.6952127047726,24.7333226009219,24.4208214524973,24.5275291617155,1446054.84580817,0.0,1.0
2018-05-31,32.66,32.76,32.33,32.46,2079782,24.8933841647492,24.9696039570479,24.6418588501635,24.7409445801518,2728663.95627267,0.0,1.0
2018-06-01,32.98,33.15,32.86,32.86,960899,25.1372875001049,25.2668611470127,25.0458237493465,25.0458237493465,1260694.85499849,0.0,1.0
2018-06-04,33.06,33.27,33.03,33.11,701490,25.1982633339439,25.3583248977711,25.1753973962543,25.2363732300932,920351.497746263,0.0,1.0
2018-06-05,32.91,33.06,32.86,33.01,746241,25.0839336454959,25.1982633339439,25.0458237493465,25.1601534377946,979064.593978058,0.0,1.0
2018-06-06,33.68,33.68,33.26,33.41,568061,25.6708260461957,25.6708260461957,25.3507029185413,25.4650326069893,745293.293077934,0.0,1.0
2018-06-07,33.5,33.86,33.33,33.84,822522,25.5336304200581,25.8080216723333,25.4040567731503,25.7927777138736,1079144.89818708,0.0,1.0
2018-06-08,33.57,33.67,33.43,33.52,857597,25.5869842746672,25.6632040669659,25.480276565449,25.5488743785178,1125163.12907198,0.0,1.0
2018-06-11,33.5,33.64,33.4,33.54,405724,25.5336304200581,25.6403381292762,25.4574106277594,25.5641183369776,532307.931790339,0.0,1.0
2018-06-12,33.15,33.21,33.03,33.19,875530,25.2668611470127,25.3125930223919,25.1753973962543,25.2973490639322,1148691.13860751,0.0,1.0
2018-06-13,33.01,33.28,32.85,33.03,621613,25.1601534377946,25.365946877001,25.0382017701167,25.1753973962543,815553.25887546,0.0,1.0
2018-06-14,33.09,33.35,33.07,33.11,1242420,25.2211292716335,25.4193007316101,25.2058853131738,25.2363732300932,1630049.04963708,0.0,1.0
2018-06-15,32.89,32.97,32.58,32.9,973074,25.0686896870361,25.1296655208751,24.8324083309102,25.076311666266,1276668.39629638,0.0,1.0
2018-06-18,32.64,32.69,32.41,32.62,1117446,24.8781402062894,24.9162501024388,24.7028346840025,24.8628962478297,1466083.76420273,0.0,1.0
2018-06-19,31.74,31.8,31.53,31.8,1183736,24.6763909892624,24.723038231208,24.5131256424525,24.723038231208,1522580.05055718,0.635306,1.0
2018-06-20,31.59,31.68,31.44,31.53,943090,24.5597728843982,24.6297437473167,24.443154779534,24.5131256424525,1213049.2101955,0.0,1.0
2018-06-21,31.06,31.33,31.04,31.24,621713,24.1477222472114,24.3576348359669,24.1321731665628,24.2876639730484,799678.146961873,0.0,1.0
2018-06-22,31.12,31.43,31.06,31.36,1302941,24.1943694891571,24.4353802392097,24.1477222472114,24.3809584569398,1675907.4435964,0.0,1.0
2018-06-25,30.99,31.04,30.71,31.01,1099162,24.0933004649414,24.1321731665628,23.8756133358616,24.10884954559,1413796.77016711,0.0,1.0
2018-06-26,30.79,30.99,30.73,30.89,497104,23.9378096584558,24.0933004649414,23.8911624165102,24.0155550616986,639399.860654893,0.0,1.0
2018-06-27,30.52,30.96,30.46,30.79,1119103,23.7278970697003,24.0699768439686,23.6812498277546,23.9378096584558,1439445.87502509,0.0,1.0
2018-06-28,30.74,30.77,30.47,30.59,769601,23.8989369568344,23.9222605778073,23.6890243680789,23.7823188519702,989899.039556847,0.0,1.0
2018-06-29,31.18,31.21,30.97,31.04,942922,24.2410167311027,24.2643403520756,24.0777513842929,24.1321731665628,1212833.12024935,0.0,1.0
2018-07-02,30.89,30.98,30.7,30.98,983869,24.0155550616986,24.0855259246171,23.8678387955373,24.0855259246171,1265501.18587392,0.0,1.0
2018-07-03,30.68,31.04,30.66,30.89,613865,23.8522897148888,24.1321731665628,23.8367406342402,24.0155550616986,789583.659477524,0.0,1.0
2018-07-05,30.85,31.24,30.82,30.98,761120,23.9844569004015,24.2876639730484,23.9611332794287,24.0855259246171,978990.356025403,0.0,1.0
2018-07-06,30.82,31.07,30.61,30.78,1077143,23.9611332794287,24.1554967875357,23.7978679326188,23.9300351181316,1385474.83847523,0.0,1.0
2018-07-09,30.92,31.0,30.72,30.83,705750,24.0388786826715,24.1010750052657,23.8833878761859,23.968907819753,907770.711274079,0.0,1.0
2018-07-10,31.25,31.29,31.01,31.24,754109,24.2954385133727,24.3265366746698,24.10884954559,24.2876639730484,969972.459522756,0.0,1.0
2018-07-11,30.95,31.16,30.82,30.98,603985,24.0622023036443,24.2254676504542,23.9611332794287,24.0855259246171,776875.512644528,0.0,1.0
2018-07-12,31.39,31.44,31.26,31.37,555904,24.4042820779126,24.443154779534,24.303213053697,24.388732997264,715031.341806739,0.0,1.0
2018-07-13,31.6,31.67,31.38,31.46,397055,24.5675474247225,24.6219692069924,24.3965075375883,24.4587038601825,510711.866475281,0.0,1.0
2018-07-16,31.68,31.74,31.58,31.69,352867,24.6297437473167,24.6763909892624,24.5519983440739,24.637518287641,453875.065639604,0.0,1.0
2018-07-17,31.99,32.1,31.68,31.72,638480,24.8707544973693,24.9562744409364,24.6297437473167,24.6608419086138,821244.695337266,0.0,1.0
2018-07-18,32.19,32.23,32.02,32.07,662394,25.0262453038549,25.057343465152,24.8940781183422,24.9329508199636,852004.070171709,0.0,1.0
2018-07-19,32.04,32.24,31.86,32.07,738621,24.9096271989907,25.0651180054763,24.7696854731537,24.9329508199636,950051.024487387,0.0,1.0
2018-07-20,32.14,32.28,32.03,32.11,652684,24.9873726022335,25.0962161667734,24.9018526586665,24.9640489812607,839514.585784219,0.0,1.0
2018-07-23,32.17,32.34,32.08,32.21,509198,25.0106962232064,25.1428634087191,24.9407253602879,25.0417943845035,654955.764278199,0.0,1.0
2018-07-24,32.4,32.55,32.3,32.38,612205,25.1895106506648,25.306128755529,25.111765247422,25.1739615700162,787448.485009633,0.0,1.0
2018-07-25,32.82,32.82,32.41,32.53,1013389,25.5160413442845,25.5160413442845,25.1972851909891,25.2905796748804,1303471.27641138,0.0,1.0
2018-07-26,32.36,32.51,32.26,32.42,882350,25.1584124893677,25.2750305942319,25.0806670861249,25.2050597313134,1134922.40466551,0.0,1.0
2018-07-27,32.52,32.6,32.33,32.47,1023439,25.2828051345561,25.3450014571504,25.1350888683948,25.2439324329348,1316398.08568988,0.0,1.0
2018-07-30,32.58,32.66,32.53,32.53,792892,25.3294523765018,25.3916486990961,25.2905796748804,25.2905796748804,1019857.08084099,0.0,1.0
2018-07-31,33.04,33.09,32.74,32.74,951306,25.6870812314187,25.7259539330401,25.4538450216903,25.4538450216903,1223617.03756188,0.0,1.0
2018-08-01,32.75,32.97,32.6,32.69,730913,25.4616195620146,25.6326594491487,25.3450014571504,25.4149723200689,940136.611958159,0.0,1.0
2018-08-02,32.6,32.65,32.27,32.44,695811,25.3450014571504,25.3838741587718,25.0884416264492,25.2206088119619,894986.675709994,0.0,1.0
2018-08-03,32.64,32.74,32.47,32.6,715925,25.3760996184475,25.4538450216903,25.2439324329348,25.3450014571504,920858.301762516,0.0,1.0
2018-08-06,32.54,32.66,32.4,32.48,647895,25.2983542152047,25.3916486990961,25.1895106506648,25.251706973259,833354.736069317,0.0,1.0
2018-08-07,32.91,32.99,32.72,32.85,2059667,25.586012207203,25.6482085297973,25.4382959410417,25.5393649652574,2649246.01853029,0.0,1.0
2018-08-08,33.15,33.19,32.93,32.93,2419124,25.7726011749857,25.8036993362829,25.6015612878516,25.6015612878516,3111597.46955749,0.0,1.0
2018-08-09,33.15,33.26,33.11,33.11,1083795,25.7726011749857,25.8581211185528,25.7415030136886,25.7415030136886,1394030.97134296,0.0,1.0
2018-08-10,32.65,33.0,32.53,32.82,1391338,25.3838741587718,25.6559830701216,25.2905796748804,25.5160413442845,1789608.05651102,0.0,1.0
2018-08-13,32.24,32.49,32.16,32.42,973924,25.0651180054763,25.2594815135833,25.0029216828821,25.2050597313134,1252709.43281176,0.0,1.0
2018-08-14,32.49,32.54,32.24,32.39,429985,25.2594815135833,25.2983542152047,25.0651180054763,25.1817361103405,553068.068419675,0.0,1.0
2018-08-15,32.17,32.29,31.98,32.27,1271963,25.0106962232064,25.1039907070977,24.8629799570451,25.0884416264492,1636062.0010263,0.0,1.0
2018-08-16,32.18,32.32,32.09,32.15,826347,25.0184707635307,25.1273143280706,24.9484999006121,24.9951471425578,1062888.56386709,0.0,1.0
2018-08-17,32.36,32.45,32.0,32.12,647977,25.1584124893677,25.2283833522862,24.8785290376936,24.971823521585,833460.208543031,0.0,1.0
2018-08-20,32.47,32.51,32.31,32.44,495910,25.2439324329348,25.2750305942319,25.1195397877463,25.2206088119619,637864.078537624,0.0,1.0
2018-08-21,32.78,32.86,32.65,32.66,901337,25.4849431829874,25.5471395055816,25.3838741587718,25.3916486990961,1159344.42732929,0.0,1.0
2018-08-22,32.99,33.06,32.77,32.77,599747,25.6482085297973,25.7026303120672,25.4771686426631,25.4771686426631,771424.386503004,0.0,1.0
2018-08-23,32.6,32.82,32.57,32.82,637666,25.3450014571504,25.5160413442845,25.3216778361775,25.5160413442845,820197.688098189,0.0,1.0
2018-08-24,33.07,33.1,32.84,32.87,648567,25.7104048523915,25.7337284733643,25.5315904249331,25.5549140459059,834219.095853909,0.0,1.0
2018-08-27,33.11,33.3,32.92,32.97,737112,25.7415030136886,25.8892192798499,25.5937867475273,25.6326594491487,948110.073721091,0.0,1.0
2018-08-28,33.12,33.38,33.0,33.3,670252,25.7492775540129,25.9514156024442,25.6559830701216,25.8892192798499,862111.420152851,0.0,1.0
2018-08-29,33.05,33.08,32.66,32.86,543065,25.6948557717429,25.7181793927158,25.3916486990961,25.5471395055816,698517.182172241,0.0,1.0
2018-08-30,32.41,32.81,32.35,32.73,974930,25.1972851909891,25.5082668039602,25.1506379490434,25.446070481366,1254003.39998929,0.0,1.0
2018-08-31,32.51,32.67,32.24,32.43,1039873,25.2750305942319,25.3994232394203,25.0651180054763,25.2128342716376,1337536.31292201,0.0,1.0
2018-09-04,32.34,32.38,32.16,32.25,986839,25.1428634087191,25.1739615700162,25.0029216828821,25.0728925458006,1269321.3474219,0.0,1.0
2018-09-05,32.19,32.23,31.98,32.07,1031078,25.0262453038549,25.057343465152,24.8629799570451,24.9329508199636,1326223.74699123,0.0,1.0
2018-09-06,32.14,32.38,32.02,32.25,746826,24.9873726022335,25.1739615700162,24.8940781183422,25.0728925458006,960604.7031073,0.0,1.0
2018-09-07,31.89,32.19,31.83,32.11,897265,24.7930090941266,25.0262453038549,24.7463618521809,24.9640489812607,1154106.81863455,0.0,1.0
2018-09-10,31.73,32.09,31.72,32.02,652554,24.6686164489381,24.9484999006121,24.6608419086138,24.8940781183422,839347.373325889,0.0,1.0
2018-09-11,31.98,32.0,31.57,31.68,536461,24.8629799570451,24.8785290376936,24.5442238037496,24.6297437473167,690022.78928913,0.0,1.0
2018-09-12,32.12,32.32,31.77,31.8,1702651,24.971823521585,25.1273143280706,24.6997146102352,24.723038231208,2190034.30297063,0.0,1.0
2018-09-13,32.31,32.51,32.13,32.28,1217313,25.1195397877463,25.2750305942319,24.9795980619093,25.0962161667734,1565768.45604418,0.0,1.0
2018-09-14,32.39,32.61,32.23,32.52,1682319,25.1817361103405,25.3527759974747,25.057343465152,25.2828051345561,2163882.27448799,0.0,1.0
2018-09-17,32.36,32.47,32.29,32.39,493294,25.1584124893677,25.2439324329348,25.1039907070977,25.1817361103405,634499.249376175,0.0,1.0
2018-09-18,32.41,32.52,32.16,32.29,536263,25.1972851909891,25.2828051345561,25.0029216828821,25.1039907070977,689768.111852599,0.0,1.0
2018-09-19,32.61,32.66,32.43,32.43,646692,25.3527759974747,25.3916486990961,25.2128342716376,25.2128342716376,831807.377704933,0.0,1.0
2018-09-20,32.72,32.77,32.6,32.7,567090,25.4382959410417,25.4771686426631,25.3450014571504,25.4227468603932,729419.330721103,0.0,1.0
2018-09-21,32.66,32.7,32.47,32.61,925357,25.3916486990961,25.4227468603932,25.2439324329348,25.3527759974747,1190240.14462975,0.0,1.0
2018-09-24,32.44,32.52,32.3,32.48,915949,25.2206088119619,25.2828051345561,25.111765247422,25.251706973259,1178139.10764546,0.0,1.0
2018-09-25,32.42,32.48,32.34,32.38,591190,25.2050597313134,25.251706973259,25.1428634087191,25.1739615700162,760417.947995923,0.0,1.0
2018-09-26,32.37,32.74,32.34,32.41,1101793,25.166187029692,25.4538450216903,25.1428634087191,25.1972851909891,1417180.89307375,0.0,1.0
2018-09-27,32.45,32.57,32.38,32.46,698172,25.2283833522862,25.3216778361775,25.1739615700162,25.2361578926105,898023.511203184,0.0,1.0
2018-09-28,32.35,32.53,32.28,32.35,713267,25.1506379490434,25.2905796748804,25.0962161667734,25.1506379490434,917439.45011453,0.0,1.0
2018-10-01,32.27,32.47,32.24,32.43,330963,25.0884416264492,25.2439324329348,25.0651180054763,25.2128342716376,425701.052660862,0.0,1.0
2018-10-02,32.5,32.62,32.36,32.41,1147535,25.2672560539076,25.3605505377989,25.1584124893677,25.1972851909891,1476016.5259113,0.0,1.0
2018-10-03,32.09,32.48,32.05,32.43,836268,24.9484999006121,25.251706973259,24.917401739315,25.2128342716376,1075649.44693695,0.0,1.0
2018-10-04,31.76,32.31,31.65,32.11,1191938,24.6919400699109,25.1195397877463,24.6064201263439,24.9640489812607,1533129.87042806,0.0,1.0
2018-10-05,31.78,31.86,31.53,31.77,1002122,24.7074891505595,24.7696854731537,24.5131256424525,24.6997146102352,1288979.10127298,0.0,1.0
2018-10-08,31.75,31.77,31.34,31.45,747778,24.6841655295866,24.6997146102352,24.3654093762912,24.4509293198583,961829.21280214,0.0,1.0
2018-10-09,31.53,31.72,31.41,31.51,805193,24.5131256424525,24.6608419086138,24.4198311585611,24.4975765618039,1035679.23814794,0.0,1.0
2018-10-10,30.36,30.88,30.31,30.82,2320800,23.6035044245118,24.0077805213743,23.5646317228904,23.9611332794287,2985128.25607494,0.0,1.0
2018-10-11,30.54,30.8,30.18,30.5,2569612,23.7434461503489,23.9455841987801,23.4635626986748,23.7123479890517,3305162.61131903,0.0,1.0
2018-10-12,30.98,31.01,30.65,30.93,1057586,24.0855259246171,24.10884954559,23.8289660939159,24.0466532229957,1360319.65349417,0.0,1.0
2018-10-15,30.84,31.0,30.72,30.92,589282,23.9766823600772,24.1010750052657,23.8833878761859,24.0388786826715,757963.783607529,0.0,1.0
2018-10-16,31.34,31.34,31.05,31.06,746712,24.3654093762912,24.3654093762912,24.1399477068871,24.1477222472114,960458.070643841,0.0,1.0
2018-10-17,30.93,31.06,30.85,31.04,1133827,24.0466532229957,24.1477222472114,23.9844569004015,24.1321731665628,1458384.61530536,0.0,1.0
2018-10-18,30.58,30.93,30.44,30.85,855286,23.774544311646,24.0466532229957,23.6657007471061,23.9844569004015,1100111.34334079,0.0,1.0
2018-10-19,30.74,30.97,30.67,30.74,792427,23.8989369568344,24.0777513842929,23.8445151745645,23.8989369568344,1019258.97474004,0.0,1.0
2018-10-22,30.54,30.7,30.41,30.68,615351,23.7434461503489,23.8678387955373,23.6423771261332,23.8522897148888,791495.026501191,0.0,1.0
2018-10-23,30.37,30.46,30.03,30.08,683039,23.6112789648361,23.6812498277546,23.3469445938106,23.385817295432,878558.694804019,0.0,1.0
2018-10-24,29.8,30.23,29.76,30.22,829468,23.1681301663522,23.5024354002962,23.1370320050551,23.4946608599719,1066902.94911667,0.0,1.0
2018-10-25,30.06,30.34,29.87,29.89,930257,23.3702682147834,23.5879553438633,23.2225519486221,23.2381010292707,1196542.76805908,0.0,1.0
2018-10-26,29.94,30.11,29.62,29.92,1084978,23.2769737308921,23.4091409164048,23.0281884405152,23.2614246502435,1395552.60471375,0.0,1.0
2018-10-29,29.68,30.14,29.39,29.95,922861,23.0748356824608,23.4324645373777,22.8493740130567,23.2847482712164,1187029.66542984,0.0,1.0
2018-10-30,30.04,30.04,29.75,29.78,585248,23.3547191341349,23.3547191341349,23.1292574647308,23.1525810857036,752775.052400613,0.0,1.0
2018-10-31,30.24,30.33,30.16,30.33,1031568,23.5102099406205,23.580180803539,23.4480136180262,23.580180803539,1326854.00933415,0.0,1.0
2018-11-01,30.73,30.75,30.26,30.37,1233608,23.8911624165102,23.9067114971587,23.525759021269,23.6112789648361,1586727.89457087,0.0,1.0
2018-11-02,30.64,30.89,30.34,30.67,1695738,23.8211915535916,24.0155550616986,23.5879553438633,23.8445151745645,2181142.45893658,0.0,1.0
2018-11-05,30.68,30.75,30.48,30.48,1167689,23.8522897148888,23.9067114971587,23.6967989084032,23.6967989084032,1501939.601951,0.0,1.0
2018-11-06,30.73,30.85,30.56,30.57,620366,23.8911624165102,23.9844569004015,23.7589952309974,23.7667697713217,797945.568643649,0.0,1.0
2018-11-07,31.09,31.13,30.89,30.89,1187738,24.1710458681842,24.2021440294813,24.0155550616986,24.0155550616986,1527727.62177436,0.0,1.0
2018-11-08,30.66,30.99,30.59,30.77,1081045,23.8367406342402,24.0933004649414,23.7823188519702,23.9222605778073,1390493.78472446,0.0,1.0
2018-11-09,30.22,30.45,30.09,30.45,817412,23.4946608599719,23.6734752874303,23.3935918357563,23.6734752874303,1051395.92298118,0.0,1.0
2018-11-12,29.87,30.07,29.81,30.0,848793,23.2225519486221,23.3780427551077,23.1759047066765,23.3236209728378,1091759.7241721,0.0,1.0
2018-11-13,30.0,30.2,29.82,29.86,1062316,23.3236209728378,23.4791117793234,23.1836792470007,23.2147774082979,1366403.61447798,0.0,1.0
2018-11-14,29.97,30.25,29.8,30.18,1417542,23.3002973518649,23.5179844809448,23.1681301663522,23.4635626986748,1823312.94311142,0.0,1.0
2018-11-15,30.43,30.66,29.9,30.0,1439391,23.6579262067818,23.8367406342402,23.245875569595,23.3236209728378,1851416.21235779,0.0,1.0
2018-11-16,30.72,30.88,30.32,30.39,1121423,23.8833878761859,24.0077805213743,23.5724062632147,23.6268280454847,1442429.97428142,0.0,1.0
2018-11-19,30.35,30.53,30.3,30.53,828142,23.5957298841875,23.7356716100246,23.5568571825662,23.7356716100246,1065197.38204172,0.0,1.0
2018-11-20,30.0,30.24,29.89,30.15,1447368,23.3236209728378,23.5102099406205,23.2381010292707,23.440239077702,1861676.62605078,0.0,1.0
2018-11-21,30.46,30.59,30.26,30.32,878708,23.6812498277546,23.7823188519702,23.525759021269,23.5724062632147,1130237.88333294,0.0,1.0
2018-11-23,30.13,30.295,30.12,30.23,500335,23.4246899970534,23.552969912404,23.4169154567291,23.5024354002962,643555.733369206,0.0,1.0
2018-11-26,30.42,30.44,30.29,30.3,771288,23.6501516664575,23.6657007471061,23.5490826422419,23.5568571825662,992068.942766083,0.0,1.0
2018-11-27,30.24,30.27,29.93,30.0,1191863,23.5102099406205,23.5335335615933,23.2691991905678,23.3236209728378,1533033.4017021,0.0,1.0
2018-11-28,30.42,30.56,29.94,30.12,1495276,23.6501516664575,23.7589952309974,23.2769737308921,23.4169154567291,1923298.27569403,0.0,1.0
2018-11-29,30.37,30.53,30.31,30.39,941410,23.6112789648361,23.7356716100246,23.5646317228904,23.6268280454847,1210888.31073402,0.0,1.0
2018-11-30,30.06,30.25,29.95,30.2,1273924,23.3702682147834,23.5179844809448,23.2847482712164,23.4791117793234,1638584.33664771,0.0,1.0
2018-12-03,30.67,30.69,30.41,30.55,1163910,23.8445151745645,23.860064255213,23.6423771261332,23.7512206906731,1497078.86441235,0.0,1.0
2018-12-04,30.3,30.76,30.22,30.64,1533986,23.5568571825662,23.914486037483,23.4946608599719,23.8211915535916,1973089.00078566,0.0,1.0
2018-12-06,30.2,30.235,29.74,29.99,2969192,23.4791117793234,23.5063226704583,23.1214829244065,23.3158464325135,3819122.25823493,0.0,1.0
2018-12-07,29.71,30.35,29.71,30.2,3168216,23.0981593034337,23.5957298841875,23.0981593034337,23.4791117793234,4075116.81443842,0.0,1.0
2018-12-10,29.49,29.74,29.17,29.63,3098389,22.9271194162995,23.1214829244065,22.6783341259226,23.0359629808394,3985301.85807126,0.0,1.0
2018-12-11,29.24,29.51,29.12,29.48,3397290,22.7327559081926,22.9426684969481,22.6394614243012,22.9193448759753,4369763.17350948,0.0,1.0
2018-12-12,29.66,29.77,29.56,29.66,1694020,23.0592866018123,23.1448065453793,22.9815411985695,23.0592866018123,2178932.68198727,0.0,1.0
2018-12-13,29.63,29.82,29.62,29.71,1599837,23.0359629808394,23.1836792470007,23.0281884405152,23.0981593034337,2057789.82842734,0.0,1.0
2018-12-14,29.58,29.76,29.51,29.51,1067713,22.997090279218,23.1370320050551,22.9426684969481,22.9426684969481,1373345.50399799,0.0,1.0
2018-12-17,29.19,29.41,29.105,29.36,779928,22.6938832065712,22.8649230937053,22.6277996138148,22.8260503920839,1003182.13999656,0.0,1.0
2018-12-18,28.7,28.85,28.49,28.68,1365120,22.7075998280653,22.8262806634036,22.5414466585916,22.6917757166868,1725367.02675098,0.507643,1.0
2018-12-19,28.48,29.14,28.23,28.89,2184464,22.5335346029024,23.055730278391,22.3357332106719,22.8579288861605,2760931.02197942,0.0,1.0
2018-12-20,28.85,29.03,28.61,28.86,1388033,22.8262806634036,22.9686976658096,22.6363913268623,22.8341927190928,1754326.63080333,0.0,1.0
2018-12-21,28.97,29.23,28.91,29.04,1899576,22.9212253316743,23.126938779594,22.8737529975389,22.9766097214988,2400862.77778328,0.0,1.0
2018-12-24,29.08,29.3,29.04,29.08,757368,23.0082579442557,23.1823231694186,22.9766097214988,23.0082579442557,957232.898438477,0.0,1.0
2018-12-26,29.35,29.37,29.07,29.15,816232,23.2218834478647,23.2377075592431,23.0003458885665,23.0636423340802,1031630.75698767,0.0,1.0
2018-12-27,29.65,29.71,29.42,29.43,1596756,23.4592451185413,23.5067174526766,23.2772678376892,23.2851798933784,2018130.3857293,0.0,1.0
2018-12-28,29.88,29.98,29.66,29.72,1356446,23.6412223993934,23.7203429562856,23.4671571742305,23.5146295083659,1714404.00988064,0.0,1.0
2018-12-31,29.77,29.98,29.675,29.93,740027,23.554189786812,23.7203429562856,23.4790252577644,23.6807826778395,935315.71195605,0.0,1.0
2019-01-02,29.7,29.83,29.46,29.49,1006039,23.4988053969874,23.6016621209473,23.3089160604461,23.3326522275138,1271526.69232414,0.0,1.0
2019-01-03,29.64,29.84,29.46,29.75,1151753,23.4513330628521,23.6095741766365,23.3089160604461,23.5383656754335,1455693.74792071,0.0,1.0
2019-01-04,30.06,30.16,29.55,29.64,1115136,23.7836394017994,23.8627599586916,23.3801245616491,23.4513330628521,1409413.73999573,0.0,1.0
2019-01-07,29.88,30.0,29.77,29.99,1093089,23.6412223993934,23.7361670676641,23.554189786812,23.7282550119748,1381548.66817877,0.0,1.0
2019-01-08,29.99,30.05,29.84,29.85,844457,23.7282550119748,23.7757273461102,23.6095741766365,23.6174862323257,1067304.16616052,0.0,1.0
2019-01-09,30.1,30.26,29.79,29.79,1075905,23.8152876245563,23.9418805155838,23.5700138981904,23.5700138981904,1359829.91306003,0.0,1.0
2019-01-10,30.44,30.46,30.05,30.05,1080009,24.0842975179898,24.1001216293682,23.7757273461102,23.7757273461102,1365016.93418476,0.0,1.0
2019-01-11,30.24,30.37,30.12,30.25,939728,23.9260564042054,24.0289131281653,23.8311117359347,23.9339684598946,1187716.61488707,0.0,1.0
2019-01-14,30.15,30.29,30.05,30.09,694289,23.8548479030024,23.9656166826515,23.7757273461102,23.8073755688671,877507.726526538,0.0,1.0
2019-01-15,30.07,30.22,30.01,30.14,1114285,23.7915514574886,23.9102322928269,23.7440791233533,23.8469358473132,1408338.1661709,0.0,1.0
2019-01-16,30.18,30.32,30.08,30.08,1005895,23.87858407007,23.9893528497191,23.7994635131778,23.7994635131778,1271344.69158292,0.0,1.0
2019-01-17,30.43,30.57,30.15,30.15,1374508,24.0763854623006,24.1871542419497,23.8548479030024,23.8548479030024,1737232.46396319,0.0,1.0
2019-01-18,30.52,30.61,30.43,30.43,981611,24.1475939635036,24.2188024647066,24.0763854623006,24.0763854623006,1240652.28880688,0.0,1.0
2019-01-22,30.19,30.43,30.12,30.4,943200,23.8864961257593,24.0763854623006,23.8311117359347,24.0526492952329,1192104.8549809,0.0,1.0
2019-01-23,30.21,30.29,30.09,30.29,702250,23.9023202371377,23.9656166826515,23.8073755688671,23.9656166826515,887569.586949041,0.0,1.0
2019-01-24,30.36,30.4,30.2,30.2,503020,24.021001072476,24.0526492952329,23.8944081814485,23.8944081814485,635763.978109087,0.0,1.0
2019-01-25,30.64,30.73,30.52,30.57,883716,24.2425386317742,24.3137471329772,24.1475939635036,24.1871542419497,1116923.38212924,0.0,1.0
2019-01-28,30.57,30.57,30.36,30.4,2039377,24.1871542419497,24.1871542419497,24.021001072476,24.0526492952329,2577556.42794357,0.0,1.0
2019-01-29,30.42,30.48,30.34,30.48,864597,24.0684734066114,24.1159457407467,24.0051769610976,24.1159457407467,1092758.99205038,0.0,1.0
2019-01-30,30.64,30.76,30.19,30.33,1387383,24.2425386317742,24.3374833000449,23.8864961257593,23.9972649054084,1753505.09967977,0.0,1.0
2019-01-31,30.76,30.76,30.43,30.5,1854293,24.3374833000449,24.3374833000449,24.0763854623006,24.1317698521251,2343629.86414026,0.0,1.0
2019-02-01,30.55,30.68,30.5,30.63,1129882,24.1713301305712,24.2741868545311,24.1317698521251,24.234626576085,1428051.12145412,0.0,1.0
2019-02-04,30.66,30.8,30.57,30.59,584600,24.2583627431527,24.3691315228018,24.1871542419497,24.2029783533281,738872.453585487,0.0,1.0
2019-02-05,31.05,31.08,30.74,30.76,654316,24.5669329150323,24.5906690821,24.3216591886664,24.3374833000449,826986.090215946,0.0,1.0
2019-02-06,30.6,31.04,30.6,31.04,1032446,24.2108904090173,24.5590208593431,24.2108904090173,24.5590208593431,1304902.34213911,0.0,1.0
2019-02-07,30.73,30.85,30.5,30.85,1438197,24.3137471329772,24.4086918012479,24.1317698521251,24.4086918012479,1817728.61123724,0.0,1.0
2019-02-08,30.57,30.71,30.47,30.58,2076565,24.1871542419497,24.2979230215988,24.1080336850575,24.1950662976389,2624558.11936324,0.0,1.0
2019-02-11,30.54,30.66,30.53,30.54,830856,24.163418074882,24.2583627431527,24.1555060191928,24.163418074882,1050113.94337363,0.0,1.0
2019-02-12,30.55,30.67,30.55,30.64,524493,24.1713301305712,24.2662747988419,24.1713301305712,24.2425386317742,662903.574749254,0.0,1.0
2019-02-13,30.41,30.69,30.29,30.52,885231,24.0605613509221,24.2820989102203,23.9656166826515,24.1475939635036,1118838.18159414,0.0,1.0
2019-02-14,30.53,30.6,30.31,30.42,1311731,24.1555060191928,24.2108904090173,23.9814407940299,24.0684734066114,1657888.9880502,0.0,1.0
2019-02-15,30.54,30.65,30.5,30.56,705775,24.163418074882,24.2504506874634,24.1317698521251,24.1792421862605,892024.813426784,0.0,1.0
2019-02-19,30.98,31.07,30.76,30.76,685735,24.5115485252078,24.5827570264107,24.3374833000449,24.3374833000449,866696.376940547,0.0,1.0
2019-02-20,31.36,31.43,31.26,31.41,913769,24.8122066413982,24.8675910312227,24.7330860845059,24.8517669198443,1154907.18960034,0.0,1.0
2019-02-21,31.22,31.35,31.12,31.35,566909,24.7014378617491,24.8042945857089,24.6223173048568,24.8042945857089,716512.904190378,0.0,1.0
2019-02-22,31.12,31.225,31.03,31.13,527320,24.6223173048568,24.7053938895937,24.5511088036539,24.6302293605461,666476.603189703,0.0,1.0
2019-02-25,31.34,31.46,31.19,31.19,1161735,24.7963825300197,24.8913271982904,24.6777016946814,24.6777016946814,1468309.93819045,0.0,1.0
2019-02-26,31.29,31.42,31.18,31.22,552392,24.7568222515736,24.8596789755335,24.6697896389922,24.7014378617491,698164.954466293,0.0,1.0
2019-02-27,31.0,31.13,30.93,31.13,819182,24.5273726365862,24.6302293605461,24.4719882467616,24.6302293605461,1035359.24439457,0.0,1.0
2019-02-28,30.56,30.9,30.53,30.9,1023689,24.1792421862605,24.448252079694,24.1555060191928,24.448252079694,1293834.42206376,0.0,1.0
2019-03-01,30.46,30.65,30.45,30.65,1087328,24.1001216293682,24.2504506874634,24.092209573679,24.2504506874634,1374267.374636,0.0,1.0
2019-03-04,30.38,30.51,30.19,30.42,1026118,24.0368251838545,24.1396819078143,23.8864961257593,24.0684734066114,1296904.42067778,0.0,1.0
2019-03-05,30.61,30.64,30.36,30.39,657043,24.2188024647066,24.2425386317742,24.021001072476,24.0447372395437,830432.729252769,0.0,1.0
2019-03-06,30.51,30.59,30.44,30.5,713474,24.1396819078143,24.2029783533281,24.0842975179898,24.1317698521251,901755.533611792,0.0,1.0
2019-03-07,30.23,30.52,30.21,30.52,745610,23.9181443485162,24.1475939635036,23.9023202371377,24.1475939635036,942372.032360374,0.0,1.0
2019-03-08,30.18,30.23,30.07,30.22,907855,23.87858407007,23.9181443485162,23.7915514574886,23.9102322928269,1147432.52027002,0.0,1.0
2019-03-11,30.29,30.29,30.1,30.14,455513,23.9656166826515,23.9656166826515,23.8152876245563,23.8469358473132,575720.164129466,0.0,1.0
2019-03-12,30.33,30.41,30.23,30.27,420911,23.9972649054084,24.0605613509221,23.9181443485162,23.949792571273,531986.902687514,0.0,1.0
2019-03-13,30.38,30.46,30.34,30.37,462964,24.0368251838545,24.1001216293682,24.0051769610976,24.0289131281653,585137.438593485,0.0,1.0
2019-03-14,30.26,30.31,30.1,30.25,524971,23.9418805155838,23.9814407940299,23.8152876245563,23.9339684598946,663507.716098576,0.0,1.0
2019-03-15,30.58,30.62,30.35,30.35,725643,24.1950662976389,24.2267145203958,24.0130890167868,24.0130890167868,917135.860138786,0.0,1.0
2019-03-18,30.9,30.93,30.73,30.73,742474,24.448252079694,24.4719882467616,24.3137471329772,24.3137471329772,938408.460662729,0.0,1.0
2019-03-19,30.83,30.91,30.74,30.81,744248,24.3928676898694,24.4561641353832,24.3216591886664,24.377043578491,940650.608683019,0.0,1.0
2019-03-20,30.9,31.07,30.62,30.82,885324,24.448252079694,24.5827570264107,24.2267145203958,24.3849556341802,1118955.72373951,0.0,1.0
2019-03-21,30.68,30.68,30.53,30.6,799932,24.2741868545311,24.2741868545311,24.1555060191928,24.2108904090173,1011029.28419697,0.0,1.0
2019-03-22,29.97,30.42,29.88,30.39,1119841,23.7124309005964,24.0684734066114,23.6412223993934,24.0447372395437,1415360.36143624,0.0,1.0
2019-03-25,30.07,30.15,29.91,29.94,469625,23.7915514574886,23.8548479030024,23.6649585664611,23.6886947335287,593556.236768876,0.0,1.0
2019-03-26,30.06,30.14,29.93,30.07,395403,23.7836394017994,23.8469358473132,23.6807826778395,23.7915514574886,499747.493611123,0.0,1.0
2019-03-27,29.73,29.87,29.69,29.84,784903,23.5225415640551,23.6333103437042,23.4908933412982,23.6095741766365,992034.220726325,0.0,1.0
2019-03-28,29.85,29.94,29.72,29.87,635729,23.6174862323257,23.6886947335287,23.5146295083659,23.6333103437042,803494.091764368,0.0,1.0
2019-03-29,29.94,29.96,29.82,29.94,435551,23.6886947335287,23.7045188449072,23.5937500652581,23.6886947335287,550490.311378059,0.0,1.0
2019-04-01,29.7,29.77,29.59,29.64,525470,23.4988053969874,23.554189786812,23.411772784406,23.4513330628521,664138.399222659,0.0,1.0
2019-04-02,29.57,29.75,29.55,29.68,454409,23.3959486730275,23.5383656754335,23.3801245616491,23.482981285609,574324.82511346,0.0,1.0
2019-04-03,29.88,30.02,29.86,29.87,643272,23.6412223993934,23.7519911790425,23.625398288015,23.6333103437042,813027.64447972,0.0,1.0
2019-04-04,29.99,30.11,29.91,29.91,726062,23.7282550119748,23.8231996802455,23.6649585664611,23.6649585664611,917665.431739972,0.0,1.0
2019-04-05,30.12,30.2,29.83,29.84,2028198,23.8311117359347,23.8944081814485,23.6016621209473,23.6095741766365,2563427.35651245,0.0,1.0
2019-04-08,30.1,30.16,29.92,29.97,652302,23.8152876245563,23.8627599586916,23.6728706221503,23.7124309005964,824440.607626959,0.0,1.0
2019-04-09,29.93,30.04,29.91,30.0,545914,23.6807826778395,23.7678152904209,23.6649585664611,23.7361670676641,689977.448899535,0.0,1.0
2019-04-10,29.87,29.93,29.82,29.87,324058,23.6333103437042,23.6807826778395,23.5937500652581,23.6333103437042,409574.973595631,0.0,1.0
2019-04-11,29.32,29.48,29.21,29.44,655910,23.198147280797,23.3247401718245,23.1111146682156,23.2930919490677,829000.737309712,0.0,1.0
2019-04-12,29.53,29.65,29.51,29.6,472544,23.3643004502707,23.4592451185413,23.3484763388922,23.4196848400952,597245.543460657,0.0,1.0
2019-04-15,29.63,29.63,29.42,29.53,507547,23.4434210071629,23.4434210071629,23.2772678376892,23.3643004502707,641485.626411141,0.0,1.0
2019-04-16,29.37,29.45,29.26,29.37,560416,23.2377075592431,23.3010040047569,23.1506749466617,23.2377075592431,708306.440213077,0.0,1.0
2019-04-17,29.3,29.36,29.21,29.31,636202,23.1823231694186,23.2297955035539,23.1111146682156,23.1902352251078,804091.913643507,0.0,1.0
2019-04-18,29.18,29.24,29.12,29.16,545300,23.0873785011479,23.1348508352832,23.0399061670126,23.0715543897695,689201.417961284,0.0,1.0
2019-04-22,29.32,29.44,29.27,29.44,519151,23.198147280797,23.2930919490677,23.1585870023509,23.2930919490677,656151.852807663,0.0,1.0
2019-04-23,29.63,29.65,29.43,29.47,651981,23.4434210071629,23.4592451185413,23.2851798933784,23.3168281161353,824034.897641326,0.0,1.0
2019-04-24,29.44,29.77,29.43,29.7,575594,23.2930919490677,23.554189786812,23.2851798933784,23.4988053969874,727489.823895116,0.0,1.0
2019-04-25,29.53,29.57,29.32,29.47,961481,23.3643004502707,23.3959486730275,23.198147280797,23.3168281161353,1215210.10185738,0.0,1.0
2019-04-26,29.72,29.805,29.64,29.66,342378,23.5146295083659,23.5818819817242,23.4513330628521,23.4671571742305,432729.512339534,0.0,1.0
2019-04-29,29.68,29.71,29.57,29.66,556462,23.482981285609,23.5067174526766,23.3959486730275,23.4671571742305,703309.003193786,0.0,1.0
2019-04-30,29.71,29.75,29.56,29.69,356998,23.5067174526766,23.5383656754335,23.3880366173383,23.4908933412982,451207.643149354,0.0,1.0
2019-05-01,29.53,29.85,29.44,29.75,713100,23.3643004502707,23.6174862323257,23.2930919490677,23.5383656754335,901282.837242235,0.0,1.0
2019-05-02,29.32,29.39,29.12,29.37,536682,23.198147280797,23.2535316706216,23.0399061670126,23.2377075592431,678309.179156974,0.0,1.0
2019-05-03,29.65,29.74,29.5,29.5,639656,23.4592451185413,23.5304536197443,23.340564283203,23.340564283203,808457.403644679,0.0,1.0
2019-05-06,29.35,29.39,29.17,29.27,781487,23.2218834478647,23.2535316706216,23.0794664454587,23.1585870023509,987716.758698532,0.0,1.0
2019-05-07,29.11,29.42,29.01,29.42,1306838,23.0319941113234,23.2772678376892,22.9528735544311,23.2772678376892,1651704.75453088,0.0,1.0
2019-05-08,29.06,29.27,29.04,29.23,1625549,22.9924338328772,23.1585870023509,22.9766097214988,23.126938779594,2054521.68671474,0.0,1.0
2019-05-09,28.87,28.94,28.58,28.81,1668491,22.842104774782,22.8974891646066,22.6126551597946,22.7946324406467,2108795.82441893,0.0,1.0
2019-05-10,28.74,28.76,28.43,28.76,1612340,22.7392480508222,22.7550721622006,22.4939743244563,22.7550721622006,2037826.91039005,0.0,1.0
2019-05-13,28.12,28.29,28.02,28.24,1552956,22.2487005980904,22.3832055448072,22.1695800411982,22.3436452663611,1962771.82694202,0.0,1.0
2019-05-14,28.47,28.54,28.35,28.43,1191944,22.5256225472132,22.5810069370377,22.4306778789425,22.4939743244563,1506490.9131312,0.0,1.0
2019-05-15,28.65,28.69,28.51,28.51,472014,22.6680395496192,22.6996877723761,22.5572707699701,22.5572707699701,596575.679621451,0.0,1.0
2019-05-16,28.51,28.78,28.43,28.62,842696,22.5572707699701,22.7708962735791,22.4939743244563,22.6443033825515,1065078.4487627,0.0,1.0
2019-05-17,28.43,28.62,28.31,28.38,629678,22.4939743244563,22.6443033825515,22.3990296561857,22.4544140460102,795846.268951083,0.0,1.0
2019-05-20,28.36,28.41,28.22,28.3,541357,22.4385899346318,22.4781502130779,22.3278211549827,22.3911176004964,684217.883776391,0.0,1.0
2019-05-21,28.39,28.44,28.33,28.44,796376,22.4623261016994,22.5018863801455,22.4148537675641,22.5018863801455,1006534.8770041,0.0,1.0
2019-05-22,28.35,28.39,28.27,28.36,595267,22.4306778789425,22.4623261016994,22.3673814334288,22.4385899346318,752354.411270054,0.0,1.0
2019-05-23,28.22,28.28,28.1,28.25,782462,22.3278211549827,22.375293489118,22.232876486712,22.3515573220503,988949.055383864,0.0,1.0
2019-05-24,28.21,28.34,28.21,28.31,452222,22.3199090992934,22.4227658232533,22.3199090992934,22.3990296561857,571560.688856204,0.0,1.0
2019-05-28,28.49,28.79,28.49,28.67,902696,22.5414466585916,22.7788083292683,22.5414466585916,22.6838636609976,1140912.09093706,0.0,1.0
2019-05-29,29.03,29.04,28.65,28.66,1475946,22.9686976658096,22.9766097214988,22.6680395496192,22.6759516053084,1865439.34721123,0.0,1.0
2019-05-30,29.27,29.37,29.18,29.25,693635,23.1585870023509,23.2377075592431,23.0873785011479,23.1427628909725,876681.139826839,0.0,1.0
2019-05-31,29.62,29.76,29.32,29.46,1453948,23.4355089514736,23.5462777311227,23.198147280797,23.3089160604461,1837636.20620204,0.0,1.0
2019-06-03,29.67,29.8,29.54,29.62,761712,23.4750692299198,23.5779259538796,23.3722125059599,23.4355089514736,962723.254131899,0.0,1.0
2019-06-04,29.63,29.7,29.43,29.54,1170563,23.4434210071629,23.4988053969874,23.2851798933784,23.3722125059599,1479467.59474237,0.0,1.0
2019-06-05,29.61,29.79,29.59,29.71,861024,23.4275968957844,23.5700138981904,23.411772784406,23.5067174526766,1088243.0986589,0.0,1.0
2019-06-06,29.64,29.78,29.61,29.68,772113,23.4513330628521,23.5621018425012,23.4275968957844,23.482981285609,975869.016002825,0.0,1.0
2019-06-07,29.69,29.93,29.64,29.77,1635028,23.4908933412982,23.6807826778395,23.4513330628521,23.554189786812,2066502.13828425,0.0,1.0
2019-06-10,29.67,29.77,29.63,29.7,749422,23.4750692299198,23.554189786812,23.4434210071629,23.4988053969874,947189.996426518,0.0,1.0
2019-06-11,29.73,29.84,29.65,29.65,502860,23.5225415640551,23.6095741766365,23.4592451185413,23.4592451185413,635561.755063288,0.0,1.0
2019-06-12,29.6,29.7,29.52,29.69,528805,23.4196848400952,23.4988053969874,23.3563883945814,23.4908933412982,668353.485833517,0.0,1.0
2019-06-13,29.44,29.55,29.31,29.49,433534,23.2930919490677,23.3801245616491,23.1902352251078,23.3326522275138,547941.037106963,0.0,1.0
2019-06-14,29.24,29.33,29.21,29.31,651997,23.1348508352832,23.2060593364862,23.1111146682156,23.1902352251078,824055.119945909,0.0,1.0
2019-06-17,28.81,28.86,28.65,28.72,537018,23.2041287948981,23.2443997577493,23.075261713774,23.1316410617658,666755.84835582,0.51756,1.0
2019-06-18,29.27,29.32,29.01,29.01,759536,23.5746216531297,23.6148926159809,23.3652126463031,23.3652126463031,943031.835128035,0.0,1.0
2019-06-19,29.46,29.62,29.2,29.39,716265,23.7276513119645,23.8565183930885,23.5182423051379,23.6712719639727,889307.020849547,0.0,1.0
2019-06-20,29.85,29.975,29.75,29.81,888483,24.0417648222043,24.1424422293325,23.9612228965018,24.0095480519233,1103131.06155609,0.0,1.0
2019-06-21,29.76,29.87,29.75,29.86,949315,23.9692770890721,24.0578732073448,23.9612228965018,24.0498190147746,1178659.42702462,0.0,1.0
2019-06-24,29.69,29.77,29.61,29.68,444036,23.9128977410803,23.9773312816423,23.8484642005183,23.90484354851,551310.384159424,0.0,1.0
2019-06-25,29.7,29.76,29.61,29.65,697736,23.9209519336506,23.9692770890721,23.8484642005183,23.8806809707993,866301.611134816,0.0,1.0
2019-06-26,29.71,29.85,29.69,29.7,467785,23.9290061262208,24.0417648222043,23.9128977410803,23.9209519336506,580796.890463873,0.0,1.0
2019-06-27,29.8,29.87,29.69,29.69,473326,24.0014938593531,24.0578732073448,23.9128977410803,23.9128977410803,587676.537246177,0.0,1.0
2019-06-28,29.73,29.86,29.73,29.83,672465,23.9451145113613,24.0498190147746,23.9451145113613,24.0256564370638,834925.405786394,0.0,1.0
2019-07-01,30.13,30.14,29.98,30.0,1061986,24.2672822141714,24.2753364067417,24.1464693256176,24.1625777107581,1318550.54462235,0.0,1.0
2019-07-02,30.03,30.31,30.02,30.21,503712,24.1867402884689,24.412257680436,24.1786860958986,24.3317157547334,625403.472298894,0.0,1.0
2019-07-03,30.08,30.11,29.98,29.98,219591,24.2270112513202,24.2511738290309,24.1464693256176,24.1464693256176,272641.854642308,0.0,1.0
2019-07-05,29.9,29.95,29.78,29.9,466775,24.0820357850556,24.1223067479069,23.9853854742126,24.0820357850556,579542.885185019,0.0,1.0
2019-07-08,30.05,30.05,29.76,29.84,561698,24.2028486736094,24.2028486736094,23.9692770890721,24.0337106296341,697398.274377708,0.0,1.0
2019-07-09,30.06,30.14,29.83,29.98,420921,24.2109028661796,24.2753364067417,24.0256564370638,24.1464693256176,522611.045525069,0.0,1.0
2019-07-10,29.99,30.14,29.99,30.09,502088,24.1545235181879,24.2753364067417,24.1545235181879,24.2350654438904,623387.131137648,0.0,1.0
2019-07-11,29.96,30.13,29.88,30.13,662649,24.1303609404771,24.2672822141714,24.0659273999151,24.2672822141714,822737.9643832,0.0,1.0
2019-07-12,29.85,29.91,29.8,29.83,249255,24.0417648222043,24.0900899776259,24.0014938593531,24.0256564370638,309472.362159053,0.0,1.0
2019-07-15,30.0,30.12,29.95,29.95,173037,24.1625777107581,24.2592280216012,24.1223067479069,24.1223067479069,214840.902412855,0.0,1.0
2019-07-16,29.81,29.93,29.77,29.9,326161,24.0095480519233,24.1061983627664,23.9773312816423,24.0820357850556,404958.035402134,0.0,1.0
2019-07-17,29.52,29.66,29.51,29.64,342891,23.775976467386,23.8887351633695,23.7679222748158,23.872626778229,425729.825813243,0.0,1.0
2019-07-18,29.7,29.74,29.51,29.52,504007,23.9209519336506,23.9531687039316,23.7679222748158,23.775976467386,625769.741167469,0.0,1.0
2019-07-19,29.56,29.75,29.52,29.72,477240,23.808193237667,23.9612228965018,23.775976467386,23.9370603187911,592536.118099081,0.0,1.0
2019-07-22,29.61,29.69,29.52,29.52,251518,23.8484642005183,23.9128977410803,23.775976467386,23.775976467386,312282.078937316,0.0,1.0
2019-07-23,29.53,29.65,29.52,29.65,463353,23.7840306599563,23.8806809707993,23.775976467386,23.8806809707993,575294.166309536,0.0,1.0
2019-07-24,29.51,29.57,29.46,29.46,342787,23.7679222748158,23.8162474302373,23.7276513119645,23.7276513119645,425600.700517201,0.0,1.0
2019-07-25,29.38,29.51,29.3,29.51,705510,23.6632177714025,23.7679222748158,23.5987842308404,23.7679222748158,875953.727013834,0.0,1.0
2019-07-26,29.32,29.55,29.29,29.35,344934,23.6148926159809,23.8001390450968,23.5907300382702,23.6390551936917,428266.392926806,0.0,1.0
2019-07-29,29.22,29.25,29.1,29.12,318163,23.5343506902784,23.5585132679892,23.4377003794354,23.4538087645759,395027.803500876,0.0,1.0
2019-07-30,29.03,29.15,28.9,29.15,644796,23.3813210314436,23.4779713422867,23.2766165280303,23.4779713422867,800571.869092732,0.0,1.0
2019-07-31,28.89,29.04,28.43,28.91,1552643,23.2685623354601,23.3893752240139,22.8980694772285,23.2846707206006,1927745.06750002,0.0,1.0
2019-08-01,28.65,29.08,28.57,28.86,1501961,23.075261713774,23.4215919942949,23.010828173212,23.2443997577493,1864818.83428928,0.0,1.0
2019-08-02,28.33,28.68,28.28,28.52,858467,22.8175275515259,23.0994242914848,22.7772565886747,22.9705572103607,1065863.51457582,0.0,1.0
2019-08-05,27.77,27.99,27.63,27.97,1239902,22.3664927675918,22.5436850041373,22.2537340716082,22.5275766189968,1539449.16164464,0.0,1.0
2019-08-06,28.06,28.25,28.04,28.13,843284,22.6000643521291,22.7530940109639,22.5839559669886,22.6564437001209,1047012.46294331,0.0,1.0
2019-08-07,27.95,28.02,27.72,27.89,740749,22.5114682338563,22.5678475818481,22.3262218047405,22.4631430784348,919706.095351975,0.0,1.0
2019-08-08,28.21,28.27,28.16,28.22,721423,22.7208772406829,22.7692023961044,22.6806062778316,22.7289314332532,895711.138897396,0.0,1.0
2019-08-09,28.18,28.22,28.04,28.17,347266,22.6967146629721,22.7289314332532,22.5839559669886,22.6886604704019,431161.779372634,0.0,1.0
2019-08-12,27.91,28.05,27.91,27.97,342582,22.4792514635753,22.5920101595589,22.4792514635753,22.5275766189968,425346.174693277,0.0,1.0
2019-08-13,27.94,28.11,27.65,27.72,589391,22.5034140412861,22.6403353149804,22.2698424567487,22.3262218047405,731781.60921661,0.0,1.0
2019-08-14,27.64,27.79,27.6,27.6,620803,22.2617882641785,22.3826011527323,22.2295714938975,22.2295714938975,770782.414978341,0.0,1.0
2019-08-15,27.66,27.77,27.62,27.69,396044,22.277896649319,22.3664927675918,22.245679879038,22.3020592270298,491724.026394335,0.0,1.0
2019-08-16,27.95,28.0,27.85,27.87,296965,22.5114682338563,22.5517391967076,22.4309263081538,22.4470346932943,368708.591717571,0.0,1.0
2019-08-19,27.89,28.0,27.87,27.95,376721,22.4631430784348,22.5517391967076,22.4470346932943,22.5114682338563,467732.794707912,0.0,1.0
2019-08-20,27.88,28.01,27.83,27.93,474914,22.4550888858646,22.5597933892778,22.4148179230133,22.4953598487158,589648.181189561,0.0,1.0
2019-08-21,27.82,27.93,27.82,27.92,627823,22.406763730443,22.4953598487158,22.406763730443,22.4873056561456,779498.372461068,0.0,1.0
2019-08-22,27.87,27.95,27.8,27.87,338929,22.4470346932943,22.5114682338563,22.3906553453025,22.4470346932943,420810.648669859,0.0,1.0
2019-08-23,27.66,27.98,27.59,27.77,1159754,22.277896649319,22.5356308115671,22.2215173013272,22.3664927675918,1439938.25561537,0.0,1.0
2019-08-26,27.76,27.82,27.66,27.66,464403,22.3584385750215,22.406763730443,22.277896649319,22.277896649319,576597.835163791,0.0,1.0
2019-08-27,27.74,27.86,27.68,27.73,542189,22.342330189881,22.4389805007241,22.2940050344595,22.3342759973108,673176.107065675,0.0,1.0
2019-08-28,27.73,27.75,27.56,27.6,499468,22.3342759973108,22.3503843824513,22.1973547236165,22.2295714938975,620134.166948938,0.0,1.0
2019-08-29,27.75,27.77,27.62,27.72,276611,22.3503843824513,22.3664927675918,22.245679879038,22.3262218047405,343437.281375209,0.0,1.0
2019-08-30,27.92,28.04,27.82,28.02,304163,22.4873056561456,22.5839559669886,22.406763730443,22.5678475818481,377645.552110826,0.0,1.0
2019-09-03,27.67,27.69,27.53,27.56,574722,22.2859508418893,22.3020592270298,22.1731921459057,22.1973547236165,713568.734527993,0.0,1.0
2019-09-04,27.96,28.05,27.8,27.83,853302,22.5195224264266,22.5920101595589,22.3906553453025,22.4148179230133,1059450.70540227,0.0,1.0
2019-09-05,27.9,28.06,27.9,28.02,397041,22.4711972710051,22.6000643521291,22.4711972710051,22.5678475818481,492961.891011183,0.0,1.0
2019-09-06,27.98,28.07,27.92,28.02,691227,22.5356308115671,22.6081185446994,22.4873056561456,22.5678475818481,858220.105827829,0.0,1.0
2019-09-09,28.2,28.23,28.0,28.0,541455,22.7128230481126,22.7369856258234,22.5517391967076,22.5517391967076,672264.780457083,0.0,1.0
2019-09-10,28.16,28.32,28.07,28.08,852620,22.6806062778316,22.8094733589557,22.6081185446994,22.6161727372696,1058603.9414417,0.0,1.0
2019-09-11,28.15,28.23,28.1,28.12,383474,22.6725520852614,22.7369856258234,22.6322811224101,22.6483895075506,476117.24782484,0.0,1.0
2019-09-12,28.28,28.49,28.17,28.27,540471,22.7772565886747,22.94639463265,22.6886604704019,22.7692023961044,671043.056502238,0.0,1.0
2019-09-13,28.31,28.36,28.22,28.28,304425,22.8014191663854,22.8416901292367,22.7289314332532,22.7772565886747,377970.848529698,0.0,1.0
2019-09-16,28.16,28.3,28.13,28.2,471986,22.6806062778316,22.7933649738152,22.6564437001209,22.7128230481126,586012.807470273,0.0,1.0
2019-09-17,28.21,28.24,28.07,28.09,305454,22.7208772406829,22.7450398183937,22.6081185446994,22.6242269298399,379248.444006866,0.0,1.0
2019-09-18,28.02,28.16,27.88,28.13,420785,22.5678475818481,22.6806062778316,22.4550888858646,22.6564437001209,522442.189368707,0.0,1.0
2019-09-19,28.03,28.18,27.9,28.02,276553,22.5759017744184,22.6967146629721,22.4711972710051,22.5678475818481,343365.269190878,0.0,1.0
2019-09-20,27.94,28.34,27.86,28.09,439018,22.5034140412861,22.8255817440962,22.4389805007241,22.6242269298399,545080.088625476,0.0,1.0
2019-09-23,28.02,28.09,27.9,27.9,332475,22.5678475818481,22.6242269298399,22.4711972710051,22.4711972710051,412797.430779046,0.0,1.0
2019-09-24,27.89,28.04,27.88,28.04,825995,22.4631430784348,22.5839559669886,22.4550888858646,22.5839559669886,1025546.62406598,0.0,1.0
2019-09-25,27.9,27.99,27.75,27.83,499571,22.4711972710051,22.5436850041373,22.3503843824513,22.4148179230133,620262.050655594,0.0,1.0
2019-09-26,27.89,27.94,27.74,27.88,1103924,22.4631430784348,22.5034140412861,22.342330189881,22.4550888858646,1370620.32025063,0.0,1.0
2019-09-27,27.66,27.93,27.62,27.86,680122,22.277896649319,22.4953598487158,22.245679879038,22.4389805007241,844432.255707365,0.0,1.0
2019-09-30,27.85,28.01,27.71,27.77,428502,22.4309263081538,22.5597933892778,22.3181676121703,22.3664927675918,532023.534652779,0.0,1.0
2019-10-01,27.84,27.92,27.79,27.87,485874,22.4228721155835,22.4873056561456,22.3826011527323,22.4470346932943,603256.000849203,0.0,1.0
2019-10-02,27.64,27.64,27.35,27.6,923379,22.2617882641785,22.2617882641785,22.0282166796412,22.2295714938975,1146457.56473517,0.0,1.0
2019-10-03,27.67,27.67,27.38,27.46,527677,22.2859508418893,22.2859508418893,22.0523792573519,22.1168127979139,655158.161910502,0.0,1.0
2019-10-04,27.54,27.59,27.46,27.52,520678,22.181246338476,22.2215173013272,22.1168127979139,22.1651379533355,646468.277804863,0.0,1.0
2019-10-07,27.52,27.61,27.43,27.43,1067575,22.1651379533355,22.2376256864677,22.0926502202032,22.0926502202032,1325489.78769513,0.0,1.0
2019-10-08,27.32,27.43,27.2,27.4,1146374,22.0040541019304,22.0926502202032,21.9074037910874,22.0684876424924,1423325.78964403,0.0,1.0
2019-10-09,27.26,27.38,27.25,27.37,942941,21.9557289465089,22.0523792573519,21.9476747539386,22.0443250647817,1170745.53628461,0.0,1.0
2019-10-10,27.42,27.53,27.26,27.26,659341,22.0845960276329,22.1731921459057,21.9557289465089,21.9557289465089,818630.786697609,0.0,1.0
2019-10-11,27.59,27.7,27.51,27.51,867511,22.2215173013272,22.3101134196,22.1570837607652,22.1570837607652,1077092.44897379,0.0,1.0
2019-10-14,27.67,27.7,27.61,27.61,368604,22.2859508418893,22.3101134196,22.2376256864677,22.2376256864677,457654.813669837,0.0,1.0
2019-10-15,27.78,27.81,27.64,27.66,458924,22.374546960162,22.3987095378728,22.2617882641785,22.277896649319,569795.166923357,0.0,1.0
2019-10-16,27.85,27.92,27.75,27.89,474321,22.4309263081538,22.4873056561456,22.3503843824513,22.4631430784348,588911.918684256,0.0,1.0
2019-10-17,27.89,27.96,27.86,27.92,474734,22.4631430784348,22.5195224264266,22.4389805007241,22.4873056561456,589424.695100262,0.0,1.0
2019-10-18,27.82,27.97,27.72,27.88,573872,22.406763730443,22.5275766189968,22.3262218047405,22.4550888858646,712513.383550743,0.0,1.0
2019-10-21,27.94,27.95,27.81,27.81,573039,22.5034140412861,22.5114682338563,22.3987095378728,22.3987095378728,711479.139593033,0.0,1.0
2019-10-22,27.85,27.95,27.8,27.83,461083,22.4309263081538,22.5114682338563,22.3906553453025,22.4148179230133,572475.758405579,0.0,1.0
2019-10-23,27.84,27.85,27.71,27.71,717080,22.4228721155835,22.4309263081538,22.3181676121703,22.3181676121703,890318.916198327,0.0,1.0
2019-10-24,27.78,27.86,27.73,27.86,416489,22.374546960162,22.4389805007241,22.3342759973108,22.4389805007241,517108.321370733,0.0,1.0
2019-10-25,27.84,27.84,27.71,27.71,220336,22.4228721155835,22.4228721155835,22.3181676121703,22.3181676121703,273566.838734137,0.0,1.0
2019-10-28,27.93,28.0,27.86,27.86,638518,22.4953598487158,22.5517391967076,22.4389805007241,22.4389805007241,792777.17093368,0.0,1.0
2019-10-29,27.85,27.96,27.82,27.92,276187,22.4309263081538,22.5195224264266,22.406763730443,22.4873056561456,342910.847475968,0.0,1.0
2019-10-30,28.0,28.0,27.82,27.86,280850,22.5517391967076,22.5517391967076,22.406763730443,22.4389805007241,348700.378778239,0.0,1.0
2019-10-31,28.12,28.2,28.01,28.15,563691,22.6483895075506,22.7128230481126,22.5597933892778,22.6725520852614,699872.762022021,0.0,1.0
2019-11-01,28.41,28.41,28.21,28.21,552132,22.881961092088,22.881961092088,22.7208772406829,22.7208772406829,685521.230320763,0.0,1.0
2019-11-04,28.6,28.77,28.54,28.63,480073,23.0349907509228,23.1719120246171,22.9866655955012,23.0591533286335,596053.540826795,0.0,1.0
2019-11-05,28.73,28.84,28.6,28.6,380759,23.139695254336,23.2282913726088,23.0349907509228,23.0349907509228,472746.332644557,0.0,1.0
2019-11-06,28.64,28.73,28.58,28.61,375148,23.0672075212038,23.139695254336,23.0188823657822,23.043044943493,465779.774605301,0.0,1.0
2019-11-07,28.89,28.93,28.82,28.88,2146824,23.2685623354601,23.3007791057411,23.2121829874683,23.2605081428898,2665473.8898708,0.0,1.0
2019-11-08,28.82,28.84,28.68,28.78,484830,23.2121829874683,23.2282913726088,23.0994242914848,23.1799662171873,601959.781531258,0.0,1.0
2019-11-11,28.73,28.74,28.56,28.56,569568,23.139695254336,23.1477494469063,23.0027739806417,23.0027739806417,707169.582837687,0.0,1.0
2019-11-12,28.62,28.74,28.6,28.7,340611,23.0510991360633,23.1477494469063,23.0349907509228,23.1155326766253,422899.002015434,0.0,1.0
2019-11-13,28.36,28.44,28.27,28.35,336893,22.8416901292367,22.9061236697987,22.7692023961044,22.8336359366664,418282.772681991,0.0,1.0
2019-11-14,28.39,28.56,28.31,28.41,373227,22.8658527069474,23.0027739806417,22.8014191663854,22.881961092088,463394.681396711,0.0,1.0
2019-11-15,28.43,28.49,28.36,28.39,416015,22.8980694772285,22.94639463265,22.8416901292367,22.8658527069474,516519.808002239,0.0,1.0
2019-11-18,28.54,28.54,28.39,28.45,381337,22.9866655955012,22.9866655955012,22.8658527069474,22.914177862369,473463.971309089,0.0,1.0
2019-11-19,28.42,28.57,28.38,28.53,212332,22.8900152846582,23.010828173212,22.8577985143772,22.978611402931,263629.157296568,0.0,1.0
2019-11-20,28.15,28.44,28.05,28.32,1404136,22.6725520852614,22.9061236697987,22.5920101595589,22.8094733589557,1743360.3527013,0.0,1.0
2019-11-21,27.99,28.15,27.99,28.08,511591,22.5436850041373,22.6725520852614,22.5436850041373,22.6161727372696,635185.955063338,0.0,1.0
2019-11-22,28.01,28.13,27.99,28.13,522159,22.5597933892778,22.6564437001209,22.5436850041373,22.6564437001209,648307.071684055,0.0,1.0
2019-11-25,28.06,28.07,27.88,27.88,413498,22.6000643521291,22.6081185446994,22.4550888858646,22.4550888858646,513394.727520187,0.0,1.0
2019-11-26,27.91,27.91,27.76,27.83,650482,22.4792514635753,22.4792514635753,22.3584385750215,22.4148179230133,807631.546335862,0.0,1.0
2019-11-27,27.95,27.95,27.84,27.92,314152,22.5114682338563,22.5114682338563,22.4228721155835,22.4873056561456,390047.788477627,0.0,1.0
2019-11-29,27.54,27.62,27.47,27.51,192093,22.181246338476,22.245679879038,22.1248669904842,22.1570837607652,238500.629733481,0.0,1.0
2019-12-02,27.49,27.61,27.45,27.61,379790,22.1409753756247,22.2376256864677,22.1087586053437,22.2376256864677,471543.232530488,0.0,1.0
2019-12-03,27.28,27.33,27.21,27.29,762824,21.9718373316494,22.0121082945007,21.9154579836576,21.9798915242196,947114.181025926,0.0,1.0
2019-12-04,27.5,27.6,27.45,27.48,395201,22.149029568195,22.2295714938975,22.1087586053437,22.1329211830544,490677.366542776,0.0,1.0
2019-12-05,27.58,27.63,27.52,27.55,809291,22.213463108757,22.2537340716082,22.1651379533355,22.1893005310462,1004807.11497888,0.0,1.0
2019-12-06,27.76,27.76,27.67,27.67,406781,22.3584385750215,22.3584385750215,22.2859508418893,22.2859508418893,505054.971621118,0.0,1.0
2019-12-09,27.46,27.68,27.45,27.55,351622,22.1168127979139,22.2940050344595,22.1087586053437,22.1893005310462,436570.142733709,0.0,1.0
2019-12-10,27.64,27.67,27.49,27.57,422142,22.2617882641785,22.2859508418893,22.1409753756247,22.2054089161867,524127.026164157,0.0,1.0
2019-12-11,27.79,27.81,27.59,27.62,554836,22.3826011527323,22.3987095378728,22.2215173013272,22.245679879038,688878.488017814,0.0,1.0
2019-12-12,28.07,28.1,27.74,27.76,665790,22.6081185446994,22.6322811224101,22.342330189881,22.3584385750215,826637.796641493,0.0,1.0
2019-12-13,28.0,28.15,27.91,27.93,587414,22.5517391967076,22.6725520852614,22.4792514635753,22.4953598487158,729326.987002459,0.0,1.0
2019-12-16,27.7,27.8,27.69,27.75,309443,22.5609121166259,22.642359452787,22.5527673830097,22.6016357847064,379930.16663911,0.311389,1.0
2019-12-17,27.86,27.9,27.7,27.81,451193,22.6912278544836,22.7238067889481,22.5609121166259,22.6505041864031,553969.00778625,0.0,1.0
2019-12-18,28.12,28.22,28.09,28.18,582671,22.9029909285025,22.9844382646636,22.8785567276542,22.9518593301992,715396.018413011,0.0,1.0
2019-12-19,28.18,28.23,28.12,28.12,242418,22.9518593301992,22.9925829982797,22.9029909285025,22.9029909285025,297637.726936204,0.0,1.0
2019-12-20,28.44,28.44,28.32,28.33,405318,23.163622404218,23.163622404218,23.0658856008247,23.0740303344408,497644.268191012,0.0,1.0
2019-12-23,28.66,28.68,28.45,28.52,1005129,23.3428065437725,23.3590960110047,23.1717671378341,23.2287802731469,1234084.55988276,0.0,1.0
2019-12-24,28.44,28.62,28.38,28.47,295901,23.163622404218,23.310227609308,23.1147540025214,23.1880566050664,363303.471846769,0.0,1.0
2019-12-26,28.46,28.46,28.34,28.38,89536,23.1799118714502,23.1799118714502,23.0821750680569,23.1147540025214,109931.158243035,0.0,1.0
2019-12-27,28.58,28.63,28.51,28.52,212802,23.2776486748436,23.3183723429241,23.2206355395308,23.2287802731469,261275.580062034,0.0,1.0
2019-12-30,28.54,28.83,28.54,28.71,615756,23.2450697403791,23.4812670152463,23.2450697403791,23.383530211853,756017.359219736,0.0,1.0
2019-12-31,28.51,28.54,28.34,28.4,259809,23.2206355395308,23.2450697403791,23.0821750680569,23.1310434697536,318990.174811971,0.0,1.0
2020-01-02,28.91,28.92,28.7,28.73,341803,23.5464248841752,23.5545696177913,23.3753854782369,23.3998196790852,419661.361697463,0.0,1.0
2020-01-03,28.58,28.82,28.54,28.68,362245,23.2776486748436,23.4731222816302,23.2450697403791,23.3590960110047,444759.788439824,0.0,1.0
2020-01-06,28.58,28.59,28.45,28.45,288541,23.2776486748436,23.2857934084597,23.1717671378341,23.1717671378341,354266.957766747,0.0,1.0
2020-01-07,28.61,28.68,28.53,28.68,359716,23.3020828756919,23.3590960110047,23.236925006763,23.3590960110047,441654.714512057,0.0,1.0
2020-01-08,28.48,28.56,28.31,28.36,459860,23.1962013386825,23.2613592076113,23.0577408672086,23.0984645352891,564610.239787817,0.0,1.0
2020-01-09,28.51,28.54,28.38,28.54,358149,23.2206355395308,23.2450697403791,23.1147540025214,23.2450697403791,439730.771908335,0.0,1.0
2020-01-10,28.64,28.69,28.48,28.5,516589,23.3265170765402,23.3672407446208,23.1962013386825,23.2124908059147,634261.382076609,0.0,1.0
2020-01-13,28.69,28.79,28.47,28.73,265886,23.3672407446208,23.4486880807819,23.1880566050664,23.3998196790852,326451.437864184,0.0,1.0
2020-01-14,28.35,28.46,28.33,28.37,330739,23.090319801673,23.1799118714502,23.0740303344408,23.1066092689053,406077.123683693,0.0,1.0
2020-01-15,28.45,28.48,28.3,28.38,462074,23.1717671378341,23.1962013386825,23.0495961335925,23.1147540025214,567328.560735259,0.0,1.0
2020-01-16,28.6,28.66,28.52,28.52,423205,23.2939381420758,23.3428065437725,23.2287802731469,23.2287802731469,519605.698537388,0.0,1.0
2020-01-17,28.83,28.85,28.7,28.76,365562,23.4812670152463,23.4975564824786,23.3753854782369,23.4242538799336,448832.358712031,0.0,1.0
2020-01-21,28.4,28.63,28.35,28.57,599458,23.1310434697536,23.3183723429241,23.090319801673,23.2695039412275,736006.882796341,0.0,1.0
2020-01-22,28.32,28.36,28.26,28.29,295919,23.0658856008247,23.0984645352891,23.017017199128,23.0414513999764,363325.572017073,0.0,1.0
2020-01-23,28.11,28.17,27.88,28.09,558588,22.8948461948864,22.943714596583,22.7075173217158,22.8785567276542,685827.218332965,0.0,1.0
2020-01-24,28.06,28.2,27.93,28.16,337046,22.8541225268058,22.9681487974314,22.7482409897964,22.9355698629669,413820.777800907,0.0,1.0
2020-01-27,27.42,27.49,27.05,27.4,826440,22.3328595753748,22.3898727106875,22.0315044315787,22.3165701081425,1014692.48590928,0.0,1.0
2020-01-28,27.56,27.65,27.46,27.58,777623,22.4468858460003,22.5201884485453,22.3654385098392,22.4631753132325,954755.596256518,0.0,1.0
2020-01-29,27.54,27.65,27.51,27.64,424346,22.4305963787681,22.5201884485453,22.4061621779198,22.5120437149292,521006.603777239,0.0,1.0
2020-01-30,27.44,27.47,27.26,27.46,793405,22.349149042607,22.3735832434553,22.202543837517,22.3654385098392,974132.534464517,0.0,1.0
2020-01-31,26.83,27.12,26.68,27.09,1004290,21.8523202920242,22.0885175668915,21.7301492877826,22.0640833660431,1233054.44638914,0.0,1.0
2020-02-03,26.79,26.92,26.76,26.85,744742,21.8197413575598,21.9256228945692,21.7953071567115,21.8686097592565,914384.724046577,0.0,1.0
2020-02-04,27.1,27.32,27.1,27.2,348832,22.0722280996592,22.2514122392137,22.0722280996592,22.1536754358203,428291.478201331,0.0,1.0
2020-02-05,27.05,27.375,27.05,27.29,1058407,22.0315044315787,22.2962082741023,22.0315044315787,22.2269780383653,1299498.60840931,0.0,1.0
2020-02-06,27.18,27.45,27.18,27.36,1301256,22.1373859685881,22.3572937762231,22.1373859685881,22.2839911736781,1597665.51164558,0.0,1.0
2020-02-07,26.96,27.09,26.94,27.04,759890,21.9582018290337,22.0640833660431,21.9419123618015,22.0233596979626,932983.245144966,0.0,1.0
2020-02-10,26.92,27.0,26.89,26.89,536732,21.9256228945692,21.9907807634981,21.9011886937209,21.9011886937209,658992.70043447,0.0,1.0
2020-02-11,27.25,27.42,27.23,27.25,430676,22.1943991039009,22.3328595753748,22.1781096366687,22.1943991039009,528778.497000952,0.0,1.0
2020-02-12,27.25,27.26,27.08,27.16,242879,22.1943991039009,22.202543837517,22.055938632427,22.1210965013559,298203.736853445,0.0,1.0
2020-02-13,26.88,27.0,26.83,26.92,338602,21.8930439601048,21.9907807634981,21.8523202920242,21.9256228945692,415731.214744998,0.0,1.0
2020-02-14,27.05,27.16,26.92,27.07,284305,22.0315044315787,22.1210965013559,21.9256228945692,22.0477938988109,349066.051021779,0.0,1.0
2020-02-18,26.93,26.95,26.87,26.87,338302,21.9337676281854,21.9500570954176,21.8848992264887,21.8848992264887,415362.878573257,0.0,1.0
2020-02-19,26.72,26.87,26.68,26.82,296671,21.762728222247,21.8848992264887,21.7301492877826,21.8441755584081,364248.868020902,0.0,1.0
2020-02-20,26.44,26.67,26.39,26.63,501290,21.5346756809959,21.7220045541665,21.4939520129154,21.689425619702,615477.465105109,0.0,1.0
2020-02-21,26.49,26.62,26.41,26.46,329398,21.5753993490765,21.6812808860859,21.5102414801476,21.5509651482282,404430.660996015,0.0,1.0
2020-02-24,25.18,25.35,25.16,25.27,1797954,20.508439245366,20.6468997168399,20.4921497781338,20.581741847911,2207504.97774859,0.0,1.0
2020-02-25,25.37,25.63,25.31,25.61,1110934,20.6631891840721,20.874952258091,20.6143207823755,20.8586627908588,1363990.58871926,0.0,1.0
2020-02-26,25.66,25.92,25.6,25.65,637045,20.8993864589393,21.1111495329582,20.8505180572427,20.8912417253232,782155.721753644,0.0,1.0
2020-02-27,25.54,25.83,25.5,25.82,1159461,20.801649655546,21.0378469304132,20.7690707210816,21.0297021967971,1423571.42007268,0.0,1.0
2020-02-28,25.47,25.49,24.7,25.0,1505540,20.7446365202332,20.7609259874654,20.1174920317927,20.361834040276,1848482.80000468,0.0,1.0
2020-03-02,25.7,25.71,24.95,25.0,993202,20.9319653934038,20.9401101270199,20.3211103721955,20.361834040276,1219440.74148162,0.0,1.0
2020-03-03,25.59,26.04,25.4,25.55,1527760,20.8423733236266,21.2088863363515,20.6876233849205,20.8097943891621,1875764.23245821,0.0,1.0
2020-03-04,25.94,26.03,25.83,25.86,576783,21.1274390001904,21.2007416027354,21.0378469304132,21.0622811312615,708166.807148996,0.0,1.0
2020-03-05,25.5,25.95,25.42,25.91,729350,20.7690707210816,21.1355837338065,20.7039128521527,21.1030047993421,895486.622861836,0.0,1.0
2020-03-06,25.25,25.5,25.09,25.36,999888,20.5654523806788,20.7690707210816,20.435136642821,20.655044450456,1227649.72696247,0.0,1.0
2020-03-09,23.65,24.13,23.5,23.93,1001272,19.2622950021011,19.6532422156744,19.1401239978595,19.4903475433522,1229348.98450143,0.0,1.0
2020-03-10,24.55,24.64,24.09,24.42,722222,19.9953210275511,20.0686236300961,19.62066328121,19.8894394905416,886734.955421295,0.0,1.0
2020-03-11,24.29,24.8,24.25,24.57,652819,19.7835579535322,20.1989393679538,19.7509790190678,20.0116104947833,801522.837663731,0.0,1.0
2020-03-12,21.7,23.13,21.53,23.12,793071,17.6740719469596,18.8387688540634,17.5356114754857,18.8306241204473,973722.453526648,0.0,1.0
2020-03-13,22.36,23.28,21.44,23.04,965186,18.2116243656229,18.960939858305,17.4623088729407,18.7654662515184,1185043.05419007,0.0,1.0
2020-03-16,20.07,21.27,19.97,20.86,930795,16.3464803675336,17.3238484014669,16.2650330313725,16.9899143232063,1142818.22324904,0.0,1.0
2020-03-17,21.55,21.68,20.49,20.81,715014,17.5519009427179,17.6577824797274,16.6885591794102,16.9491906551258,877885.065001626,0.0,1.0
2020-03-18,19.98,20.92,19.5,20.25,519835,16.2731777649886,17.038782724903,15.8822305514153,16.4930855726236,638246.779454835,0.0,1.0
2020-03-19,19.18,19.76,19.06,19.55,951323,15.6215990756998,16.0939936254342,15.5238622723065,15.9229542194959,1168022.23969396,0.0,1.0
2020-03-20,20.22,21.17,20.18,20.93,535505,16.4686513717753,17.2424010653058,16.4360724373108,17.0469274585191,657486.205492051,0.0,1.0
2020-03-23,20.25,20.63,20.1,20.55,467608,16.4930855726236,16.8025854500358,16.3709145683819,16.7374275811069,574123.135316622,0.0,1.0
2020-03-24,21.15,21.64,21.07,21.34,629384,17.2261115980735,17.6252035452629,17.1609537291446,17.3808615367796,772749.643714644,0.0,1.0
2020-03-25,21.92,22.15,21.69,22.06,435737,17.853256086514,18.0405849596846,17.6659272133435,17.9672823571396,534992.328218207,0.0,1.0
2020-03-26,23.18,23.33,22.51,22.51,507257,18.8794925221439,19.0016635263856,18.3337953698645,18.3337953698645,622803.671561018,0.0,1.0
2020-03-27,22.06,22.4,21.9,22.2,416259,17.9672823571396,18.2442033000873,17.8369666192818,18.0813086277651,511077.488374368,0.0,1.0
2020-03-30,22.57,22.65,22.25,22.44,210088,18.3826637715612,18.4478216404901,18.1220322958457,18.2767822345518,257943.365495027,0.0,1.0
2020-03-31,23.2,23.25,22.61,22.79,336876,18.8957819893762,18.9365056574567,18.4152427060257,18.5618479111156,413612.053970253,0.0,1.0
2020-04-01,22.08,22.44,22.04,22.43,393651,17.9835718243718,18.2767822345518,17.9509928899074,18.2686375009357,483319.674472044,0.0,1.0
2020-04-02,22.36,22.5,22.04,22.25,418302,18.2116243656229,18.3256506362484,17.9509928899074,18.1220322958457,513585.857703917,0.0,1.0
2020-04-03,21.7,22.45,21.58,22.35,858422,17.6740719469596,18.2849269681679,17.5763351435663,18.2034796320068,1053959.57739125,0.0,1.0
2020-04-06,22.72,22.88,22.44,22.47,370102,18.5048347758029,18.6351505136606,18.2767822345518,18.3012164354001,454406.512777694,0.0,1.0
2020-04-07,22.72,23.44,22.7,23.28,293132,18.5048347758029,19.0912555961628,18.4885453085706,18.960939858305,359903.728981608,0.0,1.0
2020-04-08,23.08,23.18,22.94,23.01,323564,18.7980451859828,18.8794925221439,18.6840189153573,18.7410320506701,397267.750242913,0.0,1.0
2020-04-09,23.08,23.42,23.0,23.32,378552,18.7980451859828,19.0749661289306,18.732887317054,18.9935187927695,464781.314948372,0.0,1.0
2020-04-13,23.09,23.1,22.77,23.1,227153,18.8061899195989,18.8143346532151,18.5455584438834,18.8143346532151,278895.554730836,0.0,1.0
2020-04-14,23.33,23.59,23.11,23.4,228784,19.0016635263856,19.2134266004045,18.8224793868312,19.0586766616984,280898.075717862,0.0,1.0
2020-04-15,23.19,23.34,23.15,23.33,156407,18.8876372557601,19.0098082600017,18.8550583212956,19.0016635263856,192034.518711114,0.0,1.0
2020-04-16,23.14,23.42,23.01,23.42,464737,18.8469135876795,19.0749661289306,18.7410320506701,19.0749661289306,570598.15815307,0.0,1.0
2020-04-17,23.59,23.76,23.46,23.57,308391,19.2134266004045,19.3518870718784,19.107545063395,19.1971371331723,378638.534463542,0.0,1.0
2020-04-20,23.52,23.8,23.48,23.61,392623,19.1564134650917,19.3844660063428,19.1238345306273,19.2297160676367,482057.509190215,0.0,1.0
2020-04-21,22.86,23.05,22.83,22.92,287233,18.6188610464284,18.7736109851345,18.5944268455801,18.6677294481251,352661.012057962,0.0,1.0
2020-04-22,23.31,23.44,23.27,23.4,221641,18.9853740591534,19.0912555961628,18.9527951246889,19.0586766616984,272127.991468733,0.0,1.0
2020-04-23,23.0,23.5,22.99,23.22,338142,18.732887317054,19.1401239978595,18.7247425834378,18.9120714566084,415166.432614995,0.0,1.0
2020-04-24,23.23,23.33,23.06,23.25,178536,18.9202161902245,19.0016635263856,18.7817557187506,18.9365056574567,219204.222525894,0.0,1.0
2020-04-27,23.43,23.44,23.25,23.35,162851,19.0831108625467,19.0912555961628,18.9365056574567,19.0179529936178,199946.379680089,0.0,1.0
2020-04-28,23.31,23.6,23.26,23.54,304715,18.9853740591534,19.2215713340206,18.9446503910728,19.1727029323239,374125.188572489,0.0,1.0
2020-04-29,23.71,23.74,23.46,23.52,226425,19.3111634037978,19.3355976046461,19.107545063395,19.1564134650917,278001.725620747,0.0,1.0
2020-04-30,23.55,23.9,23.43,23.81,396145,19.18084766594,19.4659133425039,19.0831108625467,19.3926107399589,486381.775846443,0.0,1.0
2020-05-01,23.02,23.42,22.57,23.18,270194,18.7491767842862,19.0749661289306,18.3826637715612,18.8794925221439,331740.74529037,0.0,1.0
2020-05-04,23.43,23.45,23.01,23.21,342653,19.0831108625467,19.0994003297789,18.7410320506701,18.9039267229923,420704.980850726,0.0,1.0
2020-05-05,23.78,23.85,23.7,23.78,539292,19.3681765391106,19.4251896744233,19.3030186701817,19.3681765391106,662135.835766649,0.0,1.0
2020-05-06,23.19,23.46,23.15,23.44,226899,18.8876372557601,19.107545063395,18.8550583212956,19.0912555961628,278583.696772095,0.0,1.0
2020-05-07,23.27,23.41,23.18,23.31,261535,18.9527951246889,19.0668213953145,18.8794925221439,18.9853740591534,321109.335586716,0.0,1.0
2020-05-08,23.68,23.8,23.48,23.51,325999,19.2867292029495,19.3844660063428,19.1238345306273,19.1482687314756,400257.412170201,0.0,1.0
2020-05-11,23.54,23.67,23.5,23.6,444846,19.1727029323239,19.2785844693334,19.1401239978595,19.2215713340206,546176.242179471,0.0,1.0
2020-05-12,23.47,23.78,23.45,23.54,318441,19.1156897970111,19.3681765391106,19.0994003297789,19.1727029323239,390977.796216833,0.0,1.0
2020-05-13,23.78,23.96,23.65,23.84,225094,19.3681765391106,19.5147817442006,19.2622950021011,19.4170449408072,276367.54080546,0.0,1.0
2020-05-14,23.78,23.81,23.34,23.34,625718,19.3681765391106,19.3926107399589,19.0098082600017,19.0098082600017,768248.575695979,0.0,1.0
2020-05-15,23.64,23.72,23.52,23.55,217676,19.254150268485,19.3193081374139,19.1564134650917,19.18084766594,267259.81506557,0.0,1.0
2020-05-18,24.26,24.35,23.83,23.96,425885,19.7591237526839,19.8324263552289,19.4089002071911,19.5147817442006,522896.168338264,0.0,1.0
2020-05-19,24.16,24.33,24.14,24.26,463563,19.6776764165228,19.8161368879966,19.6613869492905,19.7591237526839,569156.735934327,0.0,1.0
2020-05-20,24.37,24.51,24.29,24.38,217037,19.8487158224611,19.9627420930866,19.7835579535322,19.8568605560772,266475.259019763,0.0,1.0
2020-05-21,24.64,24.77,24.55,24.68,351675,20.0686236300961,20.1745051671055,19.9953210275511,20.1012025645605,431782.077322186,0.0,1.0
2020-05-22,24.4,24.49,24.32,24.43,286954,19.8731500233094,19.9464526258544,19.8079921543805,19.8975842241577,352318.459418244,0.0,1.0
2020-05-26,24.75,25.03,24.7,24.92,529531,20.1582156998733,20.3862682411244,20.1174920317927,20.2966761713472,650151.40452547,0.0,1.0
2020-05-27,24.72,24.75,24.54,24.75,222950,20.1337814990249,20.1582156998733,19.987176293935,20.1582156998733,273735.164964759,0.0,1.0
2020-05-28,24.79,25.09,24.73,24.87,336928,20.1907946343377,20.435136642821,20.1419262326411,20.2559525032666,413675.898906689,0.0,1.0
2020-05-29,25.1,25.35,24.89,25.03,540358,20.4432813764371,20.6468997168399,20.2722419704988,20.3862682411244,663444.656963568,0.0,1.0
2020-06-01,25.96,26.4,25.54,25.64,456345,21.1437284674226,21.5020967465315,20.801649655546,20.8830969917071,560294.567642265,0.0,1.0
2020-06-02,26.36,26.48,26.17,26.19,480080,21.4695178120671,21.5672546154604,21.314767873361,21.3310573405932,589436.097763091,0.0,1.0
2020-06-03,27.08,27.29,26.83,26.85,1224233,22.055938632427,22.2269780383653,21.8523202920242,21.8686097592565,1503097.65512582,0.0,1.0
2020-06-04,26.94,27.1,26.84,26.96,274354,21.9419123618015,22.0722280996592,21.8604650256404,21.9582018290337,336848.340205164,0.0,1.0
2020-06-05,27.25,27.55,27.25,27.27,633063,22.1943991039009,22.4387411123842,22.1943991039009,22.2106885711331,777266.672967414,0.0,1.0
2020-06-08,27.56,28.41,27.26,27.26,461205,22.4468858460003,23.1391882033697,22.202543837517,22.202543837517,566261.613624452,0.0,1.0
2020-06-09,27.48,27.6,27.16,27.16,845779,22.3817279770714,22.4794647804647,22.1210965013559,22.1210965013559,1038436.66332688,0.0,1.0
2020-06-10,27.86,27.88,27.41,27.51,588198,22.6912278544836,22.7075173217158,22.3247148417587,22.4061621779198,722181.998483701,0.0,1.0
2020-06-11,26.52,27.14,26.51,27.13,683925,21.5998335499248,22.1048070341237,21.5916888163087,22.0966623005076,839714.387524211,0.0,1.0
2020-06-12,26.68,27.13,26.47,27.0,501818,21.7301492877826,22.0966623005076,21.5591098818443,21.9907807634981,616125.73676737,0.0,1.0
2020-06-15,25.6,25.62,24.24,25.42,246556,21.2941209736441,21.3107570056548,20.1628707969193,21.1443966855482,296412.028832381,0.54465,1.0
2020-06-16,25.6,25.99,25.41,25.94,421771,21.2941209736441,21.618523597852,21.1360786695429,21.5769335178253,507057.211394823,0.0,1.0
2020-06-17,25.78,25.95,25.72,25.74,181937,21.4438452617401,21.5852515338307,21.3939371657081,21.4105731977187,218726.4365486,0.0,1.0
2020-06-18,25.48,25.58,25.41,25.46,213198,21.1943047815802,21.2774849416335,21.1360786695429,21.1776687495695,256308.715760337,0.0,1.0
2020-06-19,25.38,25.71,25.33,25.68,373130,21.1111246215269,21.3856191497027,21.0695345415002,21.3606651016868,448580.526607448,0.0,1.0
2020-06-22,25.59,26.55,25.37,25.42,412497,21.2858029576388,22.0843324941504,21.1028066055215,21.1443966855482,495907.918108951,0.0,1.0
2020-06-23,25.52,25.69,25.44,25.44,286891,21.2275768456015,21.3689831176921,21.1610327175588,21.1610327175588,344903.159378601,0.0,1.0
2020-06-24,25.24,25.49,25.18,25.47,263962,20.9946723974522,21.2026227975855,20.9447643014203,21.1859867655748,317337.691861699,0.0,1.0
2020-06-25,25.41,25.42,25.2,25.2,134429,21.1360786695429,21.1443966855482,20.9614003334309,20.9614003334309,161611.855415841,0.0,1.0
2020-06-26,24.94,25.13,24.87,25.13,349908,20.7451319172924,20.9031742213936,20.686905805255,20.9031742213936,420662.811631761,0.0,1.0
2020-06-29,25.33,25.37,25.1,25.2,135427,21.0695345415002,21.1028066055215,20.8782201733776,20.9614003334309,162811.660753268,0.0,1.0
2020-06-30,25.21,25.34,25.01,25.3,591558,20.9697183494363,21.0778525575055,20.8033580293297,21.0445804934842,711176.799396588,0.0,1.0
2020-07-01,25.71,25.82,25.46,25.46,341867,21.3856191497027,21.4771173257614,21.1776687495695,21.1776687495695,410995.842976199,0.0,1.0
2020-07-02,26.11,26.2,25.92,25.92,285538,21.7183397899159,21.7932019339639,21.5602974858147,21.5602974858147,343276.569577461,0.0,1.0
2020-07-06,26.94,26.95,26.81,26.84,237466,22.4087351183583,22.4170531343636,22.300600910289,22.325554958305,285483.942141786,0.0,1.0
2020-07-07,26.5,26.71,26.48,26.5,617063,22.0427424141238,22.2174207502357,22.0261063821131,22.0427424141238,741839.159247373,0.0,1.0
2020-07-08,27.03,27.07,26.79,26.9,471202,22.4835972624063,22.5168693264276,22.2839648782784,22.375463054337,566483.64189018,0.0,1.0
2020-07-09,26.95,27.01,26.77,27.0,380924,22.4170531343636,22.4669612303956,22.2673288462677,22.4586432143903,457950.549453049,0.0,1.0
2020-07-10,27.21,27.24,27.08,27.15,259011,22.6333215505022,22.6582755985182,22.5251873424329,22.5834134544702,311385.551355083,0.0,1.0
2020-07-13,27.25,27.61,27.24,27.32,237746,22.6665936145235,22.9660421907154,22.6582755985182,22.7248197265608,285820.560873729,0.0,1.0
2020-07-14,27.3,27.4,26.84,27.03,208415,22.7081836945502,22.7913638546035,22.325554958305,22.4835972624063,250558.546492888,0.0,1.0
2020-07-15,27.06,27.19,26.91,27.09,300351,22.5085513104223,22.6166855184915,22.3837810703423,22.5335053584382,361084.902707029,0.0,1.0
2020-07-16,26.81,26.83,26.52,26.63,251295,22.300600910289,22.3172369422997,22.0593784461345,22.1508766221931,302109.300870525,0.0,1.0
2020-07-17,27.27,27.32,27.1,27.25,330675,22.6832296465342,22.7248197265608,22.5418233744436,22.6665936145235,397540.711376512,0.0,1.0
2020-07-20,27.26,27.26,27.06,27.12,307478,22.6749116305289,22.6749116305289,22.5085513104223,22.5584594064542,369653.051644748,0.0,1.0
2020-07-21,27.22,27.4,27.14,27.19,307287,22.6416395665075,22.7913638546035,22.5750954384649,22.6166855184915,369423.429581174,0.0,1.0
2020-07-22,27.19,27.35,27.125,27.23,280056,22.6166855184915,22.7497737745768,22.5626184144569,22.6499575825129,336686.05568991,0.0,1.0
2020-07-23,27.34,27.47,27.24,27.38,221218,22.7414557585715,22.8495899666408,22.6582755985182,22.7747278225928,265950.438011006,0.0,1.0
2020-07-24,27.23,27.29,27.08,27.09,333418,22.6499575825129,22.6998656785448,22.5251873424329,22.5335053584382,400838.372739802,0.0,1.0
2020-07-27,27.4,27.49,27.26,27.39,319277,22.7913638546035,22.8662259986514,22.6749116305289,22.7830458385981,383837.924566897,0.0,1.0
2020-07-28,27.41,27.62,27.4,27.55,270506,22.7996818706088,22.9743602067207,22.7913638546035,22.9161340946834,325204.952511121,0.0,1.0
2020-07-29,27.78,27.91,27.63,27.63,563159,23.107448462806,23.2155826708753,22.9826782227261,22.9826782227261,677035.244509217,0.0,1.0
2020-07-30,27.52,27.64,27.33,27.64,349308,22.8911800466674,22.9909962387314,22.7331377425662,22.9909962387314,419941.485777597,0.0,1.0
2020-07-31,27.31,27.58,27.07,27.5,666070,22.7165017105555,22.9410881426994,22.5168693264276,22.8745440146568,800755.852805787,0.0,1.0
2020-08-03,26.98,27.18,26.95,27.18,658765,22.4420071823796,22.6083675024862,22.4170531343636,22.6083675024862,791973.710531333,0.0,1.0
2020-08-04,27.3,27.3,27.05,27.12,251537,22.7081836945502,22.7081836945502,22.5002332944169,22.5584594064542,302400.235631704,0.0,1.0
2020-08-05,27.57,27.6,27.31,27.31,651362,22.9327701266941,22.9577241747101,22.7165017105555,22.7165017105555,783073.751700696,0.0,1.0
2020-08-06,27.74,27.7472,27.48,27.55,379486,23.0741763987847,23.0801653703085,22.8579079826461,22.9161340946834,456221.771822566,0.0,1.0
2020-08-07,27.41,27.55,27.275,27.43,340262,22.7996818706088,22.9161340946834,22.6873886545368,22.8163179026195,409066.296316307,0.0,1.0
2020-08-10,27.25,27.36,27.07,27.25,287831,22.6665936145235,22.7580917905822,22.5168693264276,22.6665936145235,346033.236550127,0.0,1.0
2020-08-11,26.98,27.2,26.95,27.14,359230,22.4420071823796,22.6250035344969,22.4170531343636,22.5750954384649,431869.810985967,0.0,1.0
2020-08-12,27.15,27.22,27.01,27.01,430902,22.5834134544702,22.6416395665075,22.4669612303956,22.4669612303956,518034.588685453,0.0,1.0
2020-08-13,27.38,27.41,27.225,27.31,222157,22.7747278225928,22.7996818706088,22.6457985745102,22.7165017105555,267079.312972774,0.0,1.0
2020-08-14,27.3,27.4,27.11,27.11,189221,22.7081836945502,22.7913638546035,22.5501413904489,22.5501413904489,227483.33241816,0.0,1.0
2020-08-17,27.27,27.33,27.115,27.18,315724,22.6832296465342,22.7331377425662,22.5543003984516,22.6083675024862,379566.473300485,0.0,1.0
2020-08-18,27.37,27.47,27.145,27.27,358210,22.7664098065875,22.8495899666408,22.5792544464676,22.6832296465342,430643.557033887,0.0,1.0
2020-08-19,27.25,27.52,27.235,27.45,367064,22.6665936145235,22.8911800466674,22.6541165905155,22.8329539346301,441287.922221844,0.0,1.0
2020-08-20,27.24,27.28,26.96,27.05,259148,22.6582755985182,22.6915476625395,22.425371150369,22.5002332944169,311550.254091783,0.0,1.0
2020-08-21,27.35,27.4,27.215,27.28,320300,22.7497737745768,22.7913638546035,22.6374805585049,22.6915476625395,385067.785148249,0.0,1.0
2020-08-24,27.23,27.37,27.17,27.32,239841,22.6499575825129,22.7664098065875,22.6000494864809,22.7248197265608,288339.19031452,0.0,1.0
2020-08-25,27.08,27.15,27.02,27.08,319164,22.5251873424329,22.5834134544702,22.4752792464009,22.5251873424329,383702.074864363,0.0,1.0
2020-08-26,27.0,27.07,26.91,26.97,332581,22.4586432143903,22.5168693264276,22.3837810703423,22.4336891663743,399832.123173242,0.0,1.0
2020-08-27,26.81,27.1,26.67,27.1,788277,22.300600910289,22.5418233744436,22.1841486862144,22.5418233744436,947674.300572294,0.0,1.0
2020-08-28,26.76,26.78,26.61,26.78,306726,22.2590108302624,22.275646862273,22.1342405901824,22.275646862273,368748.989907529,0.0,1.0
2020-08-31,26.53,26.6,26.24,26.49,431600,22.0676964621398,22.1259225741771,21.8264739979852,22.0344243981185,518873.731095797,0.0,1.0
2020-09-01,26.54,26.65,26.47,26.54,498784,22.0760144781451,22.1675126542037,22.0177883661078,22.0760144781451,599642.991406132,0.0,1.0
2020-09-02,26.69,26.78,26.51,26.78,477114,22.2007847182251,22.275646862273,22.0510604301291,22.275646862273,573591.105973216,0.0,1.0
2020-09-03,26.0,26.25,25.835,26.25,605890,21.6268416138573,21.8347920139906,21.4895943497694,21.8347920139906,728406.86963307,0.0,1.0
2020-09-04,26.09,26.305,25.84,26.07,606650,21.7017037579053,21.8805411020199,21.493753357772,21.6850677258946,729320.549048344,0.0,1.0
2020-09-08,25.69,25.92,25.68,25.78,500392,21.3689831176921,21.5602974858147,21.3606651016868,21.4438452617401,601576.144695292,0.0,1.0
2020-09-09,25.67,25.71,25.47,25.63,659301,21.3523470856814,21.3856191497027,21.1859867655748,21.3190750216601,792618.094961054,0.0,1.0
2020-09-10,25.07,25.37,25.07,25.33,521415,20.8532661253616,21.1028066055215,20.8532661253616,21.0695345415002,626850.200415468,0.0,1.0
2020-09-11,25.59,25.725,25.525,25.58,392569,21.2858029576388,21.3980961737107,21.2317358536041,21.2774849416335,471950.282072627,0.0,1.0
2020-09-14,26.12,26.14,25.9,25.9,271265,21.7266578059213,21.7432938379319,21.543661453804,21.543661453804,326117.429716639,0.0,1.0
2020-09-15,26.52,26.58,26.41,26.47,377182,22.0593784461345,22.1092865421664,21.9678802700758,22.0177883661078,453451.880542573,0.0,1.0
2020-09-16,26.4,26.65,26.4,26.58,417141,21.9595622540705,22.1675126542037,21.9595622540705,22.1092865421664,501490.980220185,0.0,1.0
2020-09-17,26.21,26.225,25.821,26.05,369639,21.8015199499692,21.8139969739772,21.4779491273619,21.668431693884,444383.612345968,0.0,1.0
2020-09-18,26.12,26.21,26.07,26.21,283653,21.7266578059213,21.8015199499692,21.6850677258946,21.8015199499692,341010.404185626,0.0,1.0
2020-09-21,25.98,25.99,25.64,25.76,301292,21.6102055818466,21.618523597852,21.3273930376654,21.4272092297294,362216.182088312,0.0,1.0
2020-09-22,25.99,26.1,25.76,26.1,475662,21.618523597852,21.7100217739106,21.4272092297294,21.7100217739106,571845.497406138,0.0,1.0
2020-09-23,25.36,25.68,25.35,25.68,437047,21.0944885895162,21.3606651016868,21.0861705735109,21.3606651016868,525422.167641856,0.0,1.0
2020-09-24,25.87,25.995,25.62,25.62,820871,21.518707405788,21.6226826058546,21.3107570056548,21.3107570056548,986859.125390034,0.0,1.0
2020-09-25,26.03,26.03,25.77,25.78,354145,21.6517956618733,21.6517956618733,21.4355272457347,21.4438452617401,425756.574371921,0.0,1.0
2020-09-28,26.11,26.32,26.0,26.22,313746,21.7183397899159,21.8930181260279,21.6268416138573,21.8098379659746,377188.502401257,0.0,1.0
2020-09-29,26.15,26.22,26.01,26.01,192438,21.7516118539373,21.8098379659746,21.6351596298626,21.6351596298626,231350.841206239,0.0,1.0
2020-09-30,26.19,26.32,26.15,26.18,210533,21.7848839179586,21.8930181260279,21.7516118539373,21.7765659019532,253104.826758089,0.0,1.0
2020-10-01,26.17,26.1899,25.935,26.03,414101,21.7682478859479,21.7848007377985,21.5727745098227,21.6517956618733,497836.262559085,0.0,1.0
2020-10-02,26.21,26.275,26.0,26.0,487545,21.8015199499692,21.8555870540039,21.6268416138573,21.6268416138573,586131.355947871,0.0,1.0
2020-10-05,26.65,26.67,26.47,26.49,796739,22.1675126542037,22.1841486862144,22.0177883661078,22.0344243981185,957847.399535531,0.0,1.0
2020-10-06,26.38,26.52,26.32,26.36,1066820,21.9429262220598,22.0593784461345,21.8930181260279,21.9262901900492,1282541.41289995,0.0,1.0
2020-10-07,26.28,26.29,26.06,26.1,944993,21.8597460620065,21.8680640780119,21.6767497098893,21.7100217739106,1136079.80484108,0.0,1.0
2020-10-08,26.55,26.56,26.405,26.48,486236,22.0843324941504,22.0926505101558,21.9637212620732,22.0261063821131,584557.663376035,0.0,1.0
2020-10-09,26.98,27.06,26.78,26.85,423529,22.4420071823796,22.5085513104223,22.275646862273,22.3338729743103,509170.696147526,0.0,1.0
2020-10-12,26.71,26.75,26.51,26.51,328213,22.2174207502357,22.250692814257,22.0510604301291,22.0510604301291,394580.870954924,0.0,1.0
2020-10-13,26.68,26.8,26.58,26.77,382342,22.1924667022197,22.2922828942837,22.1092865421664,22.2673288462677,459655.282888391,0.0,1.0
2020-10-14,26.61,26.73,26.6,26.7,199632,22.1342405901824,22.2340567822464,22.1259225741771,22.2091027342304,239999.538197675,0.0,1.0
2020-10-15,26.54,26.61,26.402,26.53,360105,22.0760144781451,22.1342405901824,21.9612258572716,22.0676964621398,432921.744523291,0.0,1.0
2020-10-16,26.42,26.445,26.27,26.42,177911,21.9761982860812,21.9969933260945,21.8514280460012,21.9761982860812,213886.340067155,0.0,1.0
2020-10-19,26.74,26.81,26.595,26.73,397668,22.2423747982517,22.300600910289,22.1217635661744,22.2340567822464,478080.349623271,0.0,1.0
2020-10-20,26.65,26.68,26.56,26.57,869219,22.1675126542037,22.1924667022197,22.0926505101558,22.1009685261611,1044983.56271863,0.0,1.0
2020-10-21,26.38,26.44,26.21,26.21,285647,21.9429262220598,21.9928343180918,21.8015199499692,21.8015199499692,343407.610440967,0.0,1.0
2020-10-22,26.39,26.43,26.21,26.3,472282,21.9512442380652,21.9845163020865,21.8015199499692,21.8763820940172,567782.028427676,0.0,1.0
2020-10-23,26.35,26.35,26.06,26.2,505207,21.9179721740439,21.9179721740439,21.6767497098893,21.7932019339639,607364.784674963,0.0,1.0
2020-10-26,26.11,26.13,25.915,26.05,528478,21.7183397899159,21.7349758219266,21.556138477812,21.668431693884,635341.407928743,0.0,1.0
2020-10-27,26.11,26.22,26.05,26.2,372236,21.7183397899159,21.8098379659746,21.668431693884,21.7932019339639,447505.751084744,0.0,1.0
2020-10-28,25.6,25.95,25.6,25.9,381690,21.2941209736441,21.5852515338307,21.2941209736441,21.543661453804,458871.442126865,0.0,1.0
2020-10-29,25.64,25.73,25.48,25.57,483550,21.3273930376654,21.4022551817134,21.1943047815802,21.2691669256281,581328.527968891,0.0,1.0
2020-10-30,25.36,25.62,25.28,25.49,884197,21.0944885895162,21.3107570056548,21.0279444614736,21.2026227975855,1062990.26045809,0.0,1.0
2020-11-02,25.5,25.54,25.32,25.45,494589,21.2109408135908,21.2442128776121,21.0612165254949,21.1693507335642,594599.721475764,0.0,1.0
2020-11-03,25.52,25.63,25.36,25.45,587844,21.2275768456015,21.3190750216601,21.0944885895162,21.1693507335642,706711.792359309,0.0,1.0
2020-11-04,26.03,26.14,25.76,25.87,521224,21.6517956618733,21.7432938379319,21.4272092297294,21.518707405788,626620.57835189,0.0,1.0
2020-11-05,26.55,26.57,26.32,26.46,537660,22.0843324941504,22.1009685261611,21.8930181260279,22.0094703501025,646380.097916976,0.0,1.0
2020-11-06,26.82,26.992,26.74,26.75,551420,22.3089189262943,22.451988801586,22.2423747982517,22.250692814257,662922.504172487,0.0,1.0
2020-11-09,26.88,27.54,26.86,27.37,594004,22.3588270223263,22.9078160786781,22.3421909903157,22.7664098065875,714117.404462068,0.0,1.0
2020-11-10,27.52,27.71,27.43,27.5,590900,22.8911800466674,23.0492223507687,22.8163179026195,22.8745440146568,710385.745376522,0.0,1.0
2020-11-11,27.24,27.27,27.065,27.23,383252,22.6582755985182,22.6832296465342,22.5127103184249,22.6499575825129,460749.293767207,0.0,1.0
2020-11-12,27.43,27.56,27.31,27.54,385485,22.8163179026195,22.9244521106887,22.7165017105555,22.9078160786781,463433.828154456,0.0,1.0
2020-11-13,27.56,27.76,27.44,27.76,271159,22.9244521106887,23.0908124307953,22.8246359186248,23.0908124307953,325989.995482404,0.0,1.0
2020-11-16,27.85,27.94,27.72,27.79,309419,23.1656745748433,23.2405367188913,23.057540366774,23.1157664788113,371986.540782972,0.0,1.0
2020-11-17,28.0,28.105,27.87,27.9,301118,23.2904448149233,23.3777839829792,23.182310606854,23.20726465487,362006.997590602,0.0,1.0
2020-11-18,27.79,28.02,27.79,27.98,282878,23.1157664788113,23.3070808469339,23.1157664788113,23.2738087829126,340078.691623997,0.0,1.0
2020-11-19,27.52,27.655,27.475,27.58,205160,22.8911800466674,23.0034732627394,22.8537489746434,22.9410881426994,246645.353734045,0.0,1.0
2020-11-20,27.83,27.94,27.71,27.71,238770,23.1490385428326,23.2405367188913,23.0492223507687,23.0492223507687,287051.623664837,0.0,1.0
2020-11-23,27.76,28.0,27.68,27.95,367633,23.0908124307953,23.2904448149233,23.0242683027527,23.2488547348966,441971.979573544,0.0,1.0
2020-11-24,27.67,27.71,27.43,27.58,308948,23.0159502867474,23.0492223507687,22.8163179026195,22.9410881426994,371420.299987452,0.0,1.0
2020-11-25,27.93,28.005,27.81,27.9,274426,23.2322187028859,23.2946038229259,23.132402510822,23.20726465487,329917.614758331,0.0,1.0
2020-11-27,28.25,28.45,28.1,28.19,139726,23.4983952150565,23.6647555351631,23.3736249749766,23.4484871190245,167979.960498358,0.0,1.0
2020-11-30,27.73,27.99,27.68,27.87,555299,23.0658583827794,23.2821267989179,23.0242683027527,23.182310606854,667585.875819659,0.0,1.0
2020-12-01,28.19,28.255,26.78,28.01,478273,23.4484871190245,23.5025542230592,22.275646862273,23.2987628309286,574984.467081512,0.0,1.0
2020-12-02,28.16,28.22,27.8926,28.0,392240,23.4235330710085,23.4734411670405,23.201109323026,23.2904448149233,471554.755062595,0.0,1.0
2020-12-03,28.72,28.82,28.48,28.48,291768,23.889341967307,23.9725221273603,23.6897095831791,23.6897095831791,350766.336363203,0.0,1.0
2020-12-04,28.7,28.7,28.43,28.47,284670,23.8727059352963,23.8727059352963,23.6481195031524,23.6813915671738,342233.051508436,0.0,1.0
2020-12-07,28.55,28.56,28.385,28.46,970904,23.7479356952164,23.7562537112217,23.6106884311285,23.6730735511684,1167230.26185318,0.0,1.0
2020-12-08,28.69,28.89,28.43,28.56,194517,23.864387919291,24.0307482393976,23.6481195031524,23.7562537112217,233850.23529092,0.0,1.0
2020-12-09,28.75,28.9,28.62,28.9,224258,23.914296015323,24.0390662554029,23.8061618072537,24.0390662554029,269605.155672107,0.0,1.0
2020-12-10,29.15,29.25,28.81,28.81,499488,24.2470166555362,24.3301968155895,23.964204111355,23.964204111355,600489.347075017,0.0,1.0
2020-12-11,29.54,29.64,29.49,29.51,373419,24.571419279744,24.6545994397973,24.5298291997174,24.546465231728,448927.965227205,0.0,1.0
2020-12-14,28.84,29.23,28.82,29.03,606047,23.989158159371,24.3135607835788,23.9725221273603,24.1472004634722,728595.616564908,0.0,1.0
2020-12-15,29.3,29.34,29.135,29.28,209059,24.3717868956161,24.4050589596374,24.2345396315282,24.3551508636055,251332.769576359,0.0,1.0
2020-12-16,29.51,29.57,29.39,29.39,377990,24.546465231728,24.59637332776,24.4466490396641,24.4466490396641,454423.266026184,0.0,1.0
2020-12-17,29.5,29.57,29.405,29.5,450450,24.5381472157227,24.59637332776,24.4591260636721,24.5381472157227,541535.385014138,0.0,1.0
2020-12-18,29.13,29.38,28.99,29.0,337905,24.2303806235255,24.4383310236588,24.1139283994509,24.1222464154562,406232.687919197,0.0,1.0
2020-12-21,28.77,28.88,28.59,28.59,281704,23.9309320473336,24.0224302233923,23.7812077592377,23.7812077592377,338667.297369348,0.0,1.0
2020-12-22,28.42,28.48,28.27,28.48,198905,23.6398014871471,23.6897095831791,23.5150312470672,23.6897095831791,239125.531704378,0.0,1.0
2020-12-23,28.88,28.88,28.63,28.67,287665,24.0224302233923,24.0224302233923,23.814479823259,23.8477518872803,345833.669730474,0.0,1.0
2020-12-24,28.72,28.79,28.62,28.65,203971,23.889341967307,23.9475680793443,23.8061618072537,23.8311158552697,245215.926333042,0.0,1.0
2020-12-28,28.96,29.0,28.75,28.92,195332,24.0889743514349,24.1222464154562,23.914296015323,24.0557022874136,234830.036242828,0.0,1.0
2020-12-29,28.96,29.16,28.68,28.68,496154,24.0889743514349,24.2553346715415,23.8560699032857,23.8560699032857,596481.179745376,0.0,1.0
2020-12-30,29.07,29.115,28.89,28.94,256419,24.1804725274935,24.2179035995175,24.0307482393976,24.0723383194243,308269.423665092,0.0,1.0
2020-12-31,28.8,28.88,28.545,28.88,267753,23.9558860953496,24.0224302233923,23.7437766872137,24.0224302233923,321895.269050262,0.0,1.0
2021-01-04,28.41,29.05,28.33,28.51,635932,23.6314834711418,24.1638364954829,23.5649393430991,23.7146636311951,764523.655151094,0.0,1.0
2021-01-05,28.49,28.535,28.33,28.34,297955,23.6980275991844,23.7354586712084,23.5649393430991,23.5732573591045,358204.408129399,0.0,1.0
2021-01-06,28.26,28.36,28.0,28.08,563323,23.5067132310618,23.5898933911151,23.2904448149233,23.3569889429659,677232.406909357,0.0,1.0
2021-01-07,28.08,28.14,27.93,28.07,395913,23.3569889429659,23.4068970389979,23.2322187028859,23.3486709269606,475970.471499839,0.0,1.0
2021-01-08,28.88,28.88,28.645,28.7,380265,24.0224302233923,24.0224302233923,23.826956847267,23.8727059352963,457158.293223223,0.0,1.0
2021-01-11,28.2,28.285,28.0725,28.15,404652,23.4568051350298,23.5275082710752,23.3507504309619,23.4152150550032,486476.582565749,0.0,1.0
2021-01-12,28.23,28.37,28.15,28.15,245641,23.4817591830458,23.5982114071205,23.4152150550032,23.4152150550032,295312.00690478,0.0,1.0
2021-01-13,28.74,28.77,28.57,28.64,693734,23.9059779993177,23.9309320473336,23.7645717272271,23.8227978392644,834013.783521806,0.0,1.0
2021-01-14,28.75,28.95,28.6,28.72,1176170,23.914296015323,24.0806563354296,23.789525775243,23.889341967307,1414003.04982146,0.0,1.0
2021-01-15,28.37,28.68,28.36,28.6,303289,23.5982114071205,23.8560699032857,23.5898933911151,23.789525775243,364616.994972922,0.0,1.0
2021-01-19,27.85,28.1,27.81,28.1,829156,23.1656745748433,23.3736249749766,23.132402510822,23.3736249749766,996819.433226291,0.0,1.0
2021-01-20,28.07,28.08,27.93,28.05,408280,23.3486709269606,23.3569889429659,23.2322187028859,23.3320348949499,490838.199563929,0.0,1.0
2021-01-21,27.93,28.12,27.885,28.1,445496,23.2322187028859,23.3902610069872,23.194787630862,23.3736249749766,535579.637878253,0.0,1.0
2021-01-22,27.99,28.025,27.77,27.87,374619,23.2821267989179,23.3112398549366,23.0991304468007,23.182310606854,450370.616935535,0.0,1.0
2021-01-25,27.51,27.745,27.32,27.73,616639,22.8828620306621,23.0783354067873,22.7248197265608,23.0658583827794,741329.42231043,0.0,1.0
2021-01-26,27.58,27.64,27.51,27.64,286121,22.9410881426994,22.9909962387314,22.8828620306621,22.9909962387314,343977.457865757,0.0,1.0
2021-01-27,27.29,27.54,27.19,27.35,544657,22.6998656785448,22.9078160786781,22.6166855184915,22.7497737745768,654791.959586294,0.0,1.0
2021-01-28,27.44,27.5,27.2,27.2,632330,22.8246359186248,22.8745440146568,22.6250035344969,22.6250035344969,760193.295606593,0.0,1.0
2021-01-29,27.05,27.44,26.97,27.44,820688,22.5002332944169,22.8246359186248,22.4336891663743,22.8246359186248,986639.121004514,0.0,1.0
2021-02-01,27.45,27.6,27.21,27.25,929816,22.8329539346301,22.9577241747101,22.6333215505022,22.6665936145235,1117833.86735999,0.0,1.0
2021-02-02,27.49,27.72,27.465,27.66,1092409,22.8662259986514,23.057540366774,22.8454309586381,23.007632270742,1313304.75837032,0.0,1.0
2021-02-03,27.61,27.695,27.54,27.54,694915,22.9660421907154,23.0367453267607,22.9078160786781,22.9078160786781,835433.593244754,0.0,1.0
2021-02-04,27.6,27.62,27.315,27.6,380806,22.9577241747101,22.9743602067207,22.7206607185582,22.9577241747101,457808.688701728,0.0,1.0
2021-02-05,27.54,27.62,27.38,27.45,840827,22.9078160786781,22.9743602067207,22.7747278225928,22.8329539346301,1010850.42329955,0.0,1.0
2021-02-08,27.46,27.495,27.28,27.38,387501,22.8412719506354,22.8703850066541,22.6915476625395,22.7747278225928,465857.483024451,0.0,1.0
2021-02-09,27.77,27.81,27.58,27.58,518671,23.0991304468007,23.132402510822,22.9410881426994,22.9410881426994,623551.336842419,0.0,1.0
2021-02-10,27.95,27.995,27.81,27.81,639373,23.2488547348966,23.2862858069206,23.132402510822,23.132402510822,768660.45892473,0.0,1.0
2021-02-11,28.02,28.16,27.92,27.92,407643,23.3070808469339,23.4235330710085,23.2239006868806,23.2239006868806,490072.391948759,0.0,1.0
2021-02-12,27.99,28.05,27.88,27.94,111103,23.2821267989179,23.3320348949499,23.1906286228593,23.2405367188913,133569.110625432,0.0,1.0
2021-02-16,28.13,28.2,28.045,28.07,934573,23.3985790229925,23.4568051350298,23.3278758869472,23.3486709269606,1123552.77917376,0.0,1.0
2021-02-17,27.88,27.97,27.8,27.92,893880,23.1906286228593,23.2654907669073,23.1240844948167,23.2239006868806,1074631.25753455,0.0,1.0
2021-02-18,27.58,27.65,27.435,27.57,742089,22.9410881426994,22.9993142547367,22.8204769106221,22.9327701266941,892146.636318696,0.0,1.0
2021-02-19,27.61,27.795,27.59,27.69,765637,22.9660421907154,23.119925486814,22.9494061587047,23.032586318758,920456.271675146,0.0,1.0
2021-02-22,27.47,27.67,27.38,27.46,341915,22.8495899666408,23.0159502867474,22.7747278225928,22.8412719506354,411053.549044531,0.0,1.0
2021-02-23,27.53,27.58,27.27,27.39,451429,22.8994980626728,22.9410881426994,22.6832296465342,22.7830458385981,542712.348366182,0.0,1.0
2021-02-24,27.52,27.55,27.135,27.26,323179,22.8911800466674,22.9161340946834,22.5709364304622,22.6749116305289,388528.947038482,0.0,1.0
2021-02-25,27.28,27.645,27.22,27.61,1194707,22.6915476625395,22.9951552467341,22.6416395665075,22.9660421907154,1436288.41208588,0.0,1.0
2021-02-26,27.2,27.5,27.045,27.33,795553,22.6250035344969,22.8745440146568,22.4960742864143,22.7331377425662,956421.578763796,0.0,1.0
2021-03-01,27.27,27.48,27.2,27.2,661786,22.6832296465342,22.8579079826461,22.6250035344969,22.6250035344969,795605.586207051,0.0,1.0
2021-03-02,27.13,27.385,27.11,27.3,683397,22.5667774224596,22.7788868305955,22.5501413904489,22.7081836945502,821586.541264305,0.0,1.0
2021-03-03,27.37,27.5,27.3,27.5,792660,22.7664098065875,22.8745440146568,22.7081836945502,22.8745440146568,952943.585936966,0.0,1.0
2021-03-04,27.35,27.65,27.19,27.49,591365,22.7497737745768,22.9993142547367,22.6166855184915,22.8662259986514,710944.7729135,0.0,1.0
2021-03-05,27.45,27.73,27.31,27.66,1532621,22.8329539346301,23.0658583827794,22.7165017105555,23.007632270742,1842531.91989289,0.0,1.0
2021-03-08,27.58,27.69,27.5,27.57,657745,22.9410881426994,23.032586318758,22.8745440146568,22.9327701266941,790747.456579252,0.0,1.0
2021-03-09,27.87,28.16,27.75,27.75,463871,23.182310606854,23.4235330710085,23.08249441479,23.08249441479,557670.242162044,0.0,1.0
2021-03-10,27.95,28.08,27.84,28.04,948722,23.2488547348966,23.3569889429659,23.157356558838,23.3237168789446,1140562.84502472,0.0,1.0
2021-03-11,28.09,28.175,27.96,28.12,657999,23.3653069589712,23.4360100950165,23.2571727509019,23.3902610069872,791052.817857516,0.0,1.0
2021-03-12,27.68,27.83,27.66,27.83,385995,23.0242683027527,23.1490385428326,23.007632270742,23.1490385428326,464046.955130497,0.0,1.0
2021-03-15,27.93,27.95,27.79,27.79,263766,23.2322187028859,23.2488547348966,23.1157664788113,23.1157664788113,317102.058749338,0.0,1.0
2021-03-16,28.02,28.04,27.89,28.01,247139,23.3070808469339,23.3237168789446,23.1989466388646,23.2987628309286,297112.917120677,0.0,1.0
2021-03-17,28.24,28.28,27.87,27.95,357285,23.4900771990512,23.5233492630725,23.182310606854,23.2488547348966,429531.513008716,0.0,1.0
2021-03-18,27.89,28.06,27.83,27.98,407882,23.1989466388646,23.3403529109552,23.1490385428326,23.2738087829126,490359.720080668,0.0,1.0
2021-03-19,28.12,28.21,27.88,27.92,397421,23.3902610069872,23.4651231510352,23.1906286228593,23.2239006868806,477783.403813306,0.0,1.0
2021-03-22,27.94,28.005,27.775,27.86,200837,23.2405367188913,23.2946038229259,23.1032894548033,23.1739925908486,241448.200954788,0.0,1.0
2021-03-23,27.33,27.602,27.3,27.6,198374,22.7331377425662,22.9593877779111,22.7081836945502,22.9577241747101,238487.158323442,0.0,1.0
2021-03-24,27.35,27.52,27.325,27.42,328765,22.7497737745768,22.8911800466674,22.7289787345635,22.8079998866141,395244.490740755,0.0,1.0
2021-03-25,27.33,27.355,27.24,27.28,289561,22.7331377425662,22.7539327825795,22.6582755985182,22.6915476625395,348113.059429634,0.0,1.0
2021-03-26,27.8,27.835,27.34,27.43,351408,23.1240844948167,23.1531975508353,22.7414557585715,22.8163179026195,422466.126267173,0.0,1.0
2021-03-29,27.57,27.72,27.525,27.68,401491,22.9327701266941,23.057540366774,22.8953390546701,23.0242683027527,482676.397524056,0.0,1.0
2021-03-30,27.42,27.54,27.381,27.54,156658,22.8079998866141,22.9078160786781,22.7755596241933,22.9078160786781,188335.776102886,0.0,1.0
2021-03-31,27.1,27.16,26.86,27.01,345001,22.5418233744436,22.5917314704756,22.3421909903157,22.4669612303956,414763.568354451,0.0,1.0
2021-04-01,27.24,27.455,27.1699,27.18,257938,22.6582755985182,22.8371129426328,22.5999663063208,22.6083675024862,310095.580285885,0.0,1.0
2021-04-05,27.36,27.445,27.19,27.28,250293,22.7580917905822,22.8287949266275,22.6166855184915,22.6915476625395,300904.686694069,0.0,1.0
2021-04-06,27.34,27.4,27.18,27.2,291588,22.7414557585715,22.7913638546035,22.6083675024862,22.6250035344969,350549.938606954,0.0,1.0
2021-04-07,27.39,27.47,27.31,27.47,388164,22.7830458385981,22.8495899666408,22.7165017105555,22.8495899666408,466654.548093303,0.0,1.0
2021-04-08,27.53,27.715,27.53,27.6,375236,22.8994980626728,23.0533813587714,22.8994980626728,22.9577241747101,451112.380355566,0.0,1.0
2021-04-09,27.62,27.67,27.58,27.64,302535,22.9743602067207,23.0159502867474,22.9410881426994,22.9909962387314,363710.528816189,0.0,1.0
2021-04-12,27.58,27.665,27.52,27.58,367547,22.9410881426994,23.0117912787447,22.8911800466674,22.9410881426994,441868.589534447,0.0,1.0
2021-04-13,27.41,27.565,27.4,27.41,284500,22.7996818706088,22.9286111186914,22.7913638546035,22.7996818706088,342028.675849755,0.0,1.0
2021-04-14,27.44,27.605,27.44,27.52,312146,22.8246359186248,22.9618831827127,22.8246359186248,22.8911800466674,375264.96679015,0.0,1.0
2021-04-15,27.83,27.9,27.66,27.66,263140,23.1490385428326,23.20726465487,23.007632270742,23.007632270742,316349.475441493,0.0,1.0
2021-04-16,27.89,27.89,27.695,27.82,322462,23.1989466388646,23.1989466388646,23.0367453267607,23.1407205268273,387666.962642755,0.0,1.0
2021-04-19,27.65,27.725,27.58,27.63,219100,22.9993142547367,23.0616993747767,22.9410881426994,22.9826782227261,263404.157745805,0.0,1.0
2021-04-20,27.63,27.75,27.505,27.73,415482,22.9826782227261,23.08249441479,22.8787030226594,23.0658583827794,499496.514233419,0.0,1.0
2021-04-21,27.72,27.77,27.51,27.55,191235,23.057540366774,23.0991304468007,22.8828620306621,22.9161340946834,229904.58286864,0.0,1.0
2021-04-22,27.77,27.85,27.68,27.81,217664,23.0991304468007,23.1656745748433,23.0242683027527,23.132402510822,261677.784534837,0.0,1.0
2021-04-23,27.92,27.99,27.85,27.85,149831,23.2239006868806,23.2821267989179,23.1656745748433,23.1656745748433,180128.290092249,0.0,1.0
2021-04-26,28.26,28.3,28.17,28.22,306766,23.5067132310618,23.5399852950831,23.4318510870139,23.4734411670405,368797.078297807,0.0,1.0
2021-04-27,27.9,28.0,27.86,27.99,109578,23.20726465487,23.2904448149233,23.1739925908486,23.2821267989179,131735.740746096,0.0,1.0
2021-04-28,28.02,28.15,27.84,27.98,243158,23.3070808469339,23.4152150550032,23.157356558838,23.2738087829126,292326.920078295,0.0,1.0
2021-04-29,27.92,28.06,27.81,28.06,257394,23.2239006868806,23.3403529109552,23.132402510822,23.3403529109552,309441.578178109,0.0,1.0
2021-04-30,27.8,27.9,27.73,27.89,352048,23.1240844948167,23.20726465487,23.0658583827794,23.1989466388646,423235.540511615,0.0,1.0
2021-05-03,27.72,27.74,27.615,27.69,381532,23.057540366774,23.0741763987847,22.9702011987181,23.032586318758,458681.492985269,0.0,1.0
2021-05-04,27.39,27.52,27.28,27.43,238412,22.7830458385981,22.8911800466674,22.6915476625395,22.8163179026195,286621.232571852,0.0,1.0
2021-05-05,27.25,27.34,27.22,27.31,357000,22.6665936145235,22.7414557585715,22.6416395665075,22.7165017105555,429188.883227989,0.0,1.0
2021-05-06,27.37,27.4,27.14,27.2,209802,22.7664098065875,22.7913638546035,22.5750954384649,22.6250035344969,252226.011425766,0.0,1.0
2021-05-07,27.82,27.84,27.56,27.62,257821,23.1407205268273,23.157356558838,22.9244521106887,22.9743602067207,309954.921744323,0.0,1.0
2021-05-10,27.32,27.47,27.3,27.45,268123,22.7248197265608,22.8495899666408,22.7081836945502,22.8329539346301,322340.086660331,0.0,1.0
2021-05-11,27.27,27.35,27.19,27.23,294544,22.6832296465342,22.7497737745768,22.6166855184915,22.6499575825129,354103.670648472,0.0,1.0
2021-05-12,26.96,27.26,26.96,27.26,384559,22.425371150369,22.6749116305289,22.425371150369,22.6749116305289,462320.581919528,0.0,1.0
2021-05-13,27.15,27.2,26.93,26.94,345667,22.5834134544702,22.6250035344969,22.400417102353,22.4087351183583,415564.240052575,0.0,1.0
2021-05-14,27.37,27.37,27.2,27.2,191405,22.7664098065875,22.7664098065875,22.6250035344969,22.6250035344969,230108.958527319,0.0,1.0
2021-05-17,27.21,27.29,27.175,27.21,106501,22.6333215505022,22.6998656785448,22.6042084944836,22.6333215505022,128036.541323989,0.0,1.0
2021-05-18,27.39,27.52,27.28,27.28,126679,22.7830458385981,22.8911800466674,22.6915476625395,22.6915476625395,152294.729799547,0.0,1.0
2021-05-19,27.3,27.34,27.12,27.12,300436,22.7081836945502,22.7414557585715,22.5584594064542,22.5584594064542,361187.090536369,0.0,1.0
2021-05-20,27.18,27.18,27.09,27.15,112772,22.6083675024862,22.6083675024862,22.5335053584382,22.5834134544702,135575.598709767,0.0,1.0
2021-05-21,26.7,26.84,26.65,26.8,274660,22.2091027342304,22.325554958305,22.1675126542037,22.2922828942837,330198.931841454,0.0,1.0
2021-05-24,26.94,26.96,26.86,26.88,289492,22.4087351183583,22.425371150369,22.3421909903157,22.3588270223263,348030.106956406,0.0,1.0
2021-05-25,27.05,27.11,26.96,26.96,315704,22.5002332944169,22.5501413904489,22.425371150369,22.425371150369,379542.429105347,0.0,1.0
2021-05-26,27.18,27.18,27.0,27.12,263609,22.6083675024862,22.6083675024862,22.4586432143903,22.5584594064542,316913.311817498,0.0,1.0
2021-05-27,27.29,27.49,27.22,27.35,298907,22.6998656785448,22.8662259986514,22.6416395665075,22.7497737745768,359348.911818007,0.0,1.0
2021-05-28,27.4,27.5,27.33,27.4,328852,22.7913638546035,22.8745440146568,22.7331377425662,22.7913638546035,395349.082989608,0.0,1.0
2021-06-01,27.51,27.65,27.48,27.61,509637,22.8828620306621,22.9993142547367,22.8579079826461,22.9660421907154,612690.573898213,0.0,1.0
2021-06-02,27.74,27.79,27.62,27.66,201584,23.0741763987847,23.1157664788113,22.9743602067207,23.007632270742,242346.251643223,0.0,1.0
2021-06-03,27.52,27.57,27.45,27.56,185700,22.8911800466674,22.9327701266941,22.8329539346301,22.9244521106887,223250.351863971,0.0,1.0
2021-06-04,27.43,27.48,27.375,27.4,101522,22.8163179026195,22.8579079826461,22.7705688145901,22.7913638546035,122050.738944179,0.0,1.0
2021-06-07,27.33,27.4,27.25,27.36,163977,22.7331377425662,22.7913638546035,22.6665936145235,22.7580917905822,197134.749313938,0.0,1.0
2021-06-08,27.49,27.63,27.41,27.55,252335,22.8662259986514,22.9826782227261,22.7996818706088,22.9161340946834,303359.599017744,0.0,1.0
2021-06-09,27.43,27.505,27.38,27.48,173580,22.8163179026195,22.8787030226594,22.7747278225928,22.8579079826461,208679.569609843,0.0,1.0
2021-06-10,26.7,26.71,26.52,26.57,176675,22.9086362350562,22.9172162486274,22.7541959907749,22.7970960586308,205914.592715101,0.840986,1.0
2021-06-11,26.49,26.58,26.4,26.58,200217,22.7284559500614,22.805676072202,22.6512358279208,22.805676072202,233352.777753725,0.0,1.0
2021-06-14,26.61,26.69,26.56,26.62,224062,22.8314161129156,22.900056221485,22.7885160450597,22.8399961264868,261144.109086916,0.0,1.0
2021-06-15,26.53,26.63,26.46,26.56,138350,22.7627760043461,22.8485761400579,22.7027159093478,22.7885160450597,161246.831199288,0.0,1.0
2021-06-16,26.3,26.5875,26.26,26.56,242632,22.5654356922089,22.8121110823804,22.5311156379242,22.7885160450597,282787.431496535,0.0,1.0
2021-06-17,26.31,26.36,26.19,26.2,387159,22.5740157057801,22.616915773636,22.4710555429259,22.4796355564971,451233.552007844,0.0,1.0
2021-06-18,26.34,26.475,26.3,26.34,383987,22.5997557464937,22.7155859297046,22.5654356922089,22.5997557464937,447536.588158445,0.0,1.0
2021-06-21,26.29,26.33,26.12,26.26,342562,22.5568556786377,22.5911757329225,22.4109954479277,22.5311156379242,399255.778744421,0.0,1.0
2021-06-22,26.15,26.21,26.06,26.13,144028,22.4367354886412,22.4882155700683,22.3595153665006,22.4195754614988,167864.536349628,0.0,1.0
2021-06-23,26.03,26.17,26.01,26.08,170982,22.333775325787,22.4538955157836,22.3166152986447,22.3766753936429,199279.405074931,0.0,1.0
2021-06-24,25.92,25.952,25.85,25.91,208969,22.239395176504,22.2668512199318,22.1793350815057,22.2308151629328,243553.227819906,0.0,1.0
2021-06-25,26.0,26.0,25.89,25.9,168018,22.3080352850735,22.3080352850735,22.2136551357905,22.2222351493616,195824.86508451,0.0,1.0
2021-06-28,25.75,25.81,25.68,25.76,266753,22.0935349457939,22.145015027221,22.0334748507956,22.1021149593651,310900.4406426,0.0,1.0
2021-06-29,25.89,25.92,25.7,25.76,770240,22.2136551357905,22.239395176504,22.050634877938,22.1021149593651,897714.197780552,0.0,1.0
2021-06-30,25.54,25.67,25.46,25.67,328639,21.9133546607991,22.0248948372245,21.8447145522296,22.0248948372245,383028.531684154,0.0,1.0
2021-07-01,25.46,25.505,25.365,25.5,205759,21.8447145522296,21.8833246133,21.7632044233034,21.8790346065144,239811.974996273,0.0,1.0
2021-07-02,25.49,25.54,25.385,25.42,164147,21.8704545929432,21.9133546607991,21.7803644504458,21.8103944979449,191313.217209031,0.0,1.0
2021-07-06,25.36,25.47,25.3,25.45,273917,21.7589144165178,21.8532945658008,21.7074343350907,21.8361345386585,319250.077785438,0.0,1.0
2021-07-07,25.33,25.42,25.24,25.34,215745,21.7331743758043,21.8103944979449,21.6559542536636,21.7417543893755,251450.651225806,0.0,1.0
2021-07-08,24.77,24.91,24.73,24.86,236039,21.2526936158181,21.3728138058146,21.2183735615333,21.3299137379587,275103.294466561,0.0,1.0
2021-07-09,25.08,25.11,25.005,25.03,148170,21.5186740365247,21.5444140772383,21.4543239347408,21.4757739686688,172692.03454137,0.0,1.0
2021-07-12,24.94,24.95,24.82,24.91,139697,21.3985538465282,21.4071338600993,21.295593683674,21.3728138058146,162816.758786027,0.0,1.0
2021-07-13,24.95,25.03,24.93,24.97,117013,21.4071338600993,21.4757739686688,21.389973832957,21.4242938872417,136378.572165684,0.0,1.0
2021-07-14,24.92,24.962,24.81,24.95,152022,21.3813938193858,21.4174298763848,21.2870136701028,21.4071338600993,177181.53792973,0.0,1.0
2021-07-15,25.11,25.17,25.0,25.0,159188,21.5444140772383,21.5958941586654,21.4500339279553,21.4500339279553,185533.506071212,0.0,1.0
2021-07-16,25.04,25.2,24.99,25.07,161995,21.48435398224,21.6216341993789,21.4414539143841,21.5100940229535,188805.062668078,0.0,1.0
2021-07-19,24.76,24.87,24.73,24.84,419793,21.2441136022469,21.3384937515299,21.2183735615333,21.3127537108163,489268.45688213,0.0,1.0
2021-07-20,24.83,24.89,24.68,24.72,145642,21.3041736972452,21.3556537786723,21.1754734936774,21.2097935479622,169745.652255343,0.0,1.0
2021-07-21,25.0,25.005,24.805,24.81,244398,21.4500339279553,21.4543239347408,21.2827236633172,21.2870136701028,284845.703299194,0.0,1.0
2021-07-22,25.02,25.06,24.93,25.05,133092,21.4671939550976,21.5015140093824,21.389973832957,21.4929339958112,155118.63576419,0.0,1.0
2021-07-23,24.92,24.97,24.77,24.95,531744,21.3813938193858,21.4242938872417,21.2526936158181,21.4071338600993,619747.271479828,0.0,1.0
2021-07-26,24.93,24.95,24.71,24.81,682369,21.389973832957,21.4071338600993,21.201213534391,21.2870136701028,795300.606856717,0.0,1.0
2021-07-27,24.86,24.86,24.69,24.78,413872,21.3299137379587,21.3299137379587,21.1840535072486,21.2612736293893,482367.535396543,0.0,1.0
2021-07-28,24.82,24.87,24.7,24.83,344944,21.295593683674,21.3384937515299,21.1926335208198,21.3041736972452,402031.998129433,0.0,1.0
2021-07-29,24.89,24.89,24.7,24.76,891830,21.3556537786723,21.3556537786723,21.1926335208198,21.2441136022469,1039427.26034305,0.0,1.0
2021-07-30,24.69,24.74,24.6,24.65,454624,21.1840535072486,21.2269535751045,21.106833385108,21.1497334529639,529863.96376686,0.0,1.0
2021-08-02,24.57,24.62,24.51,24.55,403446,21.0810933443944,21.1239934122503,21.0296132629673,21.0639333172521,470216.039465327,0.0,1.0
2021-08-03,24.8,24.8,24.51,24.58,304663,21.2784336565316,21.2784336565316,21.0296132629673,21.0896733579656,355084.519939781,0.0,1.0
2021-08-04,24.56,24.5925,24.43,24.53,349909,21.0725133308232,21.1003983749296,20.9609731543979,21.0467732901097,407818.702263186,0.0,1.0
2021-08-05,24.65,24.73,24.62,24.62,236380,21.1497334529639,21.2183735615333,21.1239934122503,21.1239934122503,275500.729735364,0.0,1.0
2021-08-06,24.51,24.58,24.445,24.58,233655,21.0296132629673,21.0896733579656,20.9738431747547,21.0896733579656,272324.744082903,0.0,1.0
2021-08-09,24.58,24.62,24.525,24.58,302307,21.0896733579656,21.1239934122503,21.0424832833241,21.0896733579656,352338.603537139,0.0,1.0
2021-08-10,24.55,24.6,24.505,24.6,135447,21.0639333172521,21.106833385108,21.0253232561817,21.106833385108,157863.386667509,0.0,1.0
2021-08-11,24.71,24.71,24.565,24.63,214853,21.201213534391,21.201213534391,21.0768033376088,21.1325734258215,250411.025830579,0.0,1.0
2021-08-12,24.66,24.66,24.515,24.54,344093,21.1583134665351,21.1583134665351,21.0339032697529,21.0553533036809,401040.158206408,0.0,1.0
2021-08-13,24.77,24.77,24.6,24.7,315411,21.2526936158181,21.2526936158181,21.106833385108,21.1926335208198,367611.306652682,0.0,1.0
2021-08-16,24.76,24.76,24.54,24.62,531236,21.2441136022469,21.2441136022469,21.0553533036809,21.1239934122503,619155.197824249,0.0,1.0
2021-08-17,25.0,25.0,24.82,24.82,476862,21.4500339279553,21.4500339279553,21.295593683674,21.295593683674,555782.337689589,0.0,1.0
2021-08-18,24.82,24.995,24.77,24.98,463145,21.295593683674,21.4457439211697,21.2526936158181,21.4328739008129,539795.183489658,0.0,1.0
2021-08-19,24.67,24.795,24.61,24.72,404463,21.1668934801062,21.274143649746,21.1154133986792,21.2097935479622,471401.352275806,0.0,1.0
2021-08-20,24.83,24.86,24.76,24.76,237382,21.3041736972452,21.3299137379587,21.2441136022469,21.2441136022469,276668.560056012,0.0,1.0
2021-08-23,25.01,25.04,24.93,24.98,341501,21.4586139415264,21.48435398224,21.389973832957,21.4328739008129,398019.183963774,0.0,1.0
2021-08-24,25.52,25.555,25.442,25.46,247500,21.8961946336567,21.9262246811559,21.8292705278015,21.8447145522296,288461.082196052,0.0,1.0
2021-08-25,25.69,25.78,25.69,25.73,301985,22.0420548643668,22.1192749865075,22.0420548643668,22.0763749186516,351963.312755454,0.0,1.0
2021-08-26,26.02,26.07,25.97,25.99,402555,22.3251953122158,22.3680953800717,22.2822952443599,22.2994552715023,469177.579569421,0.0,1.0
2021-08-27,26.39,26.45,26.18,26.22,400081,22.6426558143496,22.6941358957767,22.4624755293547,22.4967955836395,466294.134246782,0.0,1.0
2021-08-30,26.53,26.63,26.53,26.62,365928,22.7627760043461,22.8485761400579,22.7627760043461,22.8399961264868,426488.835902371,0.0,1.0
2021-08-31,26.54,26.61,26.4901,26.56,380815,22.7713560179173,22.8314161129156,22.7285417501971,22.7885160450597,443839.624309048,0.0,1.0
2021-09-01,26.46,26.88,26.39,26.49,454022,22.7027159093478,23.0630764793375,22.6426558143496,22.7284559500614,529162.333175014,0.0,1.0
2021-09-02,26.21,26.28,26.18,26.22,241723,22.4882155700683,22.5482756650666,22.4624755293547,22.4967955836395,281727.992612833,0.0,1.0
2021-09-03,26.44,26.49,26.3201,26.4,312147,22.6855558822055,22.7284559500614,22.582681519487,22.6512358279208,363807.11686566,0.0,1.0
2021-09-07,26.39,26.43,26.29,26.37,160134,22.6426558143496,22.6769758686343,22.5568556786377,22.6254957872072,186636.068429828,0.0,1.0
2021-09-08,26.26,26.57,26.26,26.45,339291,22.5311156379242,22.7970960586308,22.5311156379242,22.6941358957767,395443.430462144,0.0,1.0
2021-09-09,26.24,26.26,26.18,26.18,215734,22.5139556107818,22.5311156379242,22.4624755293547,22.4624755293547,251437.830733265,0.0,1.0
2021-09-10,26.24,26.3099,26.18,26.28,325007,22.5139556107818,22.5739299056444,22.4624755293547,22.5482756650666,378795.438146636,0.0,1.0
2021-09-13,26.26,26.27,26.14,26.14,393573,22.5311156379242,22.5396956514954,22.42815547507,22.42815547507,458709.064659179,0.0,1.0
2021-09-14,25.98,26.02,25.9,26.01,381274,22.2908752579311,22.3251953122158,22.2222351493616,22.3166152986447,444374.588497848,0.0,1.0
2021-09-15,26.03,26.03,25.87,25.93,218697,22.333775325787,22.333775325787,22.1964951086481,22.2479751900752,254891.205224364,0.0,1.0
2021-09-16,25.94,25.99,25.89,25.97,207161,22.2565552036464,22.2994552715023,22.2136551357905,22.2822952443599,241446.005045722,0.0,1.0
2021-09-17,25.63,25.81,25.62,25.81,293960,21.9905747829397,22.145015027221,21.9819947693686,22.145015027221,342610.18069637,0.0,1.0
2021-09-20,25.11,25.27,25.04,25.22,381678,21.5444140772383,21.6816942943772,21.48435398224,21.6387942265213,444845.450223937,0.0,1.0
2021-09-21,25.1,25.21,25.1,25.19,269842,21.5358340636671,21.6302142129501,21.5358340636671,21.6130541858077,314500.66804827,0.0,1.0
2021-09-22,25.23,25.43,25.23,25.29,622576,21.6473742400924,21.8189745115161,21.6473742400924,21.6988543215195,725611.905896119,0.0,1.0
2021-09-23,25.42,25.495,25.35,25.42,301231,21.8103944979449,21.8747445997288,21.7503344029466,21.8103944979449,351084.526266662,0.0,1.0
2021-09-24,25.21,25.33,25.21,25.29,349197,21.6302142129501,21.7331743758043,21.6302142129501,21.6988543215195,406988.866745918,0.0,1.0
2021-09-27,25.31,25.38,25.23,25.23,383939,21.7160143486619,21.7760744436602,21.6473742400924,21.6473742400924,447480.64419099,0.0,1.0
2021-09-28,25.51,25.64,25.42,25.61,317927,21.8876146200855,21.9991547965109,21.8103944979449,21.9734147557974,370543.702946846,0.0,1.0
2021-09-29,25.5,25.56,25.4,25.56,414622,21.8790346065144,21.9305146879415,21.7932344708025,21.9305146879415,483241.659888045,0.0,1.0
2021-09-30,25.34,25.5,25.33,25.49,677807,21.7417543893755,21.8790346065144,21.7331743758043,21.8704545929432,789983.598949732,0.0,1.0
2021-10-01,25.26,25.36,25.155,25.35,399981,21.673114280806,21.7589144165178,21.5830241383086,21.7503344029466,466177.584314582,0.0,1.0
2021-10-04,25.16,25.27,25.095,25.26,303308,21.5873141450942,21.6816942943772,21.5315440568815,21.673114280806,353505.268358464,0.0,1.0
2021-10-05,25.37,25.4699,25.37,25.43,314164,21.767494430089,21.8532087656651,21.767494430089,21.8189745115161,366157.928998143,0.0,1.0
2021-10-06,25.89,25.93,25.74,25.78,1078860,22.2136551357905,22.2479751900752,22.0849549322227,22.1192749865075,1257410.5985375,0.0,1.0
2021-10-07,26.02,26.0885,25.86,25.89,488909,22.3251953122158,22.3839684051784,22.1879150950769,22.2136551357905,569823.108021776,0.0,1.0
2021-10-08,26.23,26.23,26.035,26.09,428963,22.5053755972107,22.5053755972107,22.3380653325726,22.3852554072141,499956.085664908,0.0,1.0
2021-10-11,26.25,26.37,26.24,26.26,319721,22.522535624353,22.6254957872072,22.5139556107818,22.5311156379242,372634.608730521,0.0,1.0
2021-10-12,26.5,26.5499,26.44,26.47,305967,22.7370359636326,22.7798502313528,22.6855558822055,22.711295922919,356604.331055674,0.0,1.0
2021-10-13,26.8,26.83,26.72,26.72,364928,22.994436370768,23.0201764114816,22.9257962621986,22.9257962621986,425323.336580367,0.0,1.0
2021-10-14,26.77,26.77,26.62,26.72,438045,22.9686963300545,22.9686963300545,22.8399961264868,22.9257962621986,510541.150507351,0.0,1.0
2021-10-15,26.77,26.855,26.7,26.7,374030,22.9686963300545,23.0416264454095,22.9086362350562,22.9086362350562,435931.711409249,0.0,1.0
2021-10-18,26.83,26.94,26.78,26.78,796421,23.0201764114816,23.1145565607646,22.9772763436257,22.9772763436257,928228.135529945,0.0,1.0
2021-10-19,26.96,27.0,26.87,26.94,375740,23.131716587907,23.1660366421917,23.0544964657663,23.1145565607646,437924.715249876,0.0,1.0
2021-10-20,27.01,27.02,26.88,26.95,315790,23.1746166557629,23.183196669334,23.0630764793375,23.1231365743358,368053.030895721,0.0,1.0
2021-10-21,26.7,26.745,26.6,26.67,535453,22.9086362350562,22.9472462961265,22.8228360993444,22.8828961943427,624070.108465142,0.0,1.0
2021-10-22,26.56,26.69,26.55,26.65,581996,22.7885160450597,22.900056221485,22.7799360314885,22.8657361672003,678315.943409184,0.0,1.0
2021-10-25,26.68,26.695,26.59,26.66,860566,22.8914762079139,22.9043462282706,22.8142560857732,22.8743161807715,1002989.08953991,0.0,1.0
2021-10-26,26.54,26.62,26.4926,26.59,300630,22.7713560179173,22.8399961264868,22.7306867535899,22.8142560857732,350384.061174138,0.0,1.0
2021-10-27,26.47,26.54,26.42,26.53,362616,22.711295922919,22.7713560179173,22.6683958550631,22.7627760043461,422628.702147893,0.0,1.0
2021-10-28,26.31,26.33,26.2,26.25,354569,22.5740157057801,22.5911757329225,22.4796355564971,22.522535624353,413249.929103725,0.0,1.0
2021-10-29,26.24,26.27,26.13,26.2,368599,22.5139556107818,22.5396956514954,22.4195754614988,22.4796355564971,429601.884591445,0.0,1.0
2021-11-01,25.68,25.7,25.58,25.65,420770,22.0334748507956,22.050634877938,21.9476747150838,22.0077348100821,490407.149719729,0.0,1.0
2021-11-02,25.8,25.81,25.715,25.81,468540,22.1364350136498,22.145015027221,22.0635048982948,22.145015027221,546083.052331872,0.0,1.0
2021-11-03,25.61,25.68,25.55,25.68,331179,21.9734147557974,22.0334748507956,21.9219346743703,22.0334748507956,385988.899962045,0.0,1.0
2021-11-04,25.63,25.68,25.535,25.68,442442,21.9905747829397,22.0334748507956,21.9090646540135,22.0334748507956,515665.851026205,0.0,1.0
2021-11-05,25.62,25.64,25.55,25.58,465617,21.9819947693686,21.9991547965109,21.9219346743703,21.9476747150838,542676.297813651,0.0,1.0
2021-11-08,25.71,25.75,25.66,25.7,342291,22.0592148915092,22.0935349457939,22.0163148236533,22.050634877938,398939.928428156,0.0,1.0
2021-11-09,25.45,25.55,25.405,25.55,261220,21.8361345386585,21.9219346743703,21.7975244775881,21.9219346743703,304451.732893949,0.0,1.0
2021-11-10,25.37,25.45,25.33,25.41,348957,21.767494430089,21.8361345386585,21.7331743758043,21.8018144843737,406709.146908637,0.0,1.0
2021-11-11,25.42,25.4273,25.32,25.32,290823,21.8103944979449,21.8166579078519,21.7245943622331,21.7245943622331,338954.009323242,0.0,1.0
2021-11-12,25.59,25.63,25.55,25.56,396853,21.956254728655,21.9905747829397,21.9219346743703,21.9305146879415,462531.902435352,0.0,1.0
2021-11-15,25.42,25.52,25.415,25.52,255663,21.8103944979449,21.8961946336567,21.8061044911593,21.8961946336567,297975.053161573,0.0,1.0
2021-11-16,25.46,25.47,25.32,25.39,527275,21.8447145522296,21.8532945658008,21.7245943622331,21.7846544572314,614538.655009792,0.0,1.0
2021-11-17,25.32,25.44,25.27,25.35,233087,21.7245943622331,21.8275545250873,21.6816942943772,21.7503344029466,271662.740468004,0.0,1.0
2021-11-18,25.23,25.278,25.145,25.25,318562,21.6473742400924,21.6885583052341,21.5744441247374,21.6645342672348,371283.795016319,0.0,1.0
2021-11-19,25.16,25.25,25.15,25.24,219402,21.5873141450942,21.6645342672348,21.578734131523,21.6559542536636,255712.882246376,0.0,1.0
2021-11-22,25.0,25.22,24.99,25.22,502135,21.4500339279553,21.6387942265213,21.4414539143841,21.6387942265213,585238.002054603,0.0,1.0
2021-11-23,25.02,25.07,24.98,24.99,250553,21.4671939550976,21.5100940229535,21.4328739008129,21.4414539143841,292019.351626131,0.0,1.0
2021-11-24,24.93,24.99,24.885,24.96,363671,21.389973832957,21.4414539143841,21.3513637718867,21.4157138736705,423858.303932607,0.0,1.0
2021-11-26,24.46,24.7,24.405,24.7,381847,20.9867131951114,21.1926335208198,20.9395231204699,21.1926335208198,445042.419609357,0.0,1.0
2021-11-29,24.69,24.76,24.58,24.7,439374,21.1840535072486,21.2441136022469,21.0896733579656,21.1926335208198,512090.099106295,0.0,1.0
2021-11-30,24.87,25.02,24.81,24.97,1031950,21.3384937515299,21.4671939550976,21.2870136701028,21.4242938872417,1202737.02534228,0.0,1.0
2021-12-01,24.5,24.79,24.5,24.76,685088,21.0210332493962,21.2698536429604,21.0210332493962,21.2441136022469,798469.599513245,0.0,1.0
2021-12-02,24.49,24.7,24.475,24.5,715660,21.012453235825,21.1926335208198,20.9995832154682,21.0210332493962,834101.24478556,0.0,1.0
2021-12-03,24.61,24.62,24.42,24.47,958083,21.1154133986792,21.1239934122503,20.9523931408267,20.9952932086826,1116645.0869238,0.0,1.0
2021-12-06,24.44,24.5072,24.31,24.34,576403,20.9695531679691,21.0272108591674,20.8580129915437,20.8837530322572,671797.305701214,0.0,1.0
2021-12-07,24.81,24.815,24.65,24.66,416710,21.2870136701028,21.2913036768884,21.1497334529639,21.1583134665351,485675.222472391,0.0,1.0
2021-12-08,24.76,24.76,24.63,24.63,479837,21.2441136022469,21.2441136022469,21.1325734258215,21.1325734258215,559249.698172553,0.0,1.0
2021-12-09,24.65,24.755,24.63,24.7,486906,21.1497334529639,21.2398235954613,21.1325734258215,21.1926335208198,567488.612879801,0.0,1.0
2021-12-10,24.64,24.68,24.55,24.64,424057,21.1411534393927,21.1754734936774,21.0639333172521,21.1411534393927,494238.145991156,0.0,1.0
2021-12-13,23.79,23.82,23.725,23.8,291635,21.0827776010585,21.1093637014381,21.0251743835692,21.0916396345183,329083.614184294,0.781963,1.0
2021-12-14,23.56,23.58,23.46,23.57,349754,20.8789508314812,20.8966748984009,20.7903304968824,20.8878128649411,394665.627909591,0.0,1.0
2021-12-15,23.57,23.63,23.505,23.58,539433,20.8878128649411,20.9409850657003,20.8302096474518,20.8966748984009,608701.154697742,0.0,1.0
2021-12-16,23.77,23.79,23.7,23.7,313937,21.0650535341387,21.0827776010585,21.0030192999195,21.0030192999195,354249.395944159,0.0,1.0
2021-12-17,23.7,23.87,23.68,23.8,480614,21.0030192999195,21.1536738687375,20.9852952329998,21.0916396345183,542329.254539306,0.0,1.0
2021-12-20,23.75,23.75,23.66,23.7,657851,21.0473294672189,21.0473294672189,20.96757116608,21.0030192999195,742325.114182977,0.0,1.0
2021-12-21,23.75,23.82,23.74,23.74,410194,21.0473294672189,21.1093637014381,21.038467433759,21.038467433759,462866.679365346,0.0,1.0
2021-12-22,24.03,24.04,23.84,23.87,623922,21.2954664040956,21.3043284375555,21.1270877683579,21.1536738687375,704039.318768644,0.0,1.0
2021-12-23,24.29,24.33,24.17,24.23,647164,21.5258792740525,21.5613274078921,21.419534872534,21.4727070732932,730265.805167298,0.0,1.0
2021-12-27,24.79,24.8208,24.6,24.6,574318,21.9689809470466,21.9962760101031,21.8006023113089,21.8006023113089,648065.709297909,0.0,1.0
2021-12-28,24.83,24.86,24.7601,24.77,266621,22.0044290808861,22.0310151812658,21.9424834670016,21.9512568801269,300857.586700605,0.0,1.0
2021-12-29,24.86,24.88,24.77,24.81,271599,22.0310151812658,22.0487392481856,21.9512568801269,21.9867050139664,306474.807649425,0.0,1.0
2021-12-30,24.92,24.95,24.82,24.87,297521,22.0841873820251,22.1107734824047,21.9955670474263,22.0398772147257,335725.430677818,0.0,1.0
2021-12-31,25.03,25.2,25.0,25.01,336931,22.1816697500838,22.3323243189018,22.1550836497041,22.163945683164,380196.036863642,0.0,1.0
2022-01-03,24.96,24.98,24.82,24.84,396597,22.1196355158646,22.1373595827844,21.9955670474263,22.013291114346,447523.699606181,0.0,1.0
2022-01-04,24.78,24.93,24.671,24.79,237595,21.9601189135867,22.093049415485,21.863522748874,21.9689809470466,268104.381545828,0.0,1.0
2022-01-05,24.73,24.895,24.72,24.75,279167,21.9158087462873,22.0620322983754,21.9069467128274,21.9335328132071,315014.608400867,0.0,1.0
2022-01-06,24.58,24.61,24.456,24.5,330610,21.7828782443891,21.8094643447687,21.6729890294866,21.71198197671,373063.362372382,0.0,1.0
2022-01-07,24.66,24.75,24.605,24.72,332294,21.8537745120682,21.9335328132071,21.8050333280388,21.9069467128274,374963.603448679,0.0,1.0
2022-01-10,24.77,24.78,24.67,24.73,352371,21.9512568801269,21.9601189135867,21.862636545528,21.9158087462873,397618.674760347,0.0,1.0
2022-01-11,25.33,25.38,25.07,25.08,527363,22.4475307538802,22.4918409211796,22.2171178839233,22.2259799173832,595081.255772017,0.0,1.0
2022-01-12,25.41,25.43,25.26,25.26,442363,22.5184270215593,22.536151088479,22.3854965196611,22.3854965196611,499166.474604923,0.0,1.0
2022-01-13,25.26,25.45,25.21,25.44,498782,22.3854965196611,22.5538751553988,22.3411863523616,22.5450131219389,562830.192706878,0.0,1.0
2022-01-14,25.08,25.17,25.07,25.17,255536,22.2259799173832,22.3057382185221,22.2171178839233,22.3057382185221,288349.170827225,0.0,1.0
2022-01-18,24.77,24.86,24.73,24.86,459750,21.9512568801269,22.0310151812658,21.9158087462873,22.0310151812658,518786.125194949,0.0,1.0
2022-01-19,24.56,24.68,24.55,24.63,391727,21.7651541774693,21.8714985789879,21.7562921440095,21.8271884116885,442028.346849902,0.0,1.0
2022-01-20,24.47,24.755,24.47,24.62,947586,21.6853958763304,21.937963829937,21.6853958763304,21.8183263782286,1069264.75090589,0.0,1.0
2022-01-21,24.4,24.6,24.38,24.53,330249,21.6233616421112,21.8006023113089,21.6056375751915,21.7385680770897,372656.00665472,0.0,1.0
2022-01-24,24.21,24.28,23.995,24.28,679117,21.4549830063735,21.5170172405927,21.264449286986,21.5170172405927,766321.864021791,0.0,1.0
2022-01-25,24.08,24.2,24.04,24.11,520605,21.339776571395,21.4461209729136,21.3043284375555,21.3663626717747,587455.466464638,0.0,1.0
2022-01-26,24.06,24.38,24.03,24.29,615838,21.3220525044753,21.6056375751915,21.2954664040956,21.5258792740525,694917.258875056,0.0,1.0
2022-01-27,24.1,24.35,24.1,24.28,720379,21.3575006383148,21.5790514748118,21.3575006383148,21.5170172405927,812882.284027869,0.0,1.0
2022-01-28,24.4,24.41,24.17,24.33,408613,21.6233616421112,21.6322236755711,21.419534872534,21.5613274078921,461082.664435638,0.0,1.0
2022-01-31,24.48,24.49,24.32,24.33,371912,21.6942579097903,21.7031199432502,21.5524653744322,21.5613274078921,419668.918746067,0.0,1.0
2022-02-01,24.57,24.57,24.39,24.51,210095,21.7740162109292,21.7740162109292,21.6144996086514,21.7208440101699,237073.128815298,0.0,1.0
2022-02-02,24.46,24.58,24.44,24.54,405370,21.6765338428705,21.7828782443891,21.6588097759508,21.7474301105496,457423.233431815,0.0,1.0
2022-02-03,24.5,24.59,24.41,24.45,380052,21.71198197671,21.791740277849,21.6322236755711,21.6676718094106,428854.169554305,0.0,1.0
2022-02-04,24.43,24.49,24.37,24.4,201749,21.6499477424909,21.7031199432502,21.5967755417316,21.6233616421112,227655.425713879,0.0,1.0
2022-02-07,24.59,24.7,24.54,24.54,267775,21.791740277849,21.8892226459077,21.7474301105496,21.7474301105496,302159.770906096,0.0,1.0
2022-02-08,24.65,24.67,24.53,24.67,291131,21.8449124786083,21.862636545528,21.7385680770897,21.862636545528,328514.895952432,0.0,1.0
2022-02-09,25.03,25.03,24.87,24.87,255565,22.1816697500838,22.1816697500838,22.0398772147257,22.0398772147257,288381.894693741,0.0,1.0
2022-02-10,25.16,25.31,25.07,25.09,511832,22.2968761850622,22.4298066869605,22.2171178839233,22.2348419508431,577555.932639004,0.0,1.0
2022-02-11,25.13,25.36,25.13,25.25,376427,22.2702900846826,22.4741168542599,22.2702900846826,22.3766344862012,424763.686239825,0.0,1.0
2022-02-14,25.33,25.4,25.25,25.4,382743,22.4475307538802,22.5095649880994,22.3766344862012,22.5095649880994,431890.718685135,0.0,1.0
2022-02-15,25.74,25.75,25.51,25.51,317742,22.8108741257354,22.8197361591953,22.6070473561581,22.6070473561581,358542.992912874,0.0,1.0
2022-02-16,25.78,25.835,25.6,25.72,336941,22.8463222595749,22.8950634436043,22.686805657297,22.7931500588156,380207.320955545,0.0,1.0
2022-02-17,25.63,25.76,25.62,25.67,362468,22.7133917576767,22.8285981926551,22.7045297242168,22.7488398915162,409012.222353807,0.0,1.0
2022-02-18,25.66,25.7,25.595,25.62,438935,22.7399778580563,22.7754259918958,22.6823746405671,22.7045297242168,495298.287900915,0.0,1.0
2022-02-22,25.41,25.48,25.34,25.35,602053,22.5184270215593,22.5804612557785,22.4563927873401,22.4652548208,679362.138188135,0.0,1.0
2022-02-23,25.42,25.48,25.361,25.46,244474,22.5272890550192,22.5804612557785,22.4750030576059,22.5627371888587,275866.70836522,0.0,1.0
2022-02-24,25.16,25.18,24.86,24.9,396420,22.2968761850622,22.314600251982,22.0310151812658,22.0664633151053,447323.971179516,0.0,1.0
2022-02-25,25.64,25.665,25.4001,25.51,432534,22.7222537911366,22.7444088747863,22.509653608434,22.6070473561581,488075.340674436,0.0,1.0
2022-02-28,25.93,25.95,25.65,25.65,635365,22.9792527614731,22.9969768283929,22.7311158245964,22.7311158245964,716951.705132115,0.0,1.0
2022-03-01,25.47,25.65,25.405,25.59,894356,22.5715992223186,22.7311158245964,22.5139960048293,22.6779436238371,1009199.52971148,0.0,1.0
2022-03-02,25.67,25.71,25.51,25.51,861715,22.7488398915162,22.7842880253557,22.6070473561581,22.6070473561581,972367.12533413,0.0,1.0
2022-03-03,25.78,25.965,25.74,25.86,753420,22.8463222595749,23.0102698785827,22.8108741257354,22.917218527254,850166.052081304,0.0,1.0
2022-03-04,25.7,25.72,25.56,25.59,489117,22.7754259918958,22.7931500588156,22.6513575234575,22.6779436238371,551924.117883587,0.0,1.0
2022-03-07,24.96,25.21,24.89,25.13,1506846,22.1196355158646,22.3411863523616,22.0576012816454,22.2702900846826,1700338.87461775,0.0,1.0
2022-03-08,24.76,24.84,24.6,24.75,1321470,21.942394846667,22.013291114346,21.8006023113089,21.9335328132071,1491158.89257503,0.0,1.0
2022-03-09,25.2,25.28,25.06,25.17,1166282,22.3323243189018,22.4032205865808,22.2082558504634,22.3057382185221,1316043.3271661,0.0,1.0
2022-03-10,25.2,25.29,25.135,25.19,677539,22.3323243189018,22.4120826200407,22.2747211014125,22.3234622854419,764541.234319654,0.0,1.0
2022-03-11,25.05,25.3,25.05,25.3,859711,22.1993938170035,22.4209446535006,22.1993938170035,22.4209446535006,970105.793316969,0.0,1.0
2022-03-14,25.06,25.22,24.99,25.09,294680,22.2082558504634,22.3500483858215,22.1462216162443,22.2348419508431,332519.620168457,0.0,1.0
2022-03-15,25.12,25.16,24.96,25.06,566720,22.2614280512227,22.2968761850622,22.1196355158646,22.2082558504634,639492.056270761,0.0,1.0
2022-03-16,25.63,25.635,25.33,25.4,1253423,22.7133917576767,22.7178227744066,22.4475307538802,22.5095649880994,1414374.03240942,0.0,1.0
2022-03-17,25.74,25.74,25.54,25.69,554237,22.8108741257354,22.8108741257354,22.6336334565377,22.766563958436,625406.12434948,0.0,1.0
2022-03-18,25.65,25.68,25.45,25.48,615632,22.7311158245964,22.7577019249761,22.5538751553988,22.5804612557785,694684.806581877,0.0,1.0
2022-03-21,25.53,25.61,25.435,25.6,390081,22.6247714230779,22.6956676907569,22.540582105209,22.686805657297,440170.98532283,0.0,1.0
2022-03-22,25.46,25.585,25.45,25.51,331006,22.5627371888587,22.6735126071072,22.5538751553988,22.6070473561581,373510.212411701,0.0,1.0
2022-03-23,25.56,25.66,25.49,25.62,567199,22.6513575234575,22.7399778580563,22.5893232892383,22.7045297242168,640032.564272867,0.0,1.0
2022-03-24,25.69,25.715,25.57,25.59,362312,22.766563958436,22.7887190420857,22.6602195569174,22.6779436238371,408836.190520136,0.0,1.0
2022-03-25,25.96,25.97,25.79,25.79,309433,23.0058388618528,23.0147008953127,22.8551842930348,22.8551842930348,349167.040951493,0.0,1.0
2022-03-28,25.76,25.77,25.635,25.65,318181,22.8285981926551,22.837460226115,22.7178227744066,22.7311158245964,359038.364547373,0.0,1.0
2022-03-29,25.7,25.71,25.59,25.71,603295,22.7754259918958,22.7842880253557,22.6779436238371,22.7842880253557,680763.622402367,0.0,1.0
2022-03-30,25.65,25.75,25.65,25.65,761643,22.7311158245964,22.8197361591953,22.7311158245964,22.7311158245964,859444.960852328,0.0,1.0
2022-03-31,25.61,25.7293,25.6,25.67,541291,22.6956676907569,22.8013917499333,22.686805657297,22.7488398915162,610797.738973137,0.0,1.0
2022-04-01,25.94,25.97,25.81,25.81,458644,22.988114794933,23.0147008953127,22.8729083599545,22.8729083599545,517538.104630588,0.0,1.0
2022-04-04,25.91,25.96,25.815,25.96,285439,22.9615286945534,23.0058388618528,22.8773393766845,23.0058388618528,322091.990841808,0.0,1.0
2022-04-05,25.79,25.89,25.76,25.89,520351,22.8551842930348,22.9438046276336,22.8285981926551,22.9438046276336,587168.850530326,0.0,1.0
2022-04-06,25.86,25.967,25.79,25.93,303932,22.917218527254,23.0120422852747,22.8551842930348,22.9792527614731,342959.661996196,0.0,1.0
2022-04-07,25.86,25.89,25.775,25.81,704846,22.917218527254,22.9438046276336,22.841891242845,22.8729083599545,795354.704076474,0.0,1.0
2022-04-08,25.76,25.95,25.72,25.95,1020884,22.8285981926551,22.9969768283929,22.7931500588156,22.9969768283929,1151974.88772925,0.0,1.0
2022-04-11,25.8,25.86,25.75,25.76,535861,22.8640463264947,22.917218527254,22.8197361591953,22.8285981926551,604670.477070344,0.0,1.0
2022-04-12,25.63,25.79,25.62,25.77,605855,22.7133917576767,22.8551842930348,22.7045297242168,22.837460226115,683652.349929279,0.0,1.0
2022-04-13,25.74,25.76,25.61,25.61,955112,22.8108741257354,22.8285981926551,22.6956676907569,22.6956676907569,1077757.15847134,0.0,1.0
2022-04-14,25.55,25.65,25.52,25.65,639344,22.6424954899976,22.7311158245964,22.615909389618,22.7311158245964,721441.645299925,0.0,1.0
2022-04-18,25.44,25.46,25.27,25.31,1343277,22.5450131219389,22.5627371888587,22.3943585531209,22.4298066869605,1515766.11178575,0.0,1.0
2022-04-19,25.36,25.375,25.24,25.36,757420,22.4741168542599,22.4874099044497,22.3677724527413,22.4741168542599,854679.688842107,0.0,1.0
2022-04-20,25.35,25.39,25.275,25.39,585082,22.4652548208,22.5007029546395,22.3987895698509,22.5007029546395,660211.905821233,0.0,1.0
2022-04-21,25.22,25.44,25.19,25.38,593794,22.3500483858215,22.5450131219389,22.3234622854419,22.4918409211796,670042.606686266,0.0,1.0
2022-04-22,24.95,25.14,24.93,25.1,1139191,22.1107734824047,22.2791521181425,22.093049415485,22.243703984303,1285473.59379437,0.0,1.0
2022-04-25,24.85,24.87,24.64,24.75,1197315,22.0221531478059,22.0398772147257,21.8360504451484,21.9335328132071,1351061.24956562,0.0,1.0
2022-04-26,24.6,24.85,24.6,24.82,831385,21.8006023113089,22.0221531478059,21.8006023113089,21.9955670474263,938142.47459533,0.0,1.0
2022-04-27,24.55,24.775,24.55,24.65,3066267,21.7562921440095,21.9556878968568,21.7562921440095,21.8449124786083,3460003.86241031,0.0,1.0
2022-04-28,24.68,24.75,24.585,24.74,1157905,21.8714985789879,21.9335328132071,21.787309261119,21.9246707797472,1306590.64337979,0.0,1.0
2022-04-29,24.81,24.935,24.78,24.82,1016615,21.9867050139664,22.0974804322149,21.9601189135867,21.9955670474263,1147157.70889628,0.0,1.0
2022-05-02,24.67,24.78,24.58,24.7,962586,21.862636545528,21.9601189135867,21.7828782443891,21.8892226459077,1086190.88875891,0.0,1.0
2022-05-03,24.7,24.76,24.65,24.74,485943,21.8892226459077,21.942394846667,21.8449124786083,21.9246707797472,548342.547113887,0.0,1.0
2022-05-04,25.09,25.09,24.64,24.74,892654,22.2348419508431,22.2348419508431,21.8360504451484,21.9246707797472,1007278.97726976,0.0,1.0
2022-05-05,24.36,24.64,24.2301,24.62,1053505,21.5879135082717,21.8360504451484,21.4727956936278,21.8183263782286,1188784.7239228,0.0,1.0
2022-05-06,24.16,24.215,24.065,24.16,521337,21.4106728390741,21.4594140231034,21.3264835212052,21.4106728390741,588281.461991864,0.0,1.0
2022-05-09,23.75,23.91,23.73,23.85,671099,21.0473294672189,21.189122002577,21.0296054002992,21.1359498018177,757274.279134761,0.0,1.0
2022-05-10,23.88,23.98,23.77,23.98,632809,21.1625359021974,21.2511562367962,21.0650535341387,21.2511562367962,714067.49124196,0.0,1.0
2022-05-11,23.74,24.06,23.74,24.02,1569358,21.038467433759,21.3220525044753,21.038467433759,21.2866043706357,1770877.9899156,0.0,1.0
2022-05-12,23.7,23.73,23.56,23.65,528381,21.0030192999195,21.0296054002992,20.8789508314812,20.9587091326201,596229.976327641,0.0,1.0
2022-05-13,23.83,23.86,23.66,23.73,495384,21.118225734898,21.1448118352776,20.96757116608,21.0296054002992,558995.858278575,0.0,1.0
2022-05-16,23.86,23.9,23.755,23.82,337758,21.1448118352776,21.1802599691171,21.0517604839489,21.1093637014381,381129.231263939,0.0,1.0
2022-05-17,23.9,24.06,23.87,24.06,477206,21.1802599691171,21.3220525044753,21.1536738687375,21.3220525044753,538483.636019102,0.0,1.0
2022-05-18,23.74,23.975,23.69,23.92,834447,21.038467433759,21.2467252200663,20.9941572664596,21.1979840360369,941597.663535729,0.0,1.0
2022-05-19,23.97,24.01,23.79,23.79,651868,21.2422942033363,21.2777423371759,21.0827776010585,21.0827776010585,735573.841998003,0.0,1.0
2022-05-20,23.92,23.96,23.75,23.9,629650,21.1979840360369,21.2334321698764,21.0473294672189,21.1802599691171,710502.846610115,0.0,1.0
2022-05-23,23.99,24.04,23.858,23.93,440968,21.2600182702561,21.3043284375555,21.1430394285856,21.2068460694968,497592.343784593,0.0,1.0
2022-05-24,23.71,23.78,23.6,23.73,598137,21.0118813333794,21.0739155675986,20.9143989653207,21.0296054002992,674943.287799308,0.0,1.0
2022-05-25,23.76,23.775,23.61,23.61,378596,21.0561915006788,21.0694845508686,20.9232609987806,20.9232609987806,427211.205773371,0.0,1.0
2022-05-26,24.04,24.04,23.77,23.77,589835,21.3043284375555,21.3043284375555,21.0650535341387,21.0650535341387,665575.234702258,0.0,1.0
2022-05-27,24.08,24.08,23.965,24.04,476393,21.339776571395,21.339776571395,21.2378631866064,21.3043284375555,537566.239347467,0.0,1.0
2022-05-31,24.17,24.265,24.15,24.22,1038337,21.419534872534,21.5037241904028,21.4018108056142,21.4638450398334,1171669.01332582,0.0,1.0
2022-06-01,24.02,24.19,23.99,24.19,466609,21.2866043706357,21.4372589394537,21.2600182702561,21.4372589394537,526525.88383054,0.0,1.0
2022-06-02,24.02,24.05,23.895,24.03,607751,21.2866043706357,21.3131904710154,21.1758289523872,21.2954664040956,685791.813753902,0.0,1.0
2022-06-03,23.62,23.8,23.6,23.75,518870,20.9321230322405,21.0916396345183,20.9143989653207,21.0473294672189,585497.676519637,0.0,1.0
2022-06-06,23.73,23.905,23.72,23.82,342904,21.0296054002992,21.1846909858471,21.0207433668393,21.1093637014381,386936.024956713,0.0,1.0
2022-06-07,23.61,23.645,23.57,23.62,445842,20.9232609987806,20.9542781158902,20.8878128649411,20.9321230322405,503092.210177633,0.0,1.0
2022-06-08,23.5,23.64,23.48,23.64,755286,20.8257786307219,20.9498470991602,20.8080545638021,20.9498470991602,852271.663630218,0.0,1.0
2022-06-09,22.75,22.9,22.71,22.9,624099,20.5733515834473,20.709000055426,20.5371786575863,20.709000055426,690128.304686315,0.465159,1.0
2022-06-10,22.49,22.58,22.44,22.57,440146,20.3382275653507,20.419616648538,20.2930114080245,20.4105734170727,486713.186200368,0.0,1.0
2022-06-13,22.01,22.09,21.94,22.07,543698,19.9041524550187,19.9764983067407,19.8408498347619,19.9584118438102,601220.926489771,0.0,1.0
2022-06-14,22.22,22.33,22.18,22.33,518466,20.0940603157889,20.1935358619067,20.0578873899279,20.1935358619067,573319.395829021,0.0,1.0
2022-06-15,22.08,22.16,21.97,22.09,485995,19.9674550752754,20.0398009269974,19.8679795291577,19.9764983067407,537412.983254302,0.0,1.0
2022-06-16,22.17,22.24,22.115,22.17,438642,20.0488441584627,20.1121467787194,19.9991063854038,20.0488441584627,485050.063890849,0.0,1.0
2022-06-17,21.89,22.0,21.865,21.97,564744,19.7956336774356,19.8951092235534,19.7730255987725,19.8679795291577,624493.580828954,0.0,1.0
2022-06-21,22.13,22.16,22.06,22.06,293875,20.0126712326017,20.0398009269974,19.9493686123449,19.9493686123449,324966.801003832,0.0,1.0
2022-06-22,21.76,21.795,21.695,21.75,408136,19.6780716683874,19.7097229785157,19.6192906638632,19.6690284369221,451316.547152701,0.0,1.0
2022-06-23,21.73,21.75,21.63,21.7,373459,19.6509419739916,19.6690284369221,19.5605096593391,19.6238122795959,412970.741084102,0.0,1.0
2022-06-24,21.99,22.01,21.79,21.79,344398,19.8860659920882,19.9041524550187,19.7052013627831,19.7052013627831,380835.104490405,0.0,1.0
2022-06-27,21.81,21.91,21.75,21.91,377351,19.7232878257136,19.8137201403661,19.6690284369221,19.8137201403661,417274.512379745,0.0,1.0
2022-06-28,21.96,22.12,21.96,22.07,261545,19.8589362976924,20.0036280011364,19.8589362976924,19.9584118438102,289216.306145632,0.0,1.0
2022-06-29,22.0,22.09,21.96,22.09,203982,19.8951092235534,19.9764983067407,19.8589362976924,19.9764983067407,225563.17482727,0.0,1.0
2022-06-30,21.95,21.96,21.81,21.86,326860,19.8498930662271,19.8589362976924,19.7232878257136,19.7685039830399,361441.594474226,0.0,1.0
2022-07-01,22.03,22.05,21.92,21.93,655393,19.9222389179492,19.9403253808797,19.8227633718314,19.8318066032966,724733.191357906,0.0,1.0
2022-07-05,21.69,21.72,21.63,21.72,706388,19.6147690481306,19.6418987425264,19.5605096593391,19.6418987425264,781123.432165021,0.0,1.0
2022-07-06,21.51,21.53,21.42,21.51,294914,19.4519908817561,19.4700773446866,19.3706017985688,19.4519908817561,326115.726588666,0.0,1.0
2022-07-07,21.62,21.64,21.51,21.51,265316,19.5514664278738,19.5695528908043,19.4519908817561,19.4519908817561,293386.275712916,0.0,1.0
2022-07-08,21.64,21.65,21.535,21.6,411902,19.5695528908043,19.5785961222696,19.4745989604192,19.5333799649433,455480.987722947,0.0,1.0
2022-07-11,21.5,21.51,21.39,21.51,302452,19.4429476502908,19.4519908817561,19.3434721041731,19.4519908817561,334451.242525602,0.0,1.0
2022-07-12,21.55,21.6,21.485,21.51,413203,19.4881638076171,19.5333799649433,19.4293828030929,19.4519908817561,456919.632752656,0.0,1.0
2022-07-13,21.27,21.3,21.14,21.14,253883,19.23495332659,19.2620830209858,19.1173913175418,19.1173913175418,280743.671082114,0.0,1.0
2022-07-14,21.33,21.335,21.17,21.32,253931,19.2892127153815,19.2937343311142,19.1445210119375,19.2801694839163,280796.749453695,0.0,1.0
2022-07-15,21.39,21.42,21.31,21.37,264263,19.3434721041731,19.3706017985688,19.271126252451,19.3253856412426,292221.86893637,0.0,1.0
2022-07-18,21.42,21.51,21.38,21.49,134253,19.3706017985688,19.4519908817561,19.3344288727078,19.4339044188256,148456.887912097,0.0,1.0
2022-07-19,21.57,21.59,21.5,21.5,329174,19.5062502705476,19.5243367334781,19.4429476502908,19.4429476502908,364000.414304162,0.0,1.0
2022-07-20,21.61,21.61,21.51,21.55,186960,19.5424231964086,19.5424231964086,19.4519908817561,19.4881638076171,206740.257305578,0.0,1.0
2022-07-21,21.79,21.805,21.71,21.76,139580,19.7052013627831,19.718766209981,19.6328555110611,19.6780716683874,154347.481358112,0.0,1.0
2022-07-22,22.03,22.065,21.99,22.02,169161,19.9222389179492,19.9538902280775,19.8860659920882,19.9131956864839,187058.133643928,0.0,1.0
2022-07-25,22.18,22.245,22.12,22.12,255797,20.0578873899279,20.1166683944521,20.0036280011364,20.0036280011364,282860.171148882,0.0,1.0
2022-07-26,21.91,22.07,21.9,22.03,171592,19.8137201403661,19.9584118438102,19.8046769089009,19.9222389179492,189746.332004593,0.0,1.0
2022-07-27,22.22,22.24,22.09,22.11,202873,20.0940603157889,20.1121467787194,19.9764983067407,19.9945847696712,224336.843283882,0.0,1.0
2022-07-28,22.51,22.51,22.3515,22.39,168285,20.3563140282812,20.3563140282812,20.212978809557,20.2477952506982,186089.453362587,0.0,1.0
2022-07-29,22.59,22.61,22.35,22.42,705779,20.4286598800032,20.4467463429337,20.2116223248372,20.274924945094,780450.000325597,0.0,1.0
2022-08-01,22.66,22.73,22.52,22.57,378095,20.49196250026,20.5552651205168,20.3653572597465,20.4105734170727,418097.22713924,0.0,1.0
2022-08-02,22.52,22.66,22.4901,22.55,384455,20.3653572597465,20.49196250026,20.3383179976654,20.3924869541422,425130.11137364,0.0,1.0
2022-08-03,22.54,22.54,22.41,22.42,77729,20.383443722677,20.383443722677,20.2658817136287,20.274924945094,85952.6821785688,0.0,1.0
2022-08-04,22.73,22.755,22.66,22.66,339963,20.5552651205168,20.5778731991799,20.49196250026,20.49196250026,375930.88411626,0.0,1.0
2022-08-05,22.59,22.61,22.41,22.45,224722,20.4286598800032,20.4467463429337,20.2658817136287,20.3020546394897,248497.454547626,0.0,1.0
2022-08-08,22.56,22.6,22.515,22.53,317423,20.4015301856075,20.4377031114685,20.3608356440139,20.3744004912117,351006.165461641,0.0,1.0
2022-08-09,22.52,22.61,22.5,22.57,158846,20.3653572597465,20.4467463429337,20.347270796816,20.4105734170727,175651.812751186,0.0,1.0
2022-08-10,22.64,22.65,22.56,22.61,235609,20.4738760373295,20.4829192687948,20.4015301856075,20.4467463429337,260536.2927017,0.0,1.0
2022-08-11,22.68,22.84,22.68,22.77,211186,20.5100489631905,20.6547406666345,20.5100489631905,20.5914380463778,233529.353761958,0.0,1.0
2022-08-12,22.79,22.8,22.66,22.69,121992,20.6095245093083,20.6185677407735,20.49196250026,20.5190921946558,134898.681371534,0.0,1.0
2022-08-15,22.6,22.64,22.56,22.63,190472,20.4377031114685,20.4738760373295,20.4015301856075,20.4648328058643,210623.824826209,0.0,1.0
2022-08-16,22.75,22.765,22.7,22.76,108749,20.5733515834473,20.5869164306452,20.528135426121,20.5823948149125,120254.579812389,0.0,1.0
2022-08-17,22.65,22.71,22.63,22.65,114491,20.4829192687948,20.5371786575863,20.4648328058643,20.4829192687948,126604.080012692,0.0,1.0
2022-08-18,22.68,22.695,22.63,22.63,203666,20.5100489631905,20.5236138103884,20.4648328058643,20.4648328058643,225213.742214366,0.0,1.0
2022-08-19,22.46,22.485,22.42,22.44,143439,20.311097870955,20.3337059496181,20.274924945094,20.2930114080245,158614.761273292,0.0,1.0
2022-08-22,22.09,22.184,22.065,22.16,162850,19.9764983067407,20.061504682514,19.9538902280775,20.0398009269974,180079.433580516,0.0,1.0
2022-08-23,22.05,22.125,22.03,22.07,187782,19.9403253808797,20.008149616869,19.9222389179492,19.9584118438102,207649.224418891,0.0,1.0
2022-08-24,21.91,21.97,21.85,21.88,178059,19.8137201403661,19.8679795291577,19.7594607515746,19.7865904459704,196897.536775641,0.0,1.0
2022-08-25,22.45,22.46,22.33,22.37,210267,20.3020546394897,20.311097870955,20.1935358619067,20.2297087877677,232513.124106076,0.0,1.0
2022-08-26,22.32,22.54,22.305,22.48,191524,20.1844926304415,20.383443722677,20.1709277832436,20.3291843338855,211787.125803345,0.0,1.0
2022-08-29,22.33,22.38,22.295,22.32,190565,20.1935358619067,20.238752019233,20.1618845517783,20.1844926304415,210726.664171146,0.0,1.0
2022-08-30,22.43,22.49,22.33,22.49,615972,20.2839681765592,20.3382275653507,20.1935358619067,20.3382275653507,681141.472898114,0.0,1.0
2022-08-31,22.32,22.49,22.32,22.43,487058,20.1844926304415,20.3382275653507,20.1844926304415,20.2839681765592,538588.448024924,0.0,1.0
2022-09-01,22.17,22.2064,22.085,22.2,276098,20.0488441584627,20.0817615209962,19.971976691008,20.0759738528584,305309.004929158,0.0,1.0
2022-09-02,22.18,22.31,22.17,22.24,675995,20.0578873899279,20.1754493989762,20.0488441584627,20.1121467787194,747514.870759971,0.0,1.0
2022-09-06,22.06,22.19,22.06,22.19,286250,19.9493686123449,20.0669306213932,19.9493686123449,20.0669306213932,316535.080518408,0.0,1.0
2022-09-07,22.19,22.2,22.095,22.12,367006,20.0669306213932,20.0759738528584,19.9810199224733,20.0036280011364,405835.017504764,0.0,1.0
2022-09-08,22.2,22.2,22.095,22.15,350514,20.0759738528584,20.0759738528584,19.9810199224733,20.0307576955322,387598.173669273,0.0,1.0
2022-09-09,22.29,22.34,22.24,22.24,214679,20.1573629360457,20.202579093372,20.1121467787194,20.1121467787194,237391.911093839,0.0,1.0
2022-09-12,22.46,22.47,22.35,22.35,250514,20.311097870955,20.3201411024202,20.2116223248372,20.2116223248372,277018.232876815,0.0,1.0
2022-09-13,21.93,22.16,21.93,22.16,336442,19.8318066032966,20.0398009269974,19.8318066032966,20.0398009269974,372037.364400959,0.0,1.0
2022-09-14,21.79,21.81,21.725,21.77,319012,19.7052013627831,19.7232878257136,19.646420358259,19.6871148998526,352763.280720833,0.0,1.0
2022-09-15,21.59,21.765,21.58,21.65,392295,19.5243367334781,19.68259328412,19.5152935020128,19.5785961222696,433799.578731769,0.0,1.0
2022-09-16,21.57,21.58,21.5,21.5,211326,19.5062502705476,19.5152935020128,19.4429476502908,19.4429476502908,233684.165679067,0.0,1.0
2022-09-19,21.53,21.55,21.47,21.47,250594,19.4700773446866,19.4881638076171,19.4158179558951,19.4158179558951,277106.696829449,0.0,1.0
2022-09-20,21.48,21.59,21.47,21.54,129115,19.4248611873603,19.5243367334781,19.4158179558951,19.4791205761518,142775.290554181,0.0,1.0
2022-09-21,21.31,21.51,21.27,21.42,310611,19.271126252451,19.4519908817561,19.23495332659,19.3706017985688,343473.459894859,0.0,1.0
2022-09-22,21.15,21.26,21.12,21.25,125543,19.126434549007,19.2259100951248,19.0993048546113,19.2168668636595,138825.375069074,0.0,1.0
2022-09-23,20.77,20.93,20.73,20.93,414435,18.7827917533275,18.9274834567715,18.7466188274665,18.9274834567715,458281.977623218,0.0,1.0
2022-09-26,20.57,20.7,20.57,20.61,242781,18.6019271240224,18.7194891330707,18.6019271240224,18.6381000498834,268467.086055335,0.0,1.0
2022-09-27,20.51,20.71,20.51,20.63,215902,18.5476677352309,18.728532364536,18.5476677352309,18.6561865128139,238744.303769731,0.0,1.0
2022-09-28,20.56,20.65,20.49,20.52,352965,18.5928838925572,18.6742729757444,18.5295812723004,18.5567109666962,390308.488018095,0.0,1.0
2022-09-29,20.31,20.35,20.22,20.33,318496,18.3668031059259,18.4029760317869,18.2854140227386,18.3848895688564,352192.688226344,0.0,1.0
2022-09-30,20.19,20.35,20.185,20.23,206308,18.2582843283429,18.4029760317869,18.2537627126102,18.2944572542039,228135.264250102,0.0,1.0
2022-10-03,20.39,20.45,20.31,20.31,399642,18.4391489576479,18.4934083464394,18.3668031059259,18.3668031059259,441923.886981791,0.0,1.0
2022-10-04,20.68,20.72,20.54,20.54,424351,18.7014026701402,18.7375755960012,18.5747974296267,18.5747974296267,469247.084552199,0.0,1.0
2022-10-05,20.73,20.77,20.66,20.69,435032,18.7466188274665,18.7827917533275,18.6833162072097,18.7104459016055,481058.12802824,0.0,1.0
2022-10-06,20.62,20.74,20.62,20.67,183696,18.6471432813487,18.7556620589317,18.6471432813487,18.692359438675,203130.928038112,0.0,1.0
2022-10-07,20.29,20.45,20.245,20.38,117698,18.3487166429954,18.4934083464394,18.3080221014018,18.4301057261827,130150.378713906,0.0,1.0
2022-10-10,20.25,20.36,20.19,20.36,215053,18.3125437171344,18.4120192632522,18.2582843283429,18.4120192632522,237805.480072402,0.0,1.0
2022-10-11,20.05,20.17,20.02,20.14,310459,18.1316790878294,18.2401978654124,18.1045493934336,18.2130681710166,343305.378384853,0.0,1.0
2022-10-12,19.95,20.035,19.88,19.95,595304,18.0412467731768,18.1181142406315,17.9779441529201,18.0412467731768,658286.81073513,0.0,1.0
2022-10-13,19.88,19.92,19.6,19.62,382908,17.9779441529201,18.0141170787811,17.724733671893,17.7428201348235,423419.439689581,0.0,1.0
2022-10-14,19.8,19.97,19.8,19.91,267917,17.9055983011981,18.0593332361073,17.9055983011981,18.0050738473158,296262.459972926,0.0,1.0
2022-10-17,19.96,20.005,19.91,19.91,230060,18.0502900046421,18.0909845462357,18.0050738473158,18.0050738473158,254400.211787126,0.0,1.0
2022-10-18,20.05,20.15,19.96,20.12,382727,18.1316790878294,18.2221114024819,18.0502900046421,18.1949817080861,423219.289996746,0.0,1.0
2022-10-19,20.19,20.275,20.16,20.22,197890,18.2582843283429,18.3351517957975,18.2311546339471,18.2854140227386,218826.644834193,0.0,1.0
2022-10-20,20.6,20.7,20.56,20.56,420083,18.6290568184182,18.7194891330707,18.5928838925572,18.5928838925572,464527.532679177,0.0,1.0
2022-10-21,20.82,20.855,20.62,20.63,218661,18.8280079106537,18.8596592207821,18.6471432813487,18.6561865128139,241795.204336195,0.0,1.0
2022-10-24,20.71,20.73,20.53,20.68,324280,18.728532364536,18.7466188274665,18.5657541981614,18.7014026701402,358588.632001779,0.0,1.0
2022-10-25,20.74,20.77,20.6,20.6,266751,18.7556620589317,18.7827917533275,18.6290568184182,18.6290568184182,294973.097863287,0.0,1.0
2022-10-26,21.01,21.06,20.874,20.91,299779,18.9998293084935,19.0450454658198,18.8768413605661,18.909396993841,331495.44070822,0.0,1.0
2022-10-27,20.9,21.09,20.87,21.09,271824,18.9003537623757,19.0721751602155,18.87322406798,19.0721751602155,300582.818259689,0.0,1.0
2022-10-28,20.86,20.86,20.78,20.79,239348,18.8641808365147,18.8641808365147,18.7918349847927,18.800878216258,264670.87668793,0.0,1.0
2022-10-31,20.97,20.97,20.91,20.95,464521,18.9636563826325,18.9636563826325,18.909396993841,18.945569919702,513667.046768529,0.0,1.0
2022-11-01,20.77,20.81,20.68,20.75,472876,18.7827917533275,18.8189646791885,18.7014026701402,18.764705290397,522906.000821738,0.0,1.0
2022-11-02,20.69,20.94,20.68,20.78,361548,18.7104459016055,18.9365266882367,18.7014026701402,18.7918349847927,399799.564336311,0.0,1.0
2022-11-03,20.27,20.3,20.2,20.24,536430,18.3306301800649,18.3577598744606,18.2673275598081,18.3035004856691,593183.976392976,0.0,1.0
2022-11-04,20.74,20.74,20.58,20.59,501806,18.7556620589317,18.7556620589317,18.6109703554877,18.6200135869529,554896.777692997,0.0,1.0
2022-11-07,20.75,20.78,20.66,20.73,664565,18.764705290397,18.7918349847927,18.6833162072097,18.7466188274665,734875.58352739,0.0,1.0
2022-11-08,20.81,20.84,20.66,20.72,694433,18.8189646791885,18.8460943735842,18.6833162072097,18.7375755960012,767903.600243281,0.0,1.0
2022-11-09,20.79,20.92,20.78,20.87,264570,18.800878216258,18.9184402253062,18.7918349847927,18.87322406798,292561.349354603,0.0,1.0
2022-11-10,21.62,21.71,21.28,21.28,584504,19.5514664278738,19.6328555110611,19.2439965580553,19.2439965580553,646344.177129544,0.0,1.0
2022-11-11,21.69,21.71,21.56,21.61,858709,19.6147690481306,19.6328555110611,19.4972070390823,19.5424231964086,949559.9037795,0.0,1.0
2022-11-14,21.58,21.68,21.58,21.63,309983,19.5152935020128,19.6057258166654,19.5152935020128,19.5605096593391,342779.017866683,0.0,1.0
2022-11-15,21.67,21.7685,21.59,21.7,251827,19.5966825852001,19.6857584151328,19.5243367334781,19.6238122795959,278470.147499421,0.0,1.0
2022-11-16,21.58,21.65,21.56,21.65,250400,19.5152935020128,19.5785961222696,19.4972070390823,19.5785961222696,276892.171744313,0.0,1.0
2022-11-17,21.56,21.56,21.41,21.47,227165,19.4972070390823,19.4972070390823,19.3615585671036,19.4158179558951,251198.922501185,0.0,1.0
2022-11-18,21.65,21.68,21.58,21.64,218412,19.5785961222696,19.6057258166654,19.5152935020128,19.5695528908043,241519.860283621,0.0,1.0
2022-11-21,21.41,21.49,21.37,21.43,191590,19.3615585671036,19.4339044188256,19.3253856412426,19.3796450300341,211860.108564268,0.0,1.0
2022-11-22,21.48,21.48,21.36,21.46,156102,19.4248611873603,19.4248611873603,19.3163424097773,19.4067747244298,172617.499175841,0.0,1.0
2022-11-23,21.47,21.475,21.31,21.31,160927,19.4158179558951,19.4203395716277,19.271126252451,19.271126252451,177952.981319077,0.0,1.0
2022-11-25,22.5,22.59,22.46,22.59,171888,20.347270796816,20.4286598800032,20.311097870955,20.4286598800032,190073.648629338,0.0,1.0
2022-11-28,22.47,22.6,22.47,22.52,276336,20.3201411024202,20.4377031114685,20.3201411024202,20.3653572597465,305572.185188244,0.0,1.0
2022-11-29,22.24,22.24,22.13,22.19,249116,20.1121467787194,20.1121467787194,20.0126712326017,20.0669306213932,275472.325304538,0.0,1.0
2022-11-30,22.7,22.79,22.57,22.7,465651,20.528135426121,20.6095245093083,20.4105734170727,20.528135426121,514916.600099484,0.0,1.0
2022-12-01,22.96,23.17,22.92,23.12,489297,20.7632594442176,20.9531673049878,20.7270865183566,20.9079511476616,541064.332899267,0.0,1.0
2022-12-02,23.03,23.04,22.8,22.82,300346,20.8265620644743,20.8356052959396,20.6185677407735,20.636654203704,332122.428972513,0.0,1.0
2022-12-05,22.7,22.92,22.66,22.84,313367,20.528135426121,20.7270865183566,20.49196250026,20.6547406666345,346521.043063099,0.0,1.0
2022-12-06,22.78,22.96,22.73,22.96,472712,20.600481277843,20.7632594442176,20.5552651205168,20.7632594442176,522724.64971884,0.0,1.0
2022-12-07,22.74,22.8,22.68,22.72,364974,20.564308351982,20.6185677407735,20.5100489631905,20.5462218890515,403588.033107862,0.0,1.0
2022-12-08,22.72,22.745,22.62,22.63,180178,20.5462218890515,20.5688299677146,20.455789574399,20.4648328058643,199240.725721033,0.0,1.0
2022-12-09,22.71,22.8077,22.64,22.73,115115,20.5371786575863,20.6255310290018,20.4738760373295,20.5552651205168,127294.098843237,0.0,1.0
2022-12-12,22.75,22.75,22.61,22.66,102572,20.5733515834473,20.5733515834473,20.4467463429337,20.49196250026,113424.056869639,0.0,1.0
2022-12-13,22.62,22.7848,22.575,22.63,276836,20.6538074051473,20.8042825360213,20.6127189288771,20.6629381776518,303190.118759381,0.218968,1.0
2022-12-14,22.76,22.8,22.62,22.74,224846,20.7816382202101,20.8181613102281,20.6538074051473,20.7633766752012,246250.796293011,0.0,1.0
2022-12-15,22.3,22.58,22.28,22.54,312469,20.3616226850038,20.6172843151294,20.3433611399948,20.5807612251114,342215.294320915,0.0,1.0
2022-12-16,22.46,22.54,22.37,22.37,387477,20.5077150450755,20.5807612251114,20.4255380925352,20.4255380925352,424363.874808655,0.0,1.0
2022-12-19,22.41,22.515,22.41,22.48,213054,20.4620611825531,20.5579342938502,20.4620611825531,20.5259765900845,233336.22636565,0.0,1.0
2022-12-20,22.31,22.4,22.29,22.29,140204,20.3707534575083,20.4529304100486,20.3524919124993,20.3524919124993,153551.082267264,0.0,1.0
2022-12-21,22.3,22.31,22.19,22.21,280056,20.3616226850038,20.3707534575083,20.2611841874544,20.2794457324634,306716.654984457,0.0,1.0
2022-12-22,22.17,22.34,22.091,22.32,251450,20.2429226424455,20.3981457750217,20.17078953966,20.3798842300127,275387.43285572,0.0,1.0
2022-12-23,22.46,22.47,22.38,22.44,162549,20.5077150450755,20.51684581758,20.4346688650397,20.4894535000666,178023.27231364,0.0,1.0
2022-12-27,22.56,22.6,22.5,22.51,191364,20.5990227701204,20.6355458601384,20.5442381350935,20.553368907598,209581.39073773,0.0,1.0
2022-12-28,22.43,22.59,22.415,22.59,220589,20.4803227275621,20.6264150876339,20.4666265688054,20.6264150876339,241588.540171846,0.0,1.0
2022-12-29,22.89,22.89,22.76,22.76,135061,20.9003382627684,20.9003382627684,20.7816382202101,20.7816382202101,147918.481085411,0.0,1.0
2022-12-30,22.84,23.02,22.795,22.97,366051,20.854684400246,21.0190383053268,20.8135959239758,20.9733844428043,400898.171343287,0.0,1.0
2023-01-03,22.58,22.71,22.5,22.71,281165,20.6172843151294,20.7359843576877,20.5442381350935,20.7359843576877,307931.229106696,0.0,1.0
2023-01-04,22.7,22.725,22.53,22.58,409447,20.7268535851832,20.7496805164444,20.571630452607,20.6172843151294,448425.365760495,0.0,1.0
2023-01-05,22.78,22.8,22.71,22.77,250923,20.7998997652191,20.8181613102281,20.7359843576877,20.7907689927146,274810.263728201,0.0,1.0
2023-01-06,23.0,23.0,22.755,22.81,261980,21.0007767603178,21.0007767603178,20.7770728339579,20.8272920827326,286919.863430271,0.0,1.0
2023-01-09,23.08,23.239,23.08,23.16,346691,21.0738229403537,21.219002223175,21.0738229403537,21.1468691203896,379695.146089412,0.0,1.0
2023-01-10,22.98,23.03,22.88,23.02,261062,20.9825152153088,21.0281690778313,20.891207490264,21.0190383053268,285914.472046849,0.0,1.0
2023-01-11,23.1,23.1,23.01,23.05,252948,21.0920844853627,21.0920844853627,21.0099075328223,21.0464306228402,277028.038838691,0.0,1.0
2023-01-12,23.26,23.27,23.16,23.25,224508,21.2381768454344,21.2473076179389,21.1468691203896,21.2290460729299,245880.619509136,0.0,1.0
2023-01-13,23.45,23.45,23.27,23.31,208769,21.4116615230197,21.4116615230197,21.2473076179389,21.2838307079569,228643.304712093,0.0,1.0
2023-01-17,23.51,23.54,23.46,23.47,173589,21.4664461580466,21.49383847556,21.4207922955241,21.4299230680286,190114.253656758,0.0,1.0
2023-01-18,23.46,23.62,23.455,23.62,323174,21.4207922955241,21.5668846555959,21.4162269092719,21.5668846555959,353939.384472917,0.0,1.0
2023-01-19,23.6,23.63,23.5305,23.54,213262,21.548623110587,21.5760154281004,21.4851642416808,21.49383847556,233564.027463419,0.0,1.0
2023-01-20,23.96,23.96,23.72,23.72,200777,21.8773309207484,21.8773309207484,21.6581923806408,21.6581923806408,219890.485609359,0.0,1.0
2023-01-23,24.07,24.1192,23.91,23.91,268299,21.9777694182978,22.0226928190199,21.831677058226,21.831677058226,293840.416972587,0.0,1.0
2023-01-24,23.99,24.05,23.93,23.95,184590,21.9047232382619,21.9595078732888,21.849938603235,21.868200148244,202162.522294045,0.0,1.0
2023-01-25,23.9,23.9,23.745,23.77,98813,21.8225462857215,21.8225462857215,21.681019311902,21.7038462431632,108219.759008838,0.0,1.0
2023-01-26,24.04,24.07,23.935,23.94,133423,21.9503771007843,21.9777694182978,21.8545039894872,21.8590693757395,146124.547440481,0.0,1.0
2023-01-27,24.0,24.01,23.91,23.98,231406,21.9138540107664,21.9229847832709,21.831677058226,21.8955924657574,253435.292453414,0.0,1.0
2023-01-30,23.88,24.0,23.88,23.9,229733,21.8042847407126,21.9138540107664,21.8042847407126,21.8225462857215,251603.026892993,0.0,1.0
2023-01-31,23.78,23.8,23.56,23.69,218545,21.7129770156677,21.7312385606767,21.512100020569,21.6308000631273,239349.956307232,0.0,1.0
2023-02-01,23.94,23.995,23.74,23.83,208790,21.8590693757395,21.9092886245141,21.6764539256498,21.7586308781901,228666.303861388,0.0,1.0
2023-02-02,23.88,23.88,23.795,23.86,170863,21.8042847407126,21.8042847407126,21.7266731744244,21.7860231957036,187128.745038882,0.0,1.0
2023-02-03,23.65,23.745,23.6,23.64,275165,21.5942769731094,21.681019311902,21.548623110587,21.5851462006049,301360.043594132,0.0,1.0
2023-02-06,23.51,23.59,23.45,23.5,316814,21.4664461580466,21.5394923380825,21.4116615230197,21.4573153855421,346973.927829597,0.0,1.0
2023-02-07,23.25,23.27,23.075,23.19,199162,21.2290460729299,21.2473076179389,21.0692575541014,21.174261437903,218121.741508893,0.0,1.0
2023-02-08,23.11,23.13,23.01,23.13,117537,21.1012152578671,21.1194768028761,21.0099075328223,21.1194768028761,128726.238598381,0.0,1.0
2023-02-09,22.93,23.0279,22.85,23.02,176094,20.9368613527864,21.0262516156053,20.8638151727505,21.0190383053268,192857.723608253,0.0,1.0
2023-02-10,22.99,23.02,22.95,23.0,137473,20.9916459878133,21.0190383053268,20.9551228977954,21.0007767603178,150560.097661462,0.0,1.0
2023-02-13,22.94,22.97,22.89,22.91,119607,20.9459921252909,20.9733844428043,20.9003382627684,20.9185998077774,130993.297600215,0.0,1.0
2023-02-14,23.03,23.1,22.94,22.94,127571,21.0281690778313,21.0920844853627,20.9459921252909,20.9459921252909,139715.451170559,0.0,1.0
2023-02-15,22.96,22.96,22.83,22.84,114415,20.9642536702998,20.9642536702998,20.8455536277415,20.854684400246,125307.031736677,0.0,1.0
2023-02-16,22.75,22.8079,22.6999,22.77,141876,20.7725074477056,20.8253746205066,20.7267622774582,20.7907689927146,155382.252630099,0.0,1.0
2023-02-17,22.55,22.57,22.46,22.51,158441,20.5898919976159,20.6081535426249,20.5077150450755,20.553368907598,173524.200632704,0.0,1.0
2023-02-21,22.42,22.54,22.39,22.54,235529,20.4711919550576,20.5807612251114,20.4437996375441,20.5807612251114,257950.792098131,0.0,1.0
2023-02-22,22.23,22.29,22.19,22.29,156119,20.2977072774724,20.3524919124993,20.2611841874544,20.3524919124993,170981.151839341,0.0,1.0
2023-02-23,22.15,22.23,22.07,22.23,214452,20.2246610974365,20.2977072774724,20.1516149174006,20.2977072774724,234867.312590078,0.0,1.0
2023-02-24,22.01,22.07,21.94,22.0,221189,20.0968302823737,20.1516149174006,20.0329148748423,20.0876995098692,242245.658723102,0.0,1.0
2023-02-27,21.9,22.01,21.9,22.0,177559,19.9963917848243,20.0968302823737,19.9963917848243,20.0876995098692,194462.188070905,0.0,1.0
2023-02-28,21.74,21.91,21.73,21.86,581818,19.8502994247526,20.0055225573288,19.8411686522481,19.9598686948064,637205.6687582,0.0,1.0
2023-03-01,21.76,21.93,21.74,21.79,255011,19.8685609697615,20.0237841023378,19.8502994247526,19.895953287275,279287.431457428,0.0,1.0
2023-03-02,21.85,21.865,21.73,21.81,366719,19.9507379223019,19.9644340810586,19.8411686522481,19.914214832284,401629.763330352,0.0,1.0
2023-03-03,22.0,22.01,21.845,21.85,586676,20.0876995098692,20.0968302823737,19.9461725360497,19.9507379223019,642526.138628208,0.0,1.0
2023-03-06,21.92,21.985,21.85,21.91,504200,20.0146533298333,20.0740033511125,19.9507379223019,20.0055225573288,552198.622572498,0.0,1.0
2023-03-07,21.75,21.94,21.72,21.9,418376,19.859430197257,20.0329148748423,19.8320378797436,19.9963917848243,458204.385000777,0.0,1.0
2023-03-08,21.71,21.75,21.67,21.67,302887,19.8229071072391,19.859430197257,19.7863840172212,19.7863840172212,331721.11105735,0.0,1.0
2023-03-09,21.51,21.67,21.51,21.65,289930,19.6402916571494,19.7863840172212,19.6402916571494,19.7681224722122,317530.635942967,0.0,1.0
2023-03-10,21.37,21.5,21.355,21.5,293653,19.5124608420866,19.6311608846449,19.4987646833298,19.6311608846449,321608.056553513,0.0,1.0
2023-03-13,21.56,21.635,21.37,21.44,551717,19.6859455196718,19.7544263134555,19.5124608420866,19.576376249618,604239.126239252,0.0,1.0
2023-03-14,21.28,21.35,21.225,21.32,531166,19.4302838895462,19.4941992970776,19.3800646407715,19.4668069795641,581731.720661133,0.0,1.0
2023-03-15,21.18,21.2,21.05,21.11,618489,19.3389761645013,19.3572377095103,19.220276121943,19.2750607569699,677367.659413412,0.0,1.0
2023-03-16,21.25,21.26,21.0,21.05,355897,19.4028915720327,19.4120223445372,19.1746222594206,19.220276121943,389777.535060858,0.0,1.0
2023-03-17,21.36,21.425,21.35,21.41,301022,19.5033300695821,19.5626800908612,19.4941992970776,19.5489839321045,329678.567560528,0.0,1.0
2023-03-20,21.52,21.54,21.385,21.4,257726,19.6494224296539,19.6676839746628,19.5261570008433,19.5398531596,282260.892901863,0.0,1.0
2023-03-21,21.66,21.66,21.56,21.59,297043,19.7772532447167,19.7772532447167,19.6859455196718,19.7133378371853,325320.776368112,0.0,1.0
2023-03-22,21.62,21.7993,21.605,21.75,311548,19.7407301546987,19.9044449057042,19.727033995942,19.859430197257,341206.617344738,0.0,1.0
2023-03-23,21.82,21.96,21.745,21.88,307980,19.9233456047884,20.0511764198512,19.8548648110048,19.9781302398154,337298.952359933,0.0,1.0
2023-03-24,21.69,21.71,21.6,21.64,181387,19.8046455622301,19.8229071072391,19.7224686096898,19.7589916997077,198654.604427921,0.0,1.0
2023-03-27,21.72,21.72,21.635,21.65,238841,19.8320378797436,19.8320378797436,19.7544263134555,19.7681224722122,261578.086501067,0.0,1.0
2023-03-28,22.02,22.03,21.86,21.86,250166,20.1059610548782,20.1150918273826,19.9598686948064,19.9598686948064,273981.199156032,0.0,1.0
2023-03-29,22.09,22.11,22.02,22.02,255305,20.1698764624096,20.1881380074185,20.1059610548782,20.1059610548782,279609.419547543,0.0,1.0
2023-03-30,22.15,22.22,22.105,22.13,288020,20.2246610974365,20.2885765049679,20.1835726211663,20.2063995524275,315438.808554801,0.0,1.0
2023-03-31,22.17,22.17,22.05,22.11,141158,20.2429226424455,20.2429226424455,20.1333533723916,20.1881380074185,154595.900763761,0.0,1.0
2023-04-03,22.36,22.37,22.28,22.29,196314,20.4164073200307,20.4255380925352,20.3433611399948,20.3524919124993,215002.618785595,0.0,1.0
2023-04-04,22.3,22.37,22.29,22.35,219654,20.3616226850038,20.4255380925352,20.3524919124993,20.4072765475262,240564.530429471,0.0,1.0
2023-04-05,22.27,22.35,22.235,22.35,172076,20.3342303674903,20.4072765475262,20.3022726637246,20.4072765475262,188457.219710006,0.0,1.0
2023-04-06,22.26,22.29,22.16,22.22,186577,20.3250995949858,20.3524919124993,20.233791869941,20.2885765049679,204338.679896289,0.0,1.0
2023-04-10,22.24,22.31,22.16,22.31,104985,20.3068380499769,20.3707534575083,20.233791869941,20.3707534575083,114979.318506096,0.0,1.0
2023-04-11,22.38,22.39,22.31,22.31,122050,20.4346688650397,20.4437996375441,20.3707534575083,20.3707534575083,133668.865301414,0.0,1.0
2023-04-12,22.37,22.46,22.32,22.41,219641,20.4255380925352,20.5077150450755,20.3798842300127,20.4620611825531,240550.29286086,0.0,1.0
2023-04-13,22.55,22.55,22.43,22.43,310984,20.5898919976159,20.5898919976159,20.4803227275621,20.4803227275621,340588.925906556,0.0,1.0
2023-04-14,22.37,22.426,22.315,22.38,196998,20.4255380925352,20.4766704185603,20.3753188437605,20.4346688650397,215751.733934028,0.0,1.0
2023-04-17,22.31,22.31,22.19,22.29,185739,20.3707534575083,20.3707534575083,20.2611841874544,20.3524919124993,203420.9043197,0.0,1.0
2023-04-18,22.19,22.24,22.12,22.18,183316,20.2611841874544,20.3068380499769,20.197268779923,20.2520534149499,200767.24057021,0.0,1.0
2023-04-19,22.06,22.07,22.01,22.01,124185,20.1424841448961,20.1516149174006,20.0968302823737,20.0968302823737,136007.112146302,0.0,1.0
2023-04-20,22.02,22.07,21.97,21.98,187991,20.1059610548782,20.1516149174006,20.0603071923557,20.0694379648602,205887.289282083,0.0,1.0
2023-04-21,21.94,21.98,21.87,21.95,217529,20.0329148748423,20.0694379648602,19.9689994673109,20.0420456473468,238237.235560438,0.0,1.0
2023-04-24,21.94,21.95,21.89,21.9,121509,20.0329148748423,20.0420456473468,19.9872610123198,19.9963917848243,133076.363407698,0.0,1.0
2023-04-25,21.85,21.95,21.84,21.94,473349,19.9507379223019,20.0420456473468,19.9416071497974,20.0329148748423,518410.681864477,0.0,1.0
2023-04-26,21.71,21.77,21.67,21.77,249470,19.8229071072391,19.877691742266,19.7863840172212,19.877691742266,273218.941636575,0.0,1.0
2023-04-27,21.85,21.85,21.75,21.76,238806,19.9507379223019,19.9507379223019,19.859430197257,19.8685609697615,261539.754585577,0.0,1.0
2023-04-28,21.77,21.86,21.75,21.75,424144,19.877691742266,19.9598686948064,19.859430197257,19.859430197257,464521.484673522,0.0,1.0
2023-05-01,21.77,21.87,21.77,21.81,135876,19.877691742266,19.9689994673109,19.877691742266,19.914214832284,148811.067117534,0.0,1.0
2023-05-02,21.88,21.88,21.775,21.88,331361,19.9781302398154,19.9781302398154,19.8822571285183,19.9781302398154,362905.76710481,0.0,1.0
2023-05-03,21.89,21.99,21.88,21.88,139779,19.9872610123198,20.0785687373647,19.9781302398154,19.9781302398154,153085.623293458,0.0,1.0
2023-05-04,21.98,22.02,21.92,22.0,142995,20.0694379648602,20.1059610548782,20.0146533298333,20.0876995098692,156607.778728192,0.0,1.0
2023-05-05,22.16,22.22,22.1,22.15,151193,20.233791869941,20.2885765049679,20.1790072349141,20.2246610974365,165586.208533525,0.0,1.0
2023-05-08,22.13,22.17,22.11,22.17,186593,20.2063995524275,20.2429226424455,20.1881380074185,20.2429226424455,204356.203057656,0.0,1.0
2023-05-09,22.09,22.125,22.02,22.02,191803,20.1698764624096,20.2018341661753,20.1059610548782,20.1059610548782,210062.182477732,0.0,1.0
2023-05-10,22.03,22.04,21.9001,21.94,229221,20.1150918273826,20.1242225998871,19.9964830925494,20.0329148748423,251042.285729256,0.0,1.0
2023-05-11,21.85,21.87,21.77,21.87,216386,19.9507379223019,19.9689994673109,19.877691742266,19.9689994673109,236985.424720294,0.0,1.0
2023-05-12,21.67,21.75,21.6,21.75,383457,19.7863840172212,19.859430197257,19.7224686096898,19.859430197257,419961.180515235,0.0,1.0
2023-05-15,21.7,21.72,21.52,21.53,755317,19.8137763347346,19.8320378797436,19.6494224296539,19.6585532021584,827221.354632271,0.0,1.0
2023-05-16,21.55,21.6505,21.55,21.6,412491,19.6768147471673,19.7685790108374,19.6768147471673,19.7224686096898,451759.147210536,0.0,1.0
2023-05-17,21.6,21.63,21.51,21.52,336953,19.7224686096898,19.7498609272032,19.6402916571494,19.6494224296539,369030.112002519,0.0,1.0
2023-05-18,21.54,21.54,21.46,21.49,149304,19.6676839746628,19.6676839746628,19.5946377946269,19.6220301121404,163517.380294654,0.0,1.0
2023-05-19,21.57,21.58,21.52,21.52,184115,19.6950762921763,19.7042070646808,19.6494224296539,19.6494224296539,201642.303440967,0.0,1.0
2023-05-22,21.38,21.44,21.33,21.4,160972,19.5215916145911,19.576376249618,19.4759377520686,19.5398531596,176296.14572142,0.0,1.0
2023-05-23,21.08,21.18,21.06,21.18,163702,19.2476684394565,19.3389761645013,19.2294068944475,19.3389761645013,179286.035129637,0.0,1.0
2023-05-24,20.95,21.02,20.93,21.02,133754,19.1289683968982,19.1928838044296,19.1107068518892,19.1928838044296,146487.057841257,0.0,1.0
2023-05-25,20.73,20.84,20.715,20.84,208829,18.9280914017995,19.0285298993488,18.9143952430427,19.0285298993488,228709.016567219,0.0,1.0
2023-05-26,20.93,20.94,20.8,20.8,222558,19.1107068518892,19.1198376243937,18.9920068093309,18.9920068093309,243744.984217552,0.0,1.0
2023-05-30,20.71,20.795,20.64,20.77,268826,18.9098298567905,18.9874414230786,18.8459144492591,18.9646144918174,294417.586100108,0.0,1.0
2023-05-31,20.52,20.55,20.4321,20.55,281690,18.7363451792053,18.7637374967187,18.6560856888908,18.7637374967187,308506.207839045,0.0,1.0
2023-06-01,20.66,20.66,20.48,20.48,257801,18.8641759942681,18.8641759942681,18.6998220891873,18.6998220891873,282343.03272077,0.0,1.0
2023-06-02,20.78,20.83,20.69,20.72,306094,18.9737452643219,19.0193991268443,18.8915683117815,18.918960629295,335233.409713816,0.0,1.0
2023-06-05,20.66,20.74,20.66,20.72,379520,18.8641759942681,18.937222174304,18.8641759942681,18.918960629295,415649.387621408,0.0,1.0
2023-06-06,20.53,20.59,20.51,20.56,334663,18.7454759517098,18.8002605867367,18.7272144067008,18.7728682692232,366522.109531891,0.0,1.0
2023-06-07,20.19,20.23,20.131,20.19,247841,18.7685156299703,18.8056994152699,18.7136695466534,18.7685156299703,266611.909468725,0.365233,1.0
2023-06-08,20.1,20.11,20.01,20.03,202212,18.6848521130462,18.6941480593711,18.6011885961221,18.6197804887719,217527.0735572,0.0,1.0
2023-06-09,20.16,20.19,20.11,20.19,163528,18.7406277909956,18.7685156299703,18.6941480593711,18.7685156299703,175913.236032786,0.0,1.0
2023-06-12,20.28,20.28,20.23,20.24,97199,18.8521791468944,18.8521791468944,18.8056994152699,18.8149953615948,104560.629550602,0.0,1.0
2023-06-13,20.24,20.25,20.175,20.21,251567,18.8149953615948,18.8242913079197,18.754571710483,18.7871075226201,270620.108171444,0.0,1.0
2023-06-14,20.36,20.395,20.23,20.32,260765,18.9265467174936,18.9590825296307,18.8056994152699,18.889362932194,280514.743616319,0.0,1.0
2023-06-15,20.36,20.4,20.23,20.23,340076,18.9265467174936,18.9637305027932,18.8056994152699,18.8056994152699,365832.577033203,0.0,1.0
2023-06-16,20.35,20.43,20.33,20.43,312624,18.9172507711687,18.9916183417679,18.8986588785189,18.9916183417679,336301.425453217,0.0,1.0
2023-06-20,20.1,20.2,20.08,20.16,383361,18.6848521130462,18.7778115762952,18.6662602203964,18.7406277909956,412395.883755473,0.0,1.0
2023-06-21,20.13,20.19,20.13,20.16,282310,18.7127399520209,18.7685156299703,18.7127399520209,18.7406277909956,303691.512550853,0.0,1.0
2023-06-22,20.27,20.27,20.16,20.2,295770,18.8428832005695,18.8428832005695,18.7406277909956,18.7778115762952,318170.942110324,0.0,1.0
2023-06-23,20.03,20.06,19.98,20.0,174841,18.6197804887719,18.6476683277466,18.5733007571475,18.5918926497972,188083.05673162,0.0,1.0
2023-06-26,20.04,20.07,20.02,20.04,215867,18.6290764350968,18.6569642740715,18.610484542447,18.6290764350968,232216.271969873,0.0,1.0
2023-06-27,20.04,20.08,20.04,20.05,198825,18.6290764350968,18.6662602203964,18.6290764350968,18.6383723814217,213883.54993774,0.0,1.0
2023-06-28,20.0,20.06,20.0,20.06,154299,18.5918926497972,18.6476683277466,18.5918926497972,18.6476683277466,165985.25271894,0.0,1.0
2023-06-29,19.99,20.01,19.96,20.0,148448,18.5825967034723,18.6011885961221,18.5547088644977,18.5918926497972,159691.111385176,0.0,1.0
2023-06-30,20.01,20.01,19.89,19.89,994918,18.6011885961221,18.6011885961221,18.4896372402234,18.4896372402234,1070270.80969172,0.0,1.0
2023-07-03,20.23,20.23,20.15,20.19,235014,18.8056994152699,18.8056994152699,18.7313318446707,18.7685156299703,252813.421878878,0.0,1.0
2023-07-05,20.14,20.21,20.11,20.18,334247,18.7220358983458,18.7871075226201,18.6941480593711,18.7592196836454,359562.101929032,0.0,1.0
2023-07-06,19.86,19.9962,19.84,19.98,187923,18.4617494012487,18.5883601901938,18.4431575085989,18.5733007571475,202155.857437192,0.0,1.0
2023-07-07,19.92,19.95,19.84,19.84,265841,18.5175250791981,18.5454129181728,18.4431575085989,18.4431575085989,285975.188225819,0.0,1.0
2023-07-10,19.97,20.0,19.925,19.94,261162,18.5640048108225,18.5918926497972,18.5221730523605,18.5361169718479,280941.811486685,0.0,1.0
2023-07-11,20.22,20.22,20.1,20.14,367768,18.796403468945,18.796403468945,18.6848521130462,18.7220358983458,395621.905663285,0.0,1.0
2023-07-12,20.63,20.64,20.37,20.43,620078,19.1775372682659,19.1868332145908,18.9358426638185,18.9916183417679,667041.286952311,0.0,1.0
2023-07-13,20.87,20.88,20.759,20.78,422300,19.4006399800634,19.4099359263883,19.2974549758571,19.3169764631393,454284.034395612,0.0,1.0
2023-07-14,21.08,21.13,21.06,21.08,420160,19.5958548528863,19.6423345845108,19.5772629602365,19.5958548528863,451981.955698934,0.0,1.0
2023-07-17,21.0,21.02,20.92,20.94,179524,19.5214872822871,19.5400791749369,19.4471197116879,19.4657116043377,193120.736421591,0.0,1.0
2023-07-18,20.92,20.97,20.86,20.87,242330,19.4471197116879,19.4935994433124,19.3913440337385,19.4006399800634,260683.518955928,0.0,1.0
2023-07-19,20.92,20.95,20.89,20.93,157776,19.4471197116879,19.4750075506626,19.4192318727132,19.4564156580128,169725.592732186,0.0,1.0
2023-07-20,20.92,20.97,20.9,20.95,192450,19.4471197116879,19.4935994433124,19.4285278190381,19.4750075506626,207025.722044602,0.0,1.0
2023-07-21,20.93,20.95,20.9,20.92,140023,19.4564156580128,19.4750075506626,19.4285278190381,19.4471197116879,150628.021189147,0.0,1.0
2023-07-24,21.14,21.155,21.06,21.06,453126,19.6516305308357,19.665574450323,19.5772629602365,19.5772629602365,487444.725004844,0.0,1.0
2023-07-25,21.33,21.34,21.255,21.26,200129,19.8282535110088,19.8375494573337,19.758533913572,19.7631818867345,215286.31190992,0.0,1.0
2023-07-26,21.65,21.67,21.48,21.52,484116,20.1257237934055,20.1443156860553,19.9676927058822,20.0048764911818,520781.836598309,0.0,1.0
2023-07-27,21.53,21.71,21.51,21.71,356881,20.0141724375067,20.1814994713549,19.9955805448569,20.1814994713549,383910.349228369,0.0,1.0
2023-07-28,21.57,21.65,21.53,21.58,203492,20.0513562228063,20.1257237934055,20.0141724375067,20.0606521691312,218904.017824371,0.0,1.0
2023-07-31,21.95,21.96,21.83,21.86,559610,20.4046021831525,20.4138981294774,20.2930508272537,20.3209386662284,601993.579180979,0.0,1.0
2023-08-01,21.61,21.69,21.61,21.62,378477,20.0885400081059,20.1629075787051,20.0885400081059,20.0978359544308,407141.980786048,0.0,1.0
2023-08-02,21.43,21.48,21.36,21.48,378369,19.9212129742577,19.9676927058822,19.8561413499835,19.9676927058822,407025.801113505,0.0,1.0
2023-08-03,21.35,21.39,21.3,21.31,177530,19.8468454036586,19.8840291889582,19.8003656720341,19.809661618359,190975.715430388,0.0,1.0
2023-08-04,21.39,21.505,21.39,21.42,440418,19.8840291889582,19.9909325716945,19.8840291889582,19.9119170279329,473774.250202334,0.0,1.0
2023-08-07,21.43,21.45,21.37,21.4,424020,19.9212129742577,19.9398048669075,19.8654372963084,19.893325135283,456134.303254623,0.0,1.0
2023-08-08,21.33,21.35,21.22,21.32,261150,19.8282535110088,19.8468454036586,19.7259981014349,19.8189575646839,280928.902634179,0.0,1.0
2023-08-09,21.48,21.53,21.47,21.49,503464,19.9676927058822,20.0141724375067,19.9583967595573,19.9769886522071,541595.209786769,0.0,1.0
2023-08-10,21.44,21.58,21.43,21.52,315103,19.9305089205826,20.0606521691312,19.9212129742577,20.0048764911818,338968.179233153,0.0,1.0
2023-08-11,21.35,21.43,21.33,21.41,236460,19.8468454036586,19.9212129742577,19.8282535110088,19.902621081608,254368.938605697,0.0,1.0
2023-08-14,21.26,21.33,21.17,21.17,320083,19.7631818867345,19.8282535110088,19.6795183698104,19.6795183698104,344325.353022615,0.0,1.0
2023-08-15,21.24,21.26,21.202,21.26,201462,19.7445899940847,19.7631818867345,19.7092653980501,19.7631818867345,216720.270275654,0.0,1.0
2023-08-16,21.22,21.26,21.185,21.2,628689,19.7259981014349,19.7631818867345,19.6934622892977,19.7074062087851,676304.464362164,0.0,1.0
2023-08-17,20.87,21.05,20.87,21.0,524873,19.4006399800634,19.5679670139116,19.4006399800634,19.5214872822871,564625.678392915,0.0,1.0
2023-08-18,20.93,20.96,20.85,20.86,336199,19.4564156580128,19.4843034969875,19.3820480874136,19.3913440337385,361661.941936467,0.0,1.0
2023-08-21,21.0,21.03,20.94,21.01,398277,19.5214872822871,19.5493751212618,19.4657116043377,19.530783228612,428441.587418851,0.0,1.0
2023-08-22,20.95,21.0,20.92,20.99,327480,19.4750075506626,19.5214872822871,19.4471197116879,19.5121913359622,352282.584854073,0.0,1.0
2023-08-23,20.87,20.88,20.77,20.81,327740,19.4006399800634,19.4099359263883,19.3076805168144,19.344864302114,352562.276658342,0.0,1.0
2023-08-24,20.83,20.89,20.82,20.84,383575,19.3634561947638,19.4192318727132,19.3541602484389,19.3727521410887,412626.09162514,0.0,1.0
2023-08-25,20.97,21.01,20.895,20.91,274257,19.4935994433124,19.530783228612,19.4238798458757,19.437823765363,295028.59678247,0.0,1.0
2023-08-28,20.98,21.01,20.93,20.93,287576,19.5028953896373,19.530783228612,19.4564156580128,19.4564156580128,309356.347325011,0.0,1.0
2023-08-29,21.24,21.25,21.071,21.09,221331,19.7445899940847,19.7538859404096,19.5874885011939,19.6051507992112,238094.10281036,0.0,1.0
2023-08-30,21.15,21.2,21.11,21.11,258241,19.6609264771606,19.7074062087851,19.623742691861,19.623742691861,277799.581639491,0.0,1.0
2023-08-31,21.08,21.16,21.08,21.15,397406,19.5958548528863,19.6702224234855,19.5958548528863,19.6609264771606,427504.619874549,0.0,1.0
2023-09-01,21.23,21.32,21.18,21.28,314682,19.7352940477598,19.8189575646839,19.6888143161353,19.7817737793843,338515.293657778,0.0,1.0
2023-09-05,20.98,21.1,20.96,21.04,270739,19.5028953896373,19.6144467455361,19.4843034969875,19.5586710675867,291244.151523167,0.0,1.0
2023-09-06,20.95,21.06,20.95,21.01,230633,19.4750075506626,19.5772629602365,19.4750075506626,19.530783228612,248100.614976943,0.0,1.0
2023-09-07,21.07,21.08,20.98,21.0,557051,19.5865589065614,19.5958548528863,19.5028953896373,19.5214872822871,599240.766384347,0.0,1.0
2023-09-08,21.0,21.0395,20.97,21.01,226591,19.5214872822871,19.5582062702705,19.4935994433124,19.530783228612,243752.483158266,0.0,1.0
2023-09-11,21.13,21.14,21.06,21.06,315915,19.6423345845108,19.6516305308357,19.5772629602365,19.5772629602365,339841.678252639,0.0,1.0
2023-09-12,21.05,21.08,21.01,21.08,265304,19.5679670139116,19.5958548528863,19.530783228612,19.5958548528863,285397.517076233,0.0,1.0
2023-09-13,21.14,21.15,21.1,21.12,255767,19.6516305308357,19.6609264771606,19.6144467455361,19.6330386381859,275138.206548099,0.0,1.0
2023-09-14,21.16,21.19,21.09,21.09,274779,19.6702224234855,19.6981102624602,19.6051507992112,19.6051507992112,295590.131866426,0.0,1.0
2023-09-15,21.17,21.21,21.145,21.17,437703,19.6795183698104,19.71670215511,19.6562785039981,19.6795183698104,470853.62232314,0.0,1.0
2023-09-18,21.2,21.21,21.13,21.16,288999,19.7074062087851,19.71670215511,19.6423345845108,19.6702224234855,310887.12208453,0.0,1.0
2023-09-19,21.13,21.175,21.1,21.13,234481,19.6423345845108,19.6841663429728,19.6144467455361,19.6423345845108,252240.053680126,0.0,1.0
2023-09-20,21.15,21.26,21.135,21.2,548213,19.6609264771606,19.7631818867345,19.6469825576732,19.7074062087851,589733.396514613,0.0,1.0
2023-09-21,20.9,21.0,20.89,20.97,550169,19.4285278190381,19.5214872822871,19.4192318727132,19.4935994433124,591837.539472885,0.0,1.0
2023-09-22,21.07,21.135,21.06,21.11,349421,19.5865589065614,19.6469825576732,19.5772629602365,19.623742691861,375885.345921262,0.0,1.0
2023-09-25,20.99,21.0,20.91,20.97,563203,19.5121913359622,19.5214872822871,19.437823765363,19.4935994433124,605858.704768438,0.0,1.0
2023-09-26,20.92,20.97,20.91,20.91,349992,19.4471197116879,19.4935994433124,19.437823765363,19.437823765363,376499.592152945,0.0,1.0
2023-09-27,20.8,20.86,20.745,20.86,283132,19.3355683557891,19.3913440337385,19.2844406510022,19.3913440337385,304575.768947427,0.0,1.0
2023-09-28,20.84,20.88,20.74,20.77,489677,19.3727521410887,19.4099359263883,19.2797926778397,19.3076805168144,526764.013996543,0.0,1.0
2023-09-29,20.59,20.77,20.58,20.73,603739,19.1403534829663,19.3076805168144,19.1310575366414,19.2704967315148,649464.808529413,0.0,1.0
2023-10-02,20.45,20.48,20.3803,20.45,601552,19.0102102344177,19.0380980733924,18.9454174885331,19.0102102344177,647112.170160427,0.0,1.0
2023-10-03,20.37,20.45,20.35,20.39,367077,18.9358426638185,19.0102102344177,18.9172507711687,18.9544345564683,394878.570906554,0.0,1.0
2023-10-04,20.37,20.43,20.32,20.43,308855,18.9358426638185,18.9916183417679,18.889362932194,18.9916183417679,332246.970029023,0.0,1.0
2023-10-05,20.36,20.41,20.29,20.4,450548,18.9265467174936,18.9730264491181,18.8614750932193,18.9637305027932,484671.473191745,0.0,1.0
2023-10-06,20.56,20.57,20.36,20.4,368246,19.1124656439916,19.1217615903165,18.9265467174936,18.9637305027932,396136.108288056,0.0,1.0
2023-10-09,20.49,20.49,20.37,20.45,135687,19.0473940197173,19.0473940197173,18.9358426638185,19.0102102344177,145963.622484104,0.0,1.0
2023-10-10,20.76,20.78,20.64,20.64,352642,19.2983845704895,19.3169764631393,19.1868332145908,19.1868332145908,379350.297081074,0.0,1.0
2023-10-11,20.86,20.87,20.82,20.85,241384,19.3913440337385,19.4006399800634,19.3541602484389,19.3820480874136,259665.871083472,0.0,1.0
2023-10-12,20.81,20.93,20.7647,20.9,534331,19.344864302114,19.4564156580128,19.3027536652622,19.4285278190381,574800.005642059,0.0,1.0
2023-10-13,20.84,20.9,20.8,20.88,360458,19.3727521410887,19.4285278190381,19.3355683557891,19.4099359263883,387758.263012487,0.0,1.0
2023-10-16,20.82,20.86,20.73,20.73,225013,19.3541602484389,19.3913440337385,19.2704967315148,19.2704967315148,242054.969053895,0.0,1.0
2023-10-17,20.86,20.9,20.78,20.81,211618,19.3913440337385,19.4285278190381,19.3169764631393,19.344864302114,227645.46244549,0.0,1.0
2023-10-18,20.69,20.8,20.68,20.8,268931,19.2333129462152,19.3355683557891,19.2240169998904,19.3355683557891,289299.217745788,0.0,1.0
2023-10-19,20.63,20.705,20.61,20.69,396099,19.1775372682659,19.2472568657026,19.1589453756161,19.2333129462152,426098.630689242,0.0,1.0
2023-10-20,20.52,20.61,20.51,20.52,367915,19.075281858692,19.1589453756161,19.0659859123671,19.075281858692,395780.039106467,0.0,1.0
2023-10-23,20.41,20.485,20.32,20.36,404580,18.9730264491181,19.0427460465548,18.889362932194,18.9265467174936,435221.96219696,0.0,1.0
2023-10-24,20.48,20.55,20.465,20.52,458762,19.0380980733924,19.1031696976667,19.024154153905,19.075281858692,493507.582731232,0.0,1.0
2023-10-25,20.52,20.62,20.5,20.62,397690,19.075281858692,19.168241321941,19.0566899660422,19.168241321941,427810.129383827,0.0,1.0
2023-10-26,20.49,20.56,20.48,20.53,239152,19.0473940197173,19.1124656439916,19.0380980733924,19.0845778050169,257264.824517592,0.0,1.0
2023-10-27,20.41,20.62,20.375,20.62,730073,18.9730264491181,19.168241321941,18.9404906369809,19.168241321941,785367.056223791,0.0,1.0
2023-10-30,20.65,20.67,20.58,20.62,383164,19.1961291609157,19.2147210535655,19.1310575366414,19.168241321941,412183.963426852,0.0,1.0
2023-10-31,20.63,20.65,20.52,20.65,455800,19.1775372682659,19.1961291609157,19.075281858692,19.1961291609157,490321.24763798,0.0,1.0
2023-11-01,20.61,20.62,20.47,20.51,583956,19.1589453756161,19.168241321941,19.0288021270675,19.0659859123671,628183.489437658,0.0,1.0
2023-11-02,20.84,20.85,20.73,20.73,458452,19.3727521410887,19.3820480874136,19.2704967315148,19.2704967315148,493174.104041527,0.0,1.0
2023-11-03,21.22,21.25,21.11,21.11,566891,19.7259981014349,19.7538859404096,19.623742691861,19.623742691861,609826.025438224,0.0,1.0
2023-11-06,21.58,21.66,21.53,21.53,375431,20.0606521691312,20.1350197397304,20.0141724375067,20.0141724375067,403865.283725264,0.0,1.0
2023-11-07,21.5,21.52,21.347,21.41,469268,19.986284598532,20.0048764911818,19.8440566197611,19.902621081608,504809.283099124,0.0,1.0
2023-11-08,21.29,21.31,21.23,21.31,226641,19.7910697257092,19.809661618359,19.7352940477598,19.809661618359,243806.270043702,0.0,1.0
2023-11-09,21.08,21.18,21.07,21.18,222944,19.5958548528863,19.6888143161353,19.5865589065614,19.6888143161353,239829.267734537,0.0,1.0
2023-11-10,21.03,21.04,20.93,21.0,192201,19.5493751212618,19.5586710675867,19.4564156580128,19.5214872822871,206757.863355129,0.0,1.0
2023-11-13,21.01,21.035,20.93,21.0,580855,19.530783228612,19.5540230944243,19.4564156580128,19.5214872822871,624847.626802895,0.0,1.0
2023-11-14,21.5,21.52,21.1,21.18,581654,19.986284598532,20.0048764911818,19.6144467455361,19.6888143161353,625707.14123217,0.0,1.0
2023-11-15,21.5,21.56,21.42,21.56,609942,19.986284598532,20.0420602764814,19.9119170279329,20.0420602764814,656137.609536653,0.0,1.0
2023-11-16,21.43,21.43,21.35,21.35,539698,19.9212129742577,19.9212129742577,19.8468454036586,19.8468454036586,580573.4899248,0.0,1.0
2023-11-17,21.35,21.405,21.335,21.36,584639,19.8468454036586,19.8979731084455,19.8329014841712,19.8561413499835,628918.218292719,0.0,1.0
2023-11-20,21.42,21.435,21.26,21.33,369008,19.9119170279329,19.9258609474202,19.7631818867345,19.8282535110088,396955.820422106,0.0,1.0
2023-11-21,21.5,21.51,21.44,21.44,504989,19.986284598532,19.9955805448569,19.9305089205826,19.9305089205826,543235.709792578,0.0,1.0
2023-11-22,21.23,21.2799,21.21,21.27,718167,19.7352940477598,19.781680819921,19.71670215511,19.7724778330594,772559.323063681,0.0,1.0
2023-11-24,21.23,21.23,21.13,21.23,172820,19.7352940477598,19.7352940477598,19.6423345845108,19.7352940477598,185908.990822281,0.0,1.0
2023-11-27,21.18,21.19,21.1,21.14,750417,19.6888143161353,19.6981102624602,19.6144467455361,19.6516305308357,807251.864170142,0.0,1.0
2023-11-28,21.28,21.29,21.16,21.17,387642,19.7817737793843,19.7910697257092,19.6702224234855,19.6795183698104,417001.116886534,0.0,1.0
2023-11-29,21.18,21.255,21.14,21.23,248088,19.6888143161353,19.758533913572,19.6516305308357,19.7352940477598,266877.616682781,0.0,1.0
2023-11-30,21.24,21.27,21.155,21.21,426702,19.7445899940847,19.7724778330594,19.665574450323,19.71670215511,459019.431789429,0.0,1.0
2023-12-01,21.36,21.39,21.18,21.24,463700,19.8561413499835,19.8840291889582,19.6888143161353,19.7445899940847,498819.575536927,0.0,1.0
2023-12-04,21.2,21.225,21.16,21.2,218495,19.7074062087851,19.7306460745973,19.6702224234855,19.7074062087851,235043.310668409,0.0,1.0
2023-12-05,21.14,21.185,21.11,21.14,295555,19.6516305308357,19.6934622892977,19.623742691861,19.6516305308357,317939.658502948,0.0,1.0
2023-12-06,21.09,21.13,21.07,21.13,400318,19.6051507992112,19.6423345845108,19.5865589065614,19.6423345845108,430637.168082364,0.0,1.0
2023-12-07,21.14,21.15,21.07,21.09,299658,19.6516305308357,19.6609264771606,19.5865589065614,19.6051507992112,322353.410321856,0.0,1.0
2023-12-08,21.0,21.0499,20.9601,21.03,439806,19.5214872822871,19.5678740544484,19.4843964564508,19.5493751212618,473115.898724594,0.0,1.0
2023-12-11,21.09,21.09,20.97,21.0,285057,19.6051507992112,19.6051507992112,19.4935994433124,19.5214872822871,306646.564036727,0.0,1.0
2023-12-12,21.11,21.11,20.985,21.03,402443,19.623742691861,19.623742691861,19.5075433627998,19.5493751212618,432923.110713409,0.0,1.0
2023-12-13,21.27,21.28,20.9316,20.99,502246,19.7724778330594,19.7817737793843,19.4579030094248,19.5121913359622,540284.961257537,0.0,1.0
2023-12-14,21.42,21.42,21.29,21.32,351746,19.9119170279329,19.9119170279329,19.7910697257092,19.8189575646839,378386.436094052,0.0,1.0
2023-12-15,21.35,21.425,21.35,21.39,286207,19.8468454036586,19.9165650010953,19.8468454036586,19.8840291889582,307883.662401763,0.0,1.0
2023-12-18,21.35,21.385,21.32,21.33,101293,19.8468454036586,19.8793812157957,19.8189575646839,19.8282535110088,108964.699730131,0.0,1.0
2023-12-19,21.53,21.5499,21.4,21.43,201608,20.0141724375067,20.0326713706933,19.893325135283,19.9212129742577,216877.327981128,0.0,1.0
2023-12-20,21.02,21.21,21.02,21.21,310005,19.8854235809069,20.06516813278,19.8854235809069,20.06516813278,327692.546929534,0.3715,1.0
2023-12-21,21.08,21.1,21.03,21.05,316847,19.9421850183405,19.961105497485,19.8948838204792,19.9138042996237,334924.921910879,0.0,1.0
2023-12-22,21.16,21.195,21.12,21.14,481205,20.0178669349186,20.0509777734216,19.9800259766296,19.9989464557741,508660.479815574,0.0,1.0
2023-12-26,21.11,21.115,21.03,21.03,141842,19.9705657370573,19.9752958568434,19.8948838204792,19.8948838204792,149934.892151994,0.0,1.0
2023-12-27,21.16,21.16,21.12,21.14,170878,20.0178669349186,20.0178669349186,19.9800259766296,19.9989464557741,180627.560956195,0.0,1.0
2023-12-28,21.21,21.299,21.2,21.2,239020,20.06516813278,20.1493642649732,20.0557078932077,20.0557078932077,252657.449289841,0.0,1.0
2023-12-29,21.25,21.3,21.2,21.3,217161,20.103009091069,20.1503102889304,20.0557078932077,20.1503102889304,229551.269120707,0.0,1.0
2024-01-02,21.07,21.11,21.0308,21.08,388704,19.9327247787682,19.9705657370573,19.8956406396449,19.9421850183405,410881.772105927,0.0,1.0
2024-01-03,21.16,21.22,21.09,21.12,329119,20.0178669349186,20.0746283723522,19.9516452579128,19.9800259766296,347897.109249533,0.0,1.0
2024-01-04,21.28,21.35,21.275,21.28,224353,20.1313898097859,20.1976114867917,20.1266596899997,20.1313898097859,237153.613591012,0.0,1.0
2024-01-05,21.46,21.555,21.36,21.36,681089,20.3016741220867,20.3915463980232,20.207071726364,20.207071726364,719948.997905483,0.0,1.0
2024-01-08,21.67,21.695,21.48,21.5,1094523,20.5003391531043,20.523989752035,20.3205946012312,20.3395150803757,1156971.75704571,0.0,1.0
2024-01-09,21.57,21.61,21.56,21.6,752112,20.4057367573816,20.4435777156707,20.3962765178093,20.4341174760984,795024.263661122,0.0,1.0
2024-01-10,21.47,21.5,21.4,21.5,439080,20.3111343616589,20.3395150803757,20.2449126846531,20.3395150803757,464132.009179917,0.0,1.0
2024-01-11,21.35,21.368,21.225,21.28,585148,20.1976114867917,20.2146399180218,20.0793584921384,20.1313898097859,618534.018647194,0.0,1.0
2024-01-12,21.39,21.475,21.35,21.39,291603,20.2354524450808,20.3158644814451,20.1976114867917,20.2354524450808,308240.608255651,0.0,1.0
2024-01-16,21.13,21.22,21.08,21.2,553501,19.9894862162018,20.0746283723522,19.9421850183405,20.0557078932077,585081.377455346,0.0,1.0
2024-01-17,20.95,21.01,20.9,20.97,654401,19.819201903901,19.8759633413346,19.7719007060397,19.8381223830456,691738.295844372,0.0,1.0
2024-01-18,20.93,20.95,20.85,20.9,265110,19.8002814247565,19.819201903901,19.7245995081783,19.7719007060397,280236.032052673,0.0,1.0
2024-01-19,21.01,21.03,20.91,20.95,682671,19.8759633413346,19.8948838204792,19.7813609456119,19.819201903901,721621.259995589,0.0,1.0
2024-01-22,20.97,21.0,20.88,20.94,570785,19.8381223830456,19.8665031017624,19.7529802268951,19.8097416643287,603351.527875917,0.0,1.0
2024-01-23,21.05,21.08,21.0,21.05,274401,19.9138042996237,19.9421850183405,19.8665031017624,19.9138042996237,290057.136401062,0.0,1.0
2024-01-24,21.01,21.16,20.985,21.14,502167,19.8759633413346,20.0178669349186,19.852312742404,19.9989464557741,530818.481037286,0.0,1.0
2024-01-25,21.01,21.05,20.94,21.02,418620,19.8759633413346,19.9138042996237,19.8097416643287,19.8854235809069,442504.649910943,0.0,1.0
2024-01-26,21.12,21.15,21.06,21.08,284654,19.9800259766296,20.0084066953464,19.923264539196,19.9421850183405,300895.128316251,0.0,1.0
2024-01-29,21.28,21.28,21.17,21.2,276945,20.1313898097859,20.1313898097859,20.0273271744909,20.0557078932077,292746.286057966,0.0,1.0
2024-01-30,21.21,21.23,21.15,21.21,132361,20.06516813278,20.0840886119245,20.0084066953464,20.06516813278,139912.947223884,0.0,1.0
2024-01-31,21.14,21.265,21.11,21.21,234788,19.9989464557741,20.1171994504274,19.9705657370573,20.06516813278,248183.989640462,0.0,1.0
2024-02-01,21.27,21.28,21.145,21.19,258473,20.1219295702136,20.1313898097859,20.0036765755602,20.0462476536354,273220.35348629,0.0,1.0
2024-02-02,21.21,21.235,21.15,21.17,281316,20.06516813278,20.0888187317106,20.0084066953464,20.0273271744909,297366.676447247,0.0,1.0
2024-02-05,21.1,21.12,21.03,21.11,181954,19.961105497485,19.9800259766296,19.8948838204792,19.9705657370573,192335.509698284,0.0,1.0
2024-02-06,21.13,21.13,21.05,21.09,274660,19.9894862162018,19.9894862162018,19.9138042996237,19.9516452579128,290330.913822893,0.0,1.0
2024-02-07,21.1,21.11,21.055,21.1,208453,19.961105497485,19.9705657370573,19.9185344194098,19.961105497485,220346.428235359,0.0,1.0
2024-02-08,21.0,21.02,20.95,21.01,261729,19.8665031017624,19.8854235809069,19.819201903901,19.8759633413346,276662.126789309,0.0,1.0
2024-02-09,21.07,21.0769,20.99,21.01,107271,19.9327247787682,19.9392523440731,19.8570428621901,19.8759633413346,113391.420143798,0.0,1.0
2024-02-12,21.2,21.24,21.08,21.08,382356,20.0557078932077,20.0935488514968,19.9421850183405,19.9421850183405,404171.582631858,0.0,1.0
2024-02-13,21.17,21.23,21.13,21.13,272719,20.0273271744909,20.0840886119245,19.9894862162018,19.9894862162018,288279.168742684,0.0,1.0
2024-02-14,21.31,21.33,21.19,21.21,216697,20.1597705285027,20.1786910076472,20.0462476536354,20.06516813278,229060.795283912,0.0,1.0
2024-02-15,21.26,21.295,21.18,21.24,671752,20.1124693306413,20.1455801691443,20.0367874140632,20.0935488514968,710079.26899569,0.0,1.0
2024-02-16,21.4,21.445,21.26,21.26,240497,20.2449126846531,20.2874837627283,20.1124693306413,20.1124693306413,254218.720533256,0.0,1.0
2024-02-20,21.66,21.67,21.595,21.63,246657,20.490878913532,20.5003391531043,20.4293873563123,20.4624981948152,260730.18353897,0.0,1.0
2024-02-21,21.64,21.65,21.565,21.63,173479,20.4719584343875,20.4814186739598,20.4010066375955,20.4624981948152,183376.962787015,0.0,1.0
2024-02-22,21.66,21.67,21.56,21.6,280909,20.490878913532,20.5003391531043,20.3962765178093,20.4341174760984,296936.45478437,0.0,1.0
2024-02-23,21.67,21.67,21.53,21.63,190092,20.5003391531043,20.5003391531043,20.3678957990925,20.4624981948152,200937.828844467,0.0,1.0
2024-02-26,21.57,21.59,21.532,21.57,120768,20.4057367573816,20.4246572365262,20.369787847007,20.4057367573816,127658.500693815,0.0,1.0
2024-02-27,21.71,21.76,21.655,21.69,176936,20.5381801113934,20.5854813092547,20.4861487937459,20.5192596322488,187031.204282266,0.0,1.0
2024-02-28,21.55,21.55,21.49,21.55,345693,20.3868162782371,20.3868162782371,20.3300548408035,20.3868162782371,365416.750135357,0.0,1.0
2024-02-29,21.73,21.83,21.68,21.76,459354,20.5571005905379,20.6517029862606,20.5097993926766,20.5854813092547,485562.7560919,0.0,1.0
2024-03-01,21.64,21.64,21.46,21.48,432987,20.4719584343875,20.4719584343875,20.3016741220867,20.3205946012312,457691.368904948,0.0,1.0
2024-03-04,21.6,21.61,21.53,21.53,221917,20.4341174760984,20.4435777156707,20.3678957990925,20.3678957990925,234578.625947845,0.0,1.0
2024-03-05,21.48,21.54,21.46,21.54,359254,20.3205946012312,20.3773560386648,20.3016741220867,20.3773560386648,379751.48224907,0.0,1.0
2024-03-06,21.57,21.6,21.46,21.48,299296,20.4057367573816,20.4341174760984,20.3016741220867,20.3205946012312,316372.537623012,0.0,1.0
2024-03-07,21.81,21.82,21.67,21.67,310431,20.632782507116,20.6422427466883,20.5003391531043,20.5003391531043,328142.852650385,0.0,1.0
2024-03-08,21.82,21.9,21.7901,21.86,300328,20.6422427466883,20.7179246632665,20.6139566303672,20.6800837049774,317463.419087606,0.0,1.0
2024-03-11,21.92,21.98,21.92,21.94,191694,20.736845142411,20.7936065798446,20.736845142411,20.7557656215555,202631.232048225,0.0,1.0
2024-03-12,22.13,22.13,22.04,22.06,207457,20.9355101734286,20.9355101734286,20.8503680172782,20.8692884964227,219293.600775344,0.0,1.0
2024-03-13,21.99,22.0,21.96,21.99,210452,20.8030668194169,20.8125270589891,20.7746861007001,20.8030668194169,222459.482545166,0.0,1.0
2024-03-14,21.97,22.04,21.94,22.04,219739,20.7841463402723,20.8503680172782,20.7557656215555,20.8503680172782,232276.358670825,0.0,1.0
2024-03-15,22.11,22.13,22.065,22.12,338947,20.9165896942841,20.9355101734286,20.8740186162089,20.9260499338563,358285.852499556,0.0,1.0
2024-03-18,22.07,22.175,22.06,22.13,327509,20.878748735995,20.9780812515038,20.8692884964227,20.9355101734286,346195.249600313,0.0,1.0
2024-03-19,21.92,21.935,21.841,21.91,195405,20.736845142411,20.7510355017694,20.6621092497901,20.7273849028387,206553.965686894,0.0,1.0
2024-03-20,21.89,21.9,21.74,21.81,908575,20.7084644236942,20.7179246632665,20.5665608301102,20.632782507116,960414.366950538,0.0,1.0
2024-03-21,21.93,22.01,21.91,22.01,410908,20.7463053819833,20.8219872985614,20.7273849028387,20.8219872985614,434352.636485608,0.0,1.0
2024-03-22,21.91,21.91,21.86,21.91,180240,20.7273849028387,20.7273849028387,20.6800837049774,20.7273849028387,190523.716258058,0.0,1.0
2024-03-25,21.9,21.93,21.88,21.88,285526,20.7179246632665,20.7463053819833,20.6990041841219,20.6990041841219,301816.880871605,0.0,1.0
2024-03-26,21.94,21.99,21.915,21.99,329381,20.7557656215555,20.8030668194169,20.7321150226249,20.8030668194169,348174.057838413,0.0,1.0
2024-03-27,21.83,21.84,21.75,21.84,623334,20.6517029862606,20.6611632258328,20.5760210696824,20.6611632258328,658898.746948514,0.0,1.0
2024-03-28,21.79,21.8298,21.755,21.78,369473,20.6138620279715,20.6515137814691,20.5807511894686,20.6044017883992,390553.534271047,0.0,1.0
2024-04-01,21.87,22.075,21.825,21.96,604021,20.6895439445497,20.8834788557811,20.6469728664744,20.7746861007001,638483.830547649,0.0,1.0
2024-04-02,21.93,21.94,21.86,21.87,321729,20.7463053819833,20.7557656215555,20.6800837049774,20.6895439445497,340085.467754042,0.0,1.0
2024-04-03,21.86,21.91,21.8,21.81,468685,20.6800837049774,20.7273849028387,20.6233222675438,20.632782507116,495426.142667598,0.0,1.0
2024-04-04,21.96,22.16,21.955,22.08,341801,20.7746861007001,20.9638908921454,20.7699559809139,20.8882089755673,361302.689418111,0.0,1.0
2024-04-05,22.11,22.13,22.045,22.06,281263,20.9165896942841,20.9355101734286,20.8550981370643,20.8692884964227,297310.652496061,0.0,1.0
2024-04-08,22.14,22.1757,22.11,22.11,162263,20.9449704130009,20.9787434682739,20.9165896942841,20.9165896942841,171521.026249341,0.0,1.0
2024-04-09,22.12,22.19,22.075,22.15,310241,20.9260499338563,20.9922716108622,20.8834788557811,20.9544306525731,327942.012070663,0.0,1.0
2024-04-10,21.74,21.87,21.685,21.86,406027,20.5665608301102,20.6895439445497,20.5145295124627,20.6800837049774,429193.147698127,0.0,1.0
2024-04-11,21.8,21.85,21.69,21.85,356127,20.6233222675438,20.6706234654051,20.5192596322488,20.6706234654051,376446.069129124,0.0,1.0
2024-04-12,21.64,21.81,21.62,21.76,525556,20.4719584343875,20.632782507116,20.453037955243,20.5854813092547,555541.95640102,0.0,1.0
2024-04-15,21.56,21.72,21.56,21.68,367970,20.3962765178093,20.5476403509656,20.3962765178093,20.5097993926766,388964.779579881,0.0,1.0
2024-04-16,21.47,21.555,21.455,21.53,1124298,20.3111343616589,20.3915463980232,20.2969440023005,20.3678957990925,1188445.58999946,0.0,1.0
2024-04-17,21.52,21.62,21.515,21.6,630780,20.3584355595203,20.453037955243,20.3537054397341,20.4341174760984,666769.583562238,0.0,1.0
2024-04-18,21.64,21.77,21.64,21.65,542023,20.4719584343875,20.594941548827,20.4719584343875,20.4814186739598,572948.492328791,0.0,1.0
2024-04-19,21.76,21.83,21.73,21.74,306522,20.5854813092547,20.6517029862606,20.5571005905379,20.5665608301102,324010.821986532,0.0,1.0
2024-04-22,22.01,22.045,21.92,21.99,372027,20.8219872985614,20.8550981370643,20.736845142411,20.8030668194169,393253.254484779,0.0,1.0
2024-04-23,22.03,22.05,21.92,21.93,198550,20.8409077777059,20.8598282568505,20.736845142411,20.7463053819833,209878.405809129,0.0,1.0
2024-04-24,22.09,22.11,22.05,22.07,223796,20.8976692151395,20.9165896942841,20.8598282568505,20.878748735995,236564.833575724,0.0,1.0
2024-04-25,22.05,22.07,22.005,22.02,355478,20.8598282568505,20.878748735995,20.8172571787753,20.8314475381337,375760.039991022,0.0,1.0
2024-04-26,22.28,22.29,22.2,22.21,194247,21.0774137670126,21.0868740065849,21.0017318504345,21.0111920900068,205329.895206275,0.0,1.0
2024-04-29,22.35,22.4,22.32,22.35,213835,21.1436354440185,21.1909366418798,21.1152547253017,21.1436354440185,226035.501919895,0.0,1.0
2024-04-30,22.1,22.25,22.09,22.25,292930,20.9071294547118,21.0490330482958,20.8976692151395,21.0490330482958,309643.321146654,0.0,1.0
2024-05-01,22.13,22.24,22.1,22.1,236188,20.9355101734286,21.0395728087236,20.9071294547118,20.9071294547118,249663.867596306,0.0,1.0
2024-05-02,22.49,22.54,22.31,22.37,830010,21.2760787980303,21.3233799958916,21.1057944857294,21.162555923163,877366.787235632,0.0,1.0
2024-05-03,22.79,22.86,22.74,22.77,367030,21.5598859851983,21.6261076622042,21.5125847873369,21.5409655060538,387971.147238099,0.0,1.0
2024-05-06,22.79,22.821,22.73,22.74,333683,21.5598859851983,21.5892127278723,21.5031245477647,21.5125847873369,352721.511385583,0.0,1.0
2024-05-07,22.86,22.91,22.85,22.86,286497,21.6261076622042,21.6734088600655,21.6166474226319,21.6261076622042,302843.281939551,0.0,1.0
2024-05-08,22.85,22.87,22.78,22.78,265866,21.6166474226319,21.6355679017764,21.550425745626,21.550425745626,281035.166148828,0.0,1.0
2024-05-09,22.8,22.83,22.76,22.78,171458,21.5693462247706,21.5977269434874,21.5315052664815,21.550425745626,181240.653252186,0.0,1.0
2024-05-10,22.72,22.82,22.695,22.8,165053,21.4936643081924,21.5882667039151,21.4700137092617,21.5693462247706,174470.211604201,0.0,1.0
2024-05-13,22.85,22.9,22.82,22.87,153828,21.6166474226319,21.6639486204932,21.5882667039151,21.6355679017764,162604.761565383,0.0,1.0
2024-05-14,23.03,23.05,22.9,22.9,170387,21.7869317349327,21.8058522140773,21.6639486204932,21.6639486204932,180108.546615966,0.0,1.0
2024-05-15,23.13,23.155,23.04,23.1,327133,21.8815341306554,21.9051847295861,21.796391974505,21.8531534119386,345797.7966636,0.0,1.0
2024-05-16,23.13,23.19,23.12,23.15,280113,21.8815341306554,21.938295568089,21.8720738910831,21.9004546097999,296095.038460904,0.0,1.0
2024-05-17,23.28,23.31,23.25,23.28,186983,22.0234377242394,22.0518184429562,21.9950570055226,22.0234377242394,197651.442726811,0.0,1.0
2024-05-20,23.42,23.43,23.385,23.42,147436,22.1558810782512,22.1653413178234,22.1227702397482,22.1558810782512,155848.061641273,0.0,1.0
2024-05-21,23.29,23.3,23.25,23.28,437684,22.0328979638117,22.0423582033839,21.9950570055226,22.0234377242394,462656.359446803,0.0,1.0
2024-05-22,23.23,23.29,23.1902,23.29,321599,21.9761365263781,22.0328979638117,21.9384847728804,22.0328979638117,339948.050515286,0.0,1.0
2024-05-23,23.18,23.26,23.15,23.25,147310,21.9288353285167,22.0045172450949,21.9004546097999,21.9950570055226,155714.872625247,0.0,1.0
2024-05-24,23.16,23.17,23.13,23.14,249387,21.9099148493722,21.9193750889445,21.8815341306554,21.8909943702277,263615.945552865,0.0,1.0
2024-05-28,23.15,23.2,23.13,23.2,236447,21.9004546097999,21.9477558076613,21.8815341306554,21.9477558076613,249937.645018137,0.0,1.0
2024-05-29,22.96,23.05,22.9501,23.05,153815,21.7207100579268,21.8058522140773,21.7113444207503,21.8058522140773,162591.019841507,0.0,1.0
2024-05-30,23.03,23.06,22.94,22.96,490012,21.7869317349327,21.8153124536495,21.7017895787823,21.7207100579268,517969.969213513,0.0,1.0
2024-05-31,22.97,22.99,22.87,22.96,300077,21.7301702974991,21.7490907766436,21.6355679017764,21.7207100579268,317198.098111237,0.0,1.0
2024-06-03,23.05,23.05,22.925,23.0,450643,21.8058522140773,21.8058522140773,21.6875992194239,21.7585510162159,476354.744039502,0.0,1.0
2024-06-04,23.2,23.21,23.125,23.17,505404,21.9477558076613,21.9572160472335,21.8768040108693,21.9193750889445,534240.170282331,0.0,1.0
2024-06-05,23.14,23.15,23.06,23.06,383176,21.8909943702277,21.9004546097999,21.8153124536495,21.8153124536495,405038.368291708,0.0,1.0
2024-06-06,23.27,23.27,23.18,23.23,423979,22.0139774846671,22.0139774846671,21.9288353285167,21.9761365263781,448169.411314777,0.0,1.0
2024-06-07,23.02,23.24,23.005,23.23,386143,21.7774714953604,21.9855967659503,21.763281136002,21.9761365263781,408174.652502416,0.0,1.0
2024-06-10,23.02,23.02,22.97,23.0,127796,21.7774714953604,21.7774714953604,21.7301702974991,21.7585510162159,135087.488032151,0.0,1.0
2024-06-11,22.64,22.67,22.54,22.67,373597,21.7610390592234,21.7898743583302,21.6649213955343,21.7898743583302,388687.142051472,0.36263,1.0
2024-06-12,22.89,22.91,22.73,22.77,519767,22.0013332184463,22.0205567511841,21.8475449565437,21.8859920220193,540761.167147133,0.0,1.0
2024-06-13,22.8,22.86,22.76,22.85,128105,21.9148273211261,21.9724979193395,21.8763802556504,21.9628861529706,133279.35270493,0.0,1.0
2024-06-14,22.67,22.685,22.64,22.66,94962,21.7898743583302,21.8042920078835,21.7610390592234,21.7802625919613,98797.6573245819,0.0,1.0
2024-06-17,22.78,22.795,22.66,22.66,321442,21.8956037883882,21.9100214379416,21.7802625919613,21.7802625919613,334425.523532869,0.0,1.0
2024-06-18,22.84,22.84,22.67,22.7,252934,21.9532743866017,21.9532743866017,21.7898743583302,21.8187096574369,263150.382866155,0.0,1.0
2024-06-20,22.44,22.55,22.38,22.5,384165,21.5688037318451,21.6745331619032,21.5111331336316,21.6264743300586,399681.999390262,0.0,1.0
2024-06-21,22.51,22.52,22.44,22.51,222432,21.6360860964275,21.6456978627964,21.5688037318451,21.6360860964275,231416.361429008,0.0,1.0
2024-06-24,22.48,22.495,22.435,22.47,157837,21.6072507973208,21.6216684468742,21.5639978486607,21.5976390309519,164212.272689497,0.0,1.0
2024-06-25,22.37,22.45,22.32,22.44,218384,21.5015213672627,21.578415498214,21.4534625354181,21.5688037318451,227204.856649729,0.0,1.0
2024-06-26,22.38,22.39,22.33,22.34,172308,21.5111331336316,21.5207449000005,21.4630743017871,21.472686068156,179267.778040523,0.0,1.0
2024-06-27,22.35,22.36,22.315,22.36,587084,21.4822978345249,21.4919096008938,21.4486566522337,21.4919096008938,610797.201541089,0.0,1.0
2024-06-28,22.46,22.49,22.42,22.44,111287,21.588027264583,21.6168625636897,21.5495801991073,21.5688037318451,115782.04851078,0.0,1.0
2024-07-01,22.51,22.575,22.5,22.52,204878,21.6360860964275,21.6985625778255,21.6264743300586,21.6456978627964,213153.329093171,0.0,1.0
2024-07-02,22.59,22.6,22.46,22.46,161646,21.7129802273788,21.7225919937478,21.588027264583,21.588027264583,168175.123901028,0.0,1.0
2024-07-03,22.94,22.94,22.8101,22.8101,178999,22.0493920502909,22.0493920502909,21.9245352051587,21.9245352051587,186229.037545996,0.0,1.0
2024-07-05,22.93,22.93,22.81,22.89,202431,22.039780283922,22.039780283922,21.924439087495,22.0013332184463,210607.49110036,0.0,1.0
2024-07-08,22.92,22.96,22.9,22.9,290171,22.030168517553,22.0686155830287,22.0109449848152,22.0109449848152,301891.441034638,0.0,1.0
2024-07-09,22.86,22.89,22.81,22.84,247038,21.9724979193395,22.0013332184463,21.924439087495,21.9532743866017,257016.234600684,0.0,1.0
2024-07-10,23.06,23.06,22.97,23.0,182724,22.1647332467178,22.1647332467178,22.0782273493976,22.1070626485044,190104.49587179,0.0,1.0
2024-07-11,23.17,23.2,23.12,23.2,254162,22.2704626767759,22.2992979758827,22.2224038449313,22.2992979758827,264427.983624296,0.0,1.0
2024-07-12,23.32,23.3951,23.25,23.25,227535,22.4146391723096,22.4868235377402,22.3473568077272,22.3473568077272,236725.479237472,0.0,1.0
2024-07-15,23.29,23.33,23.26,23.3,229297,22.3858038732029,22.4242509386786,22.3569685740962,22.3954156395718,238558.649054934,0.0,1.0
2024-07-16,23.31,23.315,23.255,23.26,110367,22.4050274059407,22.4098332891252,22.3521626909117,22.3569685740962,114824.888333672,0.0,1.0
2024-07-17,23.44,23.515,23.405,23.45,507063,22.5299803687366,22.6020686165035,22.4963391864454,22.5395921351055,527544.033571056,0.0,1.0
2024-07-18,23.29,23.48,23.285,23.48,225059,22.3858038732029,22.5684274342123,22.3809979900184,22.5684274342123,234149.469891252,0.0,1.0
2024-07-19,23.28,23.34,23.28,23.34,192024,22.376192106834,22.4338627050475,22.376192106834,22.4338627050475,199780.136792565,0.0,1.0
2024-07-22,23.12,23.18,23.105,23.18,287581,22.2224038449313,22.2800744431448,22.207986195378,22.2800744431448,299196.827057777,0.0,1.0
2024-07-23,23.26,23.328,23.26,23.29,318423,22.3569685740962,22.4223285854048,22.3569685740962,22.3858038732029,331284.581603855,0.0,1.0
2024-07-24,23.07,23.17,23.07,23.17,264007,22.1743450130868,22.2704626767759,22.1743450130868,22.2704626767759,274670.637910858,0.0,1.0
2024-07-25,23.04,23.16,23.04,23.05,249830,22.14550971398,22.260850910407,22.14550971398,22.1551214803489,259921.00765991,0.0,1.0
2024-07-26,23.14,23.19,23.11,23.14,406623,22.2416273776692,22.2896862095137,22.2127920785624,22.2416273776692,423047.111626687,0.0,1.0
2024-07-29,23.31,23.36,23.28,23.36,155660,22.4050274059407,22.4530862377853,22.376192106834,22.4530862377853,161947.340400839,0.0,1.0
2024-07-30,23.29,23.33,23.23,23.33,202396,22.3858038732029,22.4242509386786,22.3281332749894,22.4242509386786,210571.077397971,0.0,1.0
2024-07-31,23.7,23.75,23.66,23.71,352896,22.7798862943284,22.827945126173,22.7414392288527,22.7894980606973,367149.997675025,0.0,1.0
2024-08-01,23.68,23.795,23.62,23.73,396664,22.7606627615906,22.8711980748331,22.7029921633771,22.8087215934351,412685.852709483,0.0,1.0
2024-08-02,24.08,24.1,23.88,23.95,1014407,23.1451334163472,23.164356949085,22.9528980889689,23.0201804535513,1055380.41715273,0.0,1.0
2024-08-05,22.97,23.19,22.56,22.69,943591,22.0782273493976,22.2896862095137,21.6841449282721,21.809097891068,981704.052911267,0.0,1.0
2024-08-06,23.33,23.4799,23.21,23.21,673015,22.4242509386786,22.5683313165486,22.3089097422516,22.3089097422516,700199.083257549,0.0,1.0
2024-08-07,23.31,23.58,23.31,23.56,590582,22.4050274059407,22.6645450979014,22.4050274059407,22.6453215651636,614436.490997097,0.0,1.0
2024-08-08,23.7,23.76,23.59,23.63,593643,22.7798862943284,22.8375568925419,22.6741568642703,22.712603929746,617621.129368978,0.0,1.0
2024-08-09,23.88,23.93,23.82,23.85,236475,22.9528980889689,23.0009569208134,22.8952274907554,22.9240627898621,246026.579219377,0.0,1.0
2024-08-12,24.0,24.1,23.99,24.05,444278,23.0682392853959,23.164356949085,23.0586275190269,23.1162981172404,462223.053440856,0.0,1.0
2024-08-13,24.19,24.2,24.11,24.11,302788,23.2508628464052,23.2604746127741,23.1739687154539,23.1739687154539,315018.060550489,0.0,1.0
2024-08-14,24.34,24.36,24.269,24.33,224321,23.395039341939,23.4142628746768,23.3267958007197,23.38542757557,233381.660966571,0.0,1.0
2024-08-15,24.23,24.44,24.23,24.44,153440,23.2893099118809,23.4911570056281,23.2893099118809,23.4911570056281,159637.671277815,0.0,1.0
2024-08-16,24.4,24.42,24.31,24.31,391484,23.4527099401524,23.4719334728903,23.3662040428322,23.3662040428322,407296.624755763,0.0,1.0
2024-08-19,25.12,25.15,24.8,24.8,467332,24.1447571187143,24.1735924178211,23.8371805949091,23.8371805949091,486208.23900941,0.0,1.0
2024-08-20,25.04,25.07,24.99,25.03,194931,24.067862987763,24.0966982868698,24.0198041559184,24.0582512213941,202804.55487393,0.0,1.0
2024-08-21,24.99,25.03,24.9,24.94,228495,24.0198041559184,24.0582512213941,23.9332982585982,23.9717453240739,237724.255074455,0.0,1.0
2024-08-22,24.93,25.135,24.92,25.1,339950,23.9621335577049,24.1591747682677,23.952521791336,24.1255335859765,353681.089356708,0.0,1.0
2024-08-23,25.15,25.15,24.965,25.0,334765,24.1735924178211,24.1735924178211,23.9957747399961,24.0294159222873,348286.659445501,0.0,1.0
2024-08-26,25.16,25.24,25.125,25.18,237706,24.18320418419,24.2600983151413,24.1495630018988,24.2024277169278,247307.301152009,0.0,1.0
2024-08-27,25.42,25.4599,25.27,25.34,195372,24.4331101097818,24.4714610575937,24.288933614248,24.3562159788305,203263.367524043,0.0,1.0
2024-08-28,25.78,25.84,25.75,25.83,486147,24.7791336990627,24.8368042972762,24.750298399956,24.8271925309073,505783.205022784,0.0,1.0
2024-08-29,25.5,25.59,25.48,25.52,429442,24.5100042407331,24.5965101380533,24.4907807079953,24.5292277734709,446787.805193479,0.0,1.0
2024-08-30,25.92,25.97,25.845,25.97,365794,24.9136984282275,24.9617572600721,24.8416101804607,24.9617572600721,380568.967201493,0.0,1.0
2024-09-03,25.44,25.501,25.4,25.5,500433,24.4523336425196,24.51096541737,24.4138865770439,24.5100042407331,520646.23794689,0.0,1.0
2024-09-04,25.65,25.69,25.41,25.51,409145,24.6541807362668,24.6926278017425,24.4234983434129,24.519616007102,425670.978981763,0.0,1.0
2024-09-05,25.52,25.685,25.52,25.59,378701,24.5292277734709,24.687821918558,24.5292277734709,24.5965101380533,393997.300251433,0.0,1.0
2024-09-06,25.28,25.45,25.235,25.44,572781,24.298545380617,24.4619454088885,24.2552924319568,24.4523336425196,595916.481961535,0.0,1.0
2024-09-09,25.32,25.35,25.195,25.29,409779,24.3369924460926,24.3658277451994,24.2168453664812,24.3081571469859,426330.58719077,0.0,1.0
2024-09-10,25.54,25.6,25.48,25.59,472091,24.5484513062088,24.6061219044222,24.4907807079953,24.5965101380533,491159.462142954,0.0,1.0
2024-09-11,25.52,25.52,25.27,25.48,333298,24.5292277734709,24.5292277734709,24.288933614248,24.4907807079953,346760.405119612,0.0,1.0
2024-09-12,25.45,25.45,25.325,25.37,495369,24.4619454088885,24.4619454088885,24.3417983292771,24.3850512779372,515377.695406804,0.0,1.0
2024-09-13,25.93,25.98,25.8176,25.86,364505,24.9233101945964,24.971369026441,24.8152739406098,24.856027830014,379227.902562044,0.0,1.0
2024-09-16,26.05,26.09,25.975,26.09,287473,25.0386513910234,25.0770984564991,24.9665631432566,25.0770984564991,299084.464776117,0.0,1.0
2024-09-17,26.34,26.385,26.26,26.35,445885,25.3173926157219,25.3606455643821,25.2404984847706,25.3270043820909,463894.962576308,0.0,1.0
2024-09-18,26.42,26.59,26.379,26.4,262213,25.3942867466733,25.5576867749448,25.3548785045607,25.3750632139354,272804.175565496,0.0,1.0
2024-09-19,26.74,26.78,26.68,26.77,351955,25.7018632704785,25.7403103359542,25.6441926722651,25.7306985695853,366170.989276482,0.0,1.0
2024-09-20,26.94,26.96,26.8,26.96,522872,25.8940985978568,25.9133221305947,25.759533868692,25.9133221305947,543991.582744876,0.0,1.0
2024-09-23,26.83,26.92,26.795,26.84,293035,25.7883691677988,25.874875065119,25.7547279855076,25.7979809341677,304871.122281638,0.0,1.0
2024-09-24,27.34,27.35,27.1101,27.17,435684,26.2785692526134,26.2881810189824,26.0575947437921,26.1151692243419,453281.928916864,0.0,1.0
2024-09-25,27.28,27.34,27.245,27.27,478554,26.2208986544,26.2785692526134,26.1872574721088,26.211286888031,497883.512387144,0.0,1.0
2024-09-26,27.44,27.49,27.34,27.44,395330,26.3746869163026,26.4227457481472,26.2785692526134,26.3746869163026,411297.970452676,0.0,1.0
2024-09-27,27.25,27.39,27.22,27.39,253502,26.1920633552932,26.326628084458,26.1632280561865,26.326628084458,263741.32523637,0.0,1.0
2024-09-30,27.05,27.15,27.02,27.15,541324,25.9998280279149,26.0959456916041,25.9709927288082,26.0959456916041,563188.88664489,0.0,1.0
2024-10-01,26.95,27.095,26.84,26.91,1250583,25.9037103642258,26.043080976575,25.7979809341677,25.8652632987501,1301095.91931454,0.0,1.0
2024-10-02,26.53,26.6,26.47,26.55,618690,25.5000161767313,25.5672985413137,25.4423455785178,25.5192397094692,643679.815190768,0.0,1.0
2024-10-03,26.24,26.3089,26.215,26.26,680990,25.2212749520328,25.2875000223146,25.1972455361105,25.2404984847706,708496.205444989,0.0,1.0
2024-10-04,26.08,26.0815,25.9201,26.08,1077179,25.0674866901302,25.0689284550855,24.9137945458912,25.0674866901302,1120687.87219346,0.0,1.0
2024-10-07,25.82,26.05,25.7801,26.05,467834,24.8175807645384,25.0386513910234,24.7792298167264,25.0386513910234,486730.515540832,0.0,1.0
2024-10-08,25.91,25.93,25.815,25.89,318229,24.9040866618586,24.9233101945964,24.8127748813539,24.8848631291208,331082.745653466,0.0,1.0
2024-10-09,25.93,25.93,25.8417,25.9,502735,24.9233101945964,24.9233101945964,24.8384382975589,24.8944748954897,523041.219172657,0.0,1.0
2024-10-10,25.95,25.96,25.85,25.89,298552,24.9425337273343,24.9521454937032,24.8464160636451,24.8848631291208,310610.9621698,0.0,1.0
2024-10-11,25.9,25.91,25.78,25.82,256060,24.8944748954897,24.9040866618586,24.7791336990627,24.8175807645384,266402.646685332,0.0,1.0
2024-10-14,25.88,25.88,25.72,25.79,104254,24.8752513627519,24.8752513627519,24.7214631008492,24.7887454654316,108464.975113382,0.0,1.0
2024-10-15,25.78,25.82,25.72,25.82,251659,24.7791336990627,24.8175807645384,24.7214631008492,24.8175807645384,261823.883707662,0.0,1.0
2024-10-16,25.7,25.71,25.64,25.7,315534,24.7022395681114,24.7118513344803,24.6445689698979,24.7022395681114,328278.890569435,0.0,1.0
2024-10-17,25.79,25.85,25.775,25.82,265662,24.7887454654316,24.8464160636451,24.7743278158783,24.8175807645384,276392.485838158,0.0,1.0
2024-10-18,25.92,25.94,25.87,25.88,337109,24.9136984282275,24.9329219609654,24.8656395963829,24.8752513627519,350725.337114136,0.0,1.0
2024-10-21,25.78,25.87,25.75,25.79,180289,24.7791336990627,24.8656395963829,24.750298399956,24.7887454654316,187571.142576942,0.0,1.0
2024-10-22,25.79,25.79,25.65,25.74,196724,24.7887454654316,24.7887454654316,24.6541807362668,24.740686633587,204669.976827795,0.0,1.0
2024-10-23,25.44,25.6,25.39,25.6,595783,24.4523336425196,24.6061219044222,24.404274810675,24.6061219044222,619847.567172253,0.0,1.0
2024-10-24,25.41,25.46,25.31,25.46,371929,24.4234983434129,24.4715571752574,24.3273806797237,24.4715571752574,386951.769034713,0.0,1.0
2024-10-25,25.22,25.46,25.165,25.46,196423,24.2408747824035,24.4715571752574,24.1880100673744,24.4715571752574,204356.818987241,0.0,1.0
2024-10-28,25.0,25.16,24.92,25.06,690927,24.0294159222873,24.18320418419,23.952521791336,24.0870865205008,718834.575749264,0.0,1.0
2024-10-29,25.02,25.04,24.955,25.0,810736,24.0486394550252,24.067862987763,23.9861629736272,24.0294159222873,843482.840596262,0.0,1.0
2024-10-30,24.86,24.9,24.75,24.8,248437,23.8948511931225,23.9332982585982,23.7891217630645,23.8371805949091,258471.742304787,0.0,1.0
2024-10-31,24.64,24.75,24.57,24.75,462355,23.6833923330064,23.7891217630645,23.616109968424,23.7891217630645,481030.21052955,0.0,1.0
2024-11-01,24.78,24.93,24.77,24.81,381605,23.8179570621712,23.9621335577049,23.8083452958023,23.846792361278,397018.597158307,0.0,1.0
2024-11-04,25.05,25.18,25.03,25.04,624700,24.0774747541319,24.2024277169278,24.0582512213941,24.067862987763,649932.568086881,0.0,1.0
2024-11-05,25.31,25.35,25.2,25.3,462470,24.3273806797237,24.3658277451994,24.2216512496656,24.3177689133548,481149.855551689,0.0,1.0
2024-11-06,25.09,25.15,25.0,25.08,257076,24.1159218196076,24.1735924178211,24.0294159222873,24.1063100532387,267459.684446139,0.0,1.0
2024-11-07,25.17,25.17,25.06,25.08,223871,24.1928159505589,24.1928159505589,24.0870865205008,24.1063100532387,232913.484792986,0.0,1.0
2024-11-08,24.92,25.1,24.85,25.04,302160,23.952521791336,24.1255335859765,23.8852394267536,24.067862987763,314364.694690463,0.0,1.0
2024-11-11,24.63,24.6801,24.61,24.68,444030,23.6737805666375,23.7219355161458,23.6545570338997,23.7218393984821,461965.036349636,0.0,1.0
2024-11-12,24.46,24.52,24.415,24.52,350601,23.5103805383659,23.5680511365794,23.4671275897058,23.5680511365794,364762.299189737,0.0,1.0
2024-11-13,24.46,24.51,24.42,24.46,264939,23.5103805383659,23.5584393702105,23.4719334728903,23.5103805383659,275640.28278593,0.0,1.0
2024-11-14,24.14,24.165,24.075,24.11,285789,23.2028040145607,23.2268334304829,23.1403275331627,23.1739687154539,297332.445495408,0.0,1.0
2024-11-15,24.15,24.19,24.06,24.19,300793,23.2124157809296,23.2508628464052,23.1259098836093,23.2508628464052,312942.479514258,0.0,1.0
2024-11-18,24.37,24.37,24.24,24.25,391707,23.4238746410457,23.4238746410457,23.2989216782498,23.3085334446187,407528.632059561,0.0,1.0
2024-11-19,24.42,24.445,24.25,24.25,291106,23.4719334728903,23.4959628888126,23.3085334446187,23.3085334446187,302864.207084199,0.0,1.0
2024-11-20,24.24,24.3,24.16,24.25,202646,23.2989216782498,23.3565922764633,23.2220275472985,23.3085334446187,210831.175272185,0.0,1.0
2024-11-21,24.28,24.28,24.16,24.25,325385,23.3373687437255,23.3373687437255,23.2220275472985,23.3085334446187,338527.787204978,0.0,1.0
2024-11-22,24.31,24.33,24.21,24.23,628715,23.3662040428322,23.38542757557,23.2700863791431,23.2893099118809,654109.739946764,0.0,1.0
2024-11-25,24.54,24.62,24.47,24.56,185438,23.5872746693173,23.6641688002686,23.5199923047349,23.6064982020551,192928.118394261,0.0,1.0
2024-11-26,24.47,24.55,24.39,24.52,144419,23.5199923047349,23.5968864356862,23.4430981737835,23.5680511365794,150252.299584663,0.0,1.0
2024-11-27,24.67,24.71,24.582,24.7,222502,23.7122276321132,23.7506746975888,23.6276440880667,23.7410629312199,231489.188833787,0.0,1.0
2024-11-29,24.61,24.64,24.46,24.46,256364,23.6545570338997,23.6833923330064,23.5103805383659,23.5103805383659,266718.925700376,0.0,1.0
2024-12-02,24.46,24.5,24.3501,24.4,370282,23.5103805383659,23.5488276038416,23.4047472259716,23.4527099401524,385238.24423939,0.0,1.0
2024-12-03,24.51,24.535,24.38,24.48,501961,23.5584393702105,23.5824687861328,23.4334864074146,23.5296040711038,522235.956154088,0.0,1.0
2024-12-04,24.79,24.8,24.7,24.74,271025,23.8275688285401,23.8371805949091,23.7410629312199,23.7795099966956,281972.105435805,0.0,1.0
2024-12-05,24.94,25.01,24.91,24.91,237544,23.9717453240739,24.0390276886563,23.9429100249671,23.9429100249671,247138.757729518,0.0,1.0
2024-12-06,25.0,25.03,24.935,25.03,170735,24.0294159222873,24.0582512213941,23.9669394408894,24.0582512213941,177631.242215966,0.0,1.0
2024-12-09,24.92,25.03,24.9008,25.03,185201,23.952521791336,24.0582512213941,23.9340671999077,24.0582512213941,192681.545609506,0.0,1.0
2024-12-10,24.88,24.921,24.82,24.9,202394,23.9140747258604,23.9534829679729,23.8564041276469,23.9332982585982,210568.996614977,0.0,1.0
2024-12-11,24.84,24.88,24.74,24.88,162385,23.8756276603847,23.9140747258604,23.7795099966956,23.9140747258604,168943.973217205,0.0,1.0
2024-12-12,24.64,24.67,24.64,24.67,132770,23.6833923330064,23.7122276321132,23.6833923330064,23.7122276321132,138132.77903777,0.0,1.0
2024-12-13,24.77,24.8,24.69,24.77,130239,23.8083452958023,23.8371805949091,23.731451164851,23.8083452958023,135499.548159224,0.0,1.0
2024-12-16,24.75,24.82,24.66,24.8,215402,23.7891217630645,23.8564041276469,23.7026158657442,23.8371805949091,224102.409206099,0.0,1.0
2024-12-17,24.02,24.02,23.8104,23.93,235862,23.5207391389817,23.5207391389817,23.3154957200171,23.4326098083194,240868.50360117,0.450777,1.0
2024-12-18,23.61,23.97,23.555,23.94,612563,23.1192610770757,23.4717783997249,23.0654042638932,23.4424019561708,625565.513611534,0.0,1.0
2024-12-19,23.7,23.8,23.67,23.68,315480,23.207390407738,23.3053118862517,23.1780139641839,23.1878061120353,322176.507941496,0.0,1.0
2024-12-20,23.74,23.8907,23.72,23.73,738334,23.2465589991435,23.3941266672635,23.2269747034407,23.2367668512921,754006.180469368,0.0,1.0
2024-12-23,23.64,23.8,23.64,23.69,349418,23.1486375206298,23.3053118862517,23.1486375206298,23.1975982598866,356834.889856415,0.0,1.0
2024-12-24,23.88,23.89,23.64,23.64,68799,23.3836490690626,23.393441216914,23.1486375206298,23.1486375206298,70259.3558066026,0.0,1.0
2024-12-26,24.18,24.18,24.0802,24.13,116200,23.6774135046036,23.6774135046036,23.5796878690469,23.6284527653467,118666.508884246,0.0,1.0
2024-12-27,24.31,24.39,24.26,24.31,169091,23.8047114266713,23.8830486094823,23.7557506874145,23.8047114266713,172680.194954785,0.0,1.0
2024-12-30,24.53,24.53,24.36,24.36,250082,24.0201386794014,24.0201386794014,23.8536721659282,23.8536721659282,255390.34315654,0.0,1.0
2024-12-31,24.53,24.68,24.51,24.64,191859,24.0201386794014,24.1670208971719,24.0005543836987,24.1278523057664,195931.477865942,0.0,1.0
2025-01-02,24.33,24.5,24.28,24.45,581233,23.8242957223741,23.9907622358473,23.7753349831172,23.9418014965905,593570.490174843,0.0,1.0
2025-01-03,24.34,24.35,24.21,24.32,234667,23.8340878702254,23.8438800180768,23.7067899481577,23.8145035745227,239648.138040786,0.0,1.0
2025-01-06,24.24,24.28,24.2,24.27,304654,23.7361663917118,23.7753349831172,23.6969978003063,23.7655428352659,311120.7108229,0.0,1.0
2025-01-07,24.27,24.45,24.245,24.25,184639,23.7655428352659,23.9418014965905,23.7410624656375,23.7459585395631,188558.223183117,0.0,1.0
2025-01-08,23.98,24.11,23.94,24.05,623070,23.4815705475763,23.608868469644,23.4424019561708,23.5501155825358,636295.539505222,0.0,1.0
2025-01-10,23.65,23.83,23.57,23.83,452077,23.1584296684812,23.3346883298058,23.0800924856702,23.3346883298058,461672.971917927,0.0,1.0
2025-01-13,23.58,23.625,23.525,23.62,312674,23.0898846335216,23.1339492988528,23.0360278203391,23.1290532249271,319310.946634016,0.0,1.0
2025-01-14,23.51,23.545,23.45,23.5,200385,23.021339598562,23.0556121160418,22.9625867114538,23.0115474507107,204638.454240702,0.0,1.0
2025-01-15,23.38,23.44,23.335,23.41,628318,22.8940416764943,22.9527945636025,22.8499770111631,22.9234181200484,641654.935706811,0.0,1.0
2025-01-16,23.22,23.24,23.11,23.17,364040,22.7373673108724,22.7569516065752,22.6296536845074,22.6884065716156,371767.262428751,0.0,1.0
2025-01-17,23.44,23.495,23.37,23.39,448649,22.9527945636025,23.006651376785,22.8842495286429,22.9038338243456,458172.207783201,0.0,1.0
2025-01-21,23.81,23.81,23.6676,23.7,419459,23.315104034103,23.315104034103,23.1756638486996,23.207390407738,428362.608864689,0.0,1.0
2025-01-22,24.0,24.05,23.95,24.0,170742,23.501154843279,23.5501155825358,23.4521941040222,23.501154843279,174366.239758295,0.0,1.0
2025-01-23,23.84,23.885,23.8,23.88,227532,23.3444804776571,23.3885451429883,23.3053118862517,23.3836490690626,232361.687602842,0.0,1.0
2025-01-24,24.07,24.11,24.04,24.06,270349,23.5696998782385,23.608868469644,23.5403234346844,23.5599077303872,276087.538815379,0.0,1.0
2025-01-27,24.02,24.03,23.93,23.98,286659,23.5207391389817,23.5305312868331,23.4326098083194,23.4815705475763,292743.741568408,0.0,1.0
2025-01-28,23.82,23.87,23.65,23.87,240989,23.3248961819544,23.3738569212112,23.1584296684812,23.3738569212112,246104.331407104,0.0,1.0
2025-01-29,23.76,23.88,23.755,23.76,398493,23.2661432948462,23.3836490690626,23.2612472209205,23.2661432948462,406951.575945006,0.0,1.0
2025-01-30,23.95,24.0,23.85,23.88,299140,23.4521941040222,23.501154843279,23.3542726255085,23.3836490690626,305489.668396155,0.0,1.0
2025-01-31,23.42,23.53,23.37,23.5,582128,22.9332102678997,23.0409238942648,22.8842495286429,23.0115474507107,594484.48781212,0.0,1.0
2025-02-03,23.37,23.42,23.195,23.23,652716,22.8842495286429,22.9332102678997,22.712886941244,22.7471594587238,666570.817666862,0.0,1.0
2025-02-04,23.72,23.77,23.64,23.64,168057,23.2269747034407,23.2759354426976,23.1486375206298,23.1486375206298,171624.246846469,0.0,1.0
2025-02-05,24.02,24.02,23.93,23.99,190178,23.5207391389817,23.5207391389817,23.4326098083194,23.4913626954276,194214.796270121,0.0,1.0
2025-02-06,24.04,24.12,23.96,24.12,453862,23.5403234346844,23.6186606174954,23.4619862518735,23.6186606174954,463495.861060427,0.0,1.0
2025-02-07,23.97,24.2,23.91,24.06,173694,23.4717783997249,23.6969978003063,23.4130255126167,23.5599077303872,177380.900121688,0.0,1.0
2025-02-10,24.09,24.1,23.93,24.0,256316,23.5892841739413,23.5990763217926,23.4326098083194,23.501154843279,261756.668598746,0.0,1.0
2025-02-11,23.98,24.07,23.93,23.99,137341,23.4815705475763,23.5696998782385,23.4326098083194,23.4913626954276,140256.256425741,0.0,1.0
2025-02-12,24.07,24.12,23.96,23.96,123512,23.5696998782385,23.6186606174954,23.4619862518735,23.4619862518735,126133.716396824,0.0,1.0
2025-02-13,24.34,24.38,24.07,24.14,352945,23.8340878702254,23.8732564616309,23.5696998782385,23.6382449131981,360436.755405767,0.0,1.0
2025-02-14,24.43,24.435,24.32,24.32,257993,23.9222172008877,23.9271132748134,23.8145035745227,23.8145035745227,263469.265288926,0.0,1.0
2025-02-18,24.07,24.16,24.03,24.11,228201,23.5696998782385,23.6578292089008,23.5305312868331,23.608868469644,233044.888071375,0.0,1.0
2025-02-19,24.12,24.125,24.0,24.02,238588,23.6186606174954,23.6235566914211,23.501154843279,23.5207391389817,243652.366795821,0.0,1.0
2025-02-20,24.28,24.28,24.117,24.13,345409,23.7753349831172,23.7753349831172,23.61572297314,23.6284527653467,352740.793177268,0.0,1.0
2025-02-21,24.23,24.4,24.15,24.32,659831,23.7263742438604,23.8928407573336,23.6480370610495,23.8145035745227,673836.843576599,0.0,1.0
2025-02-24,24.24,24.28,24.16,24.19,313146,23.7361663917118,23.7753349831172,23.6578292089008,23.6872056524549,319792.965499707,0.0,1.0
2025-02-25,23.96,24.02,23.925,23.99,318134,23.4619862518735,23.5207391389817,23.4277137343937,23.4913626954276,324886.842834601,0.0,1.0
2025-02-26,24.16,24.23,24.05,24.14,202186,23.6578292089008,23.7263742438604,23.5501155825358,23.6382449131981,206477.683005767,0.0,1.0
2025-02-27,23.76,23.97,23.74,23.94,319441,23.2661432948462,23.4717783997249,23.2465589991435,23.4424019561708,326221.585752946,0.0,1.0
2025-02-28,23.67,23.68,23.47,23.59,410509,23.1780139641839,23.1878061120353,22.9821710071566,23.099676781373,419222.632491935,0.0,1.0
2025-03-03,23.4,23.66,23.365,23.58,516641,22.913625972197,23.1682218163325,22.8793534547172,23.0898846335216,527607.433876641,0.0,1.0
2025-03-04,23.23,23.32,23.14,23.28,464080,22.7471594587238,22.8352887893861,22.6590301280615,22.7961201979806,473930.752521521,0.0,1.0
2025-03-05,23.73,23.75,23.45,23.5,357887,23.2367668512921,23.2563511469948,22.9625867114538,23.0115474507107,365483.656325783,0.0,1.0
2025-03-06,23.42,23.53,23.39,23.45,178695,22.9332102678997,23.0409238942648,22.9038338243456,22.9625867114538,182488.053399917,0.0,1.0
2025-03-07,23.29,23.385,23.22,23.3,544443,22.805912345832,22.89893775042,22.7373673108724,22.8157044936833,555999.570537567,0.0,1.0
2025-03-10,23.12,23.23,23.07,23.23,331102,22.6394458323588,22.7471594587238,22.5904850931019,22.7471594587238,338130.106924195,0.0,1.0
2025-03-11,23.1,23.145,23.0,23.02,287097,22.619861536656,22.6639262019872,22.5219400581424,22.5415243538451,293191.038736147,0.0,1.0
2025-03-12,22.53,22.67,22.48,22.67,878258,22.0617091091281,22.1987991790473,22.0127483698713,22.1987991790473,896900.264713082,0.0,1.0
2025-03-13,22.91,22.99,22.76,22.97,283765,22.4338107274801,22.512147910291,22.2869285097096,22.4925636145883,289788.312336815,0.0,1.0
2025-03-14,23.21,23.24,23.07,23.1,406140,22.7275751630211,22.7569516065752,22.5904850931019,22.619861536656,414760.894305056,0.0,1.0
2025-03-17,23.44,23.49,23.39,23.4,202582,22.9527945636025,23.0017553028593,22.9038338243456,22.913625972197,206882.088664271,0.0,1.0
2025-03-18,23.39,23.46,23.335,23.42,278215,22.9038338243456,22.9723788593052,22.8499770111631,22.9332102678997,284120.505759299,0.0,1.0
2025-03-19,23.32,23.39,23.21,23.25,287732,22.8352887893861,22.9038338243456,22.7275751630211,22.7667437544265,293839.517506728,0.0,1.0
2025-03-20,22.94,22.97,22.865,22.97,291727,22.4631871710342,22.4925636145883,22.3897460621489,22.4925636145883,297919.31701613,0.0,1.0
2025-03-21,23.15,23.15,23.03,23.07,381122,22.6688222759129,22.6688222759129,22.5513165016965,22.5904850931019,389211.85197058,0.0,1.0
2025-03-24,23.0,23.01,22.9301,22.98,171272,22.5219400581424,22.5317322059937,22.4534929446613,22.5023557624396,174907.489755787,0.0,1.0
2025-03-25,23.17,23.1899,23.115,23.13,265665,22.6884065716156,22.7078929458398,22.6345497584331,22.6492379802101,271304.114309235,0.0,1.0
2025-03-26,23.21,23.275,23.175,23.25,231407,22.7275751630211,22.7912241240549,22.6933026455413,22.7667437544265,236318.939943,0.0,1.0
2025-03-27,23.55,23.585,23.45,23.45,756721,23.0605081899675,23.0947807074473,22.9625867114538,22.9625867114538,772783.470476724,0.0,1.0
2025-03-28,23.0,23.24,22.99,23.24,301729,22.5219400581424,22.7569516065752,22.512147910291,22.7569516065752,308133.623572586,0.0,1.0
2025-03-31,23.08,23.115,22.88,22.99,240625,22.6002772409533,22.6345497584331,22.404434283926,22.512147910291,245732.604993732,0.0,1.0
2025-04-01,23.03,23.105,22.94,22.94,246087,22.5513165016965,22.6247576105817,22.4631871710342,22.4631871710342,251310.543647137,0.0,1.0
2025-04-02,23.32,23.32,23.195,23.21,196307,22.8352887893861,22.8352887893861,22.712886941244,22.7275751630211,200473.892939239,0.0,1.0
2025-04-03,23.01,23.13,22.985,23.05,357608,22.5317322059937,22.6492379802101,22.5072518363653,22.5709007973992,365198.734157293,0.0,1.0
2025-04-04,21.91,22.66,21.85,22.66,809980,21.4545959423434,22.1890070311959,21.3958430552352,22.1890070311959,827172.967866278,0.0,1.0
2025-04-07,21.75,22.01,21.2,21.2,1014085,21.2979215767216,21.5525174208571,20.7593534448964,20.7593534448964,1035610.38435353,0.0,1.0
2025-04-08,21.2,22.01,21.1,22.01,1323107,20.7593534448964,21.5525174208571,20.6614319663828,21.5525174208571,1351191.8121369,0.0,1.0
2025-04-09,22.14,22.265,20.802,20.85,1134129,21.6798153429249,21.8022171910669,20.3696259604121,20.4166282700986,1158202.48755921,0.0,1.0
2025-04-10,22.05,22.185,21.825,22.04,964008,21.5916860122626,21.723880008256,21.3713626856068,21.5818938644112,984470.429401754,0.0,1.0
2025-04-11,22.46,22.585,22.245,22.31,487734,21.9931640741686,22.1155659223107,21.7826328953642,21.8462818563981,498086.84203226,0.0,1.0
2025-04-14,22.65,22.73,22.56,22.73,208522,22.1792148833445,22.2575520661555,22.0910855526822,22.2575520661555,212948.173541831,0.0,1.0
2025-04-15,22.63,22.765,22.585,22.68,203674,22.1596305876418,22.2918245836353,22.1155659223107,22.2085913268986,207997.267904388,0.0,1.0
2025-04-16,22.44,22.72,22.35,22.72,281690,21.9735797784659,22.2477599183041,21.8854504478036,22.2477599183041,287669.267535311,0.0,1.0
2025-04-17,22.77,22.89,22.68,22.68,340566,22.2967206575609,22.4142264317773,22.2085913268986,22.2085913268986,347794.993671877,0.0,1.0
2025-04-21,23.04,23.23,22.98,23.02,333145,22.5611086495478,22.7471594587238,22.5023557624396,22.5415243538451,340216.472480569,0.0,1.0
2025-04-22,22.91,23.02,22.89,22.98,249641,22.4338107274801,22.5415243538451,22.4142264317773,22.5023557624396,254939.982309569,0.0,1.0
2025-04-23,23.07,23.24,23.0414,23.2,271375,22.5904850931019,22.7569516065752,22.562479550247,22.7177830151697,277135.317112411,0.0,1.0
2025-04-24,23.43,23.45,23.2,23.2,267350,22.9430024157511,22.9625867114538,22.7177830151697,22.7177830151697,273024.880810698,0.0,1.0
2025-04-25,23.43,23.44,23.28,23.29,223220,22.9430024157511,22.9527945636025,22.7961201979806,22.805912345832,227958.159321354,0.0,1.0
2025-04-28,23.71,23.71,23.605,23.64,151941,23.2171825555894,23.2171825555894,23.11436500315,23.1486375206298,155166.16201705,0.0,1.0
2025-04-29,23.7,23.76,23.68,23.7,227909,23.207390407738,23.2661432948462,23.1878061120353,23.207390407738,232746.689959549,0.0,1.0
2025-04-30,24.17,24.17,23.91,24.01,161256,23.6676213567522,23.6676213567522,23.4130255126167,23.5109469911304,164678.886029586,0.0,1.0
2025-05-01,24.12,24.21,24.08,24.21,112431,23.6186606174954,23.7067899481577,23.5794920260899,23.7067899481577,114817.506543585,0.0,1.0
2025-05-02,24.85,24.93,24.64,24.64,495884,24.3334874106451,24.411824593456,24.1278523057664,24.1278523057664,506409.837276724,0.0,1.0
2025-05-05,24.86,24.915,24.83,24.9,148812,24.3432795584965,24.397136371679,24.3139031149424,24.3824481499019,151970.744579022,0.0,1.0
2025-05-06,24.64,24.67,24.52,24.52,111513,24.1278523057664,24.1572287493205,24.01034653155,24.01034653155,113880.020698872,0.0,1.0
2025-05-07,24.68,24.8,24.64,24.72,160495,24.1670208971719,24.2845266713883,24.1278523057664,24.2061894885774,163901.7327313,0.0,1.0
2025-05-08,24.31,24.51,24.26,24.51,710334,23.8047114266713,24.0005543836987,23.7557506874145,24.0005543836987,725411.84097919,0.0,1.0
2025-05-09,24.45,24.46,24.29,24.29,129165,23.9418014965905,23.9515936444418,23.7851271309686,23.7851271309686,131906.709294609,0.0,1.0
2025-05-12,24.5,24.62,24.31,24.5,232722,23.9907622358473,24.1082680100637,23.8047114266713,23.9907622358473,237661.852672629,0.0,1.0
2025-05-13,24.87,24.915,24.78,24.84,134226,24.3530717063478,24.397136371679,24.2649423756856,24.3236952627937,137075.13615746,0.0,1.0
2025-05-14,25.07,25.09,24.93,24.93,237974,24.5489146633752,24.5684989590779,24.411824593456,24.411824593456,243025.333779858,0.0,1.0
2025-05-15,25.08,25.08,25.0,25.0,112683,24.5587068112265,24.5587068112265,24.4803696284156,24.4803696284156,115074.855598997,0.0,1.0
2025-05-16,24.87,25.05,24.77,25.05,127601,24.3530717063478,24.5293303676724,24.2551502278342,24.5293303676724,130309.511188801,0.0,1.0
2025-05-19,24.69,24.71,24.5123,24.57,186620,24.1768130450233,24.196397340726,24.0028065777045,24.0593072708069,190581.272702047,0.0,1.0
2025-05-20,24.5,24.545,24.4,24.49,119975,23.9907622358473,24.0348269011784,23.8928407573336,23.9809700879959,122521.638583368,0.0,1.0
2025-05-21,24.49,24.655,24.465,24.63,196321,23.9809700879959,24.1425405275435,23.9564897183675,24.1180601579151,200488.190108985,0.0,1.0
2025-05-22,24.24,24.3,24.18,24.25,198806,23.7361663917118,23.79491927882,23.6774135046036,23.7459585395631,203025.937738738,0.0,1.0
2025-05-23,24.58,24.6,24.37,24.37,331806,24.0690994186582,24.088683714361,23.8634643137795,23.8634643137795,338849.050317092,0.0,1.0
2025-05-27,24.52,24.58,24.29,24.58,171950,24.01034653155,24.0690994186582,23.7851271309686,24.0690994186582,175599.881262014,0.0,1.0
2025-05-28,24.47,24.5,24.43,24.43,109174,23.9613857922932,23.9907622358473,23.9222172008877,23.9222172008877,111491.372125031,0.0,1.0
2025-05-29,24.3,24.4,24.18,24.4,115950,23.79491927882,23.8928407573336,23.6774135046036,23.8928407573336,118411.202281655,0.0,1.0
2025-05-30,23.96,24.11,23.87,24.11,444750,23.4619862518735,23.608868469644,23.3738569212112,23.608868469644,454190.446009194,0.0,1.0
2025-06-02,24.15,24.16,24.05,24.05,111610,23.6480370610495,23.6578292089008,23.5501155825358,23.5501155825358,113979.079660677,0.0,1.0
2025-06-03,24.09,24.17,24.035,24.17,122386,23.5892841739413,23.6676213567522,23.5354273607588,23.6676213567522,124983.815458755,0.0,1.0
2025-06-04,24.14,24.175,24.1,24.17,236024,23.6382449131981,23.6725174306779,23.5990763217926,23.6676213567522,241033.942279649,0.0,1.0
2025-06-05,24.31,24.52,24.285,24.49,275615,23.8047114266713,24.01034653155,23.7802310570429,23.9809700879959,281465.317092353,0.0,1.0
2025-06-06,24.25,24.33,24.205,24.26,202081,23.7459585395631,23.8242957223741,23.701893874232,23.7557506874145,206370.454232679,0.0,1.0
2025-06-09,24.32,24.35,24.25,24.25,94067,23.8145035745227,23.8438800180768,23.7459585395631,23.7459585395631,96063.7047436691,0.0,1.0
2025-06-10,24.28,24.305,24.245,24.3,236487,23.7753349831172,23.7998153527457,23.7410624656375,23.79491927882,241506.770107648,0.0,1.0
2025-06-11,24.45,24.45,24.3827,24.41,319249,23.9418014965905,23.9418014965905,23.8759003415508,23.902632905185,326025.510282156,0.0,1.0
2025-06-12,24.54,24.54,24.51,24.51,163532,24.0299308272528,24.0299308272528,24.0005543836987,24.0005543836987,167003.197339573,0.0,1.0
2025-06-13,24.26,24.28,24.15,24.28,169776,23.7557506874145,23.7753349831172,23.6480370610495,23.7753349831172,173379.735045884,0.0,1.0
2025-06-16,23.93,23.96,23.86,23.9,446450,23.93,23.96,23.86,23.9,446450,0.507948,1.0
2025-06-17,23.53,23.69,23.52,23.65,272669,23.53,23.69,23.52,23.65,272669,0.0,1.0
2025-06-18,23.59,23.615,23.505,23.54,243676,23.59,23.615,23.505,23.54,243676,0.0,1.0
2025-06-20,23.41,23.55,23.37,23.55,196052,23.41,23.55,23.37,23.55,196052,0.0,1.0
2025-06-23,23.53,23.54,23.342,23.4,320616,23.53,23.54,23.342,23.4,320616,0.0,1.0
2025-06-24,23.77,23.78,23.64,23.69,106583,23.77,23.78,23.64,23.69,106583,0.0,1.0
2025-06-25,23.82,23.84,23.695,23.84,149122,23.82,23.84,23.695,23.84,149122,0.0,1.0
2025-06-26,24.07,24.08,23.97,23.98,134482,24.07,24.08,23.97,23.98,134482,0.0,1.0
2025-06-27,24.07,24.11,24.025,24.07,171775,24.07,24.11,24.025,24.07,171775,0.0,1.0
2025-06-30,24.34,24.34,24.08,24.08,184175,24.34,24.34,24.08,24.08,184175,0.0,1.0
2025-07-01,24.38,24.5,24.36,24.5,139680,24.38,24.5,24.36,24.5,139680,0.0,1.0
2025-07-02,24.41,24.465,24.34,24.34,255792,24.41,24.465,24.34,24.34,255792,0.0,1.0
2025-07-03,24.41,24.455,24.3493,24.36,75641,24.41,24.455,24.3493,24.36,75641,0.0,1.0
2025-07-07,23.93,24.16,23.855,24.16,636507,23.93,24.16,23.855,24.16,636507,0.0,1.0
2025-07-08,23.95,24.01,23.95,23.98,81963,23.95,24.01,23.95,23.98,81963,0.0,1.0
2025-07-09,23.98,24.0,23.8767,23.91,220491,23.98,24.0,23.8767,23.91,220491,0.0,1.0
2025-07-10,24.11,24.16,24.04,24.12,144616,24.11,24.16,24.04,24.12,144616,0.0,1.0
2025-07-11,24.08,24.105,24.04,24.09,114628,24.08,24.105,24.04,24.09,114628,0.0,1.0
2025-07-14,24.09,24.09,24.02,24.07,171988,24.09,24.09,24.02,24.07,171988,0.0,1.0
2025-07-15,23.8,23.95,23.78,23.95,56409,23.8,23.95,23.78,23.95,56409,0.0,1.0
2025-07-16,23.71,23.78,23.57,23.78,276886,23.71,23.78,23.57,23.78,276886,0.0,1.0
2025-07-17,23.93,23.93,23.79,23.82,87338,23.93,23.93,23.79,23.82,87338,0.0,1.0
2025-07-18,23.93,24.0,23.93,23.94,108194,23.93,24.0,23.93,23.94,108194,0.0,1.0
2025-07-21,24.03,24.09,23.94,23.95,339932,24.03,24.09,23.94,23.95,339932,0.0,1.0
2025-07-22,23.99,24.005,23.885,23.97,210410,23.99,24.005,23.885,23.97,210410,0.0,1.0
2025-07-23,24.21,24.21,24.1,24.1,126766,24.21,24.21,24.1,24.1,126766,0.0,1.0
2025-07-24,24.3,24.35,24.265,24.28,349199,24.3,24.35,24.265,24.28,349199,0.0,1.0
2025-07-25,24.19,24.21,24.155,24.21,54182,24.19,24.21,24.155,24.21,54182,0.0,1.0
2025-07-28,24.05,24.14,24.025,24.14,101888,24.05,24.14,24.025,24.14,101888,0.0,1.0
2025-07-29,24.04,24.08,24.01,24.05,102427,24.04,24.08,24.01,24.05,102427,0.0,1.0
2025-07-30,23.84,23.99,23.81,23.99,270615,23.84,23.99,23.81,23.99,270615,0.0,1.0
2025-07-31,23.49,23.65,23.475,23.65,132726,23.49,23.65,23.475,23.65,132726,0.0,1.0
2025-08-01,23.98,23.98,23.85,23.85,191011,23.98,23.98,23.85,23.85,191011,0.0,1.0
2025-08-04,24.13,24.14,24.05,24.05,56280,24.13,24.14,24.05,24.05,56280,0.0,1.0
2025-08-05,24.24,24.288,24.18,24.26,170554,24.24,24.288,24.18,24.26,170554,0.0,1.0
2025-08-06,24.4,24.42,24.27,24.27,129366,24.4,24.42,24.27,24.27,129366,0.0,1.0
2025-08-07,24.38,24.4292,24.3,24.41,166226,24.38,24.4292,24.3,24.41,166226,0.0,1.0
2025-08-08,24.51,24.51,24.36,24.36,167928,24.51,24.51,24.36,24.36,167928,0.0,1.0
2025-08-11,24.6,24.64,24.58,24.58,56208,24.6,24.64,24.58,24.58,56208,0.0,1.0
2025-08-12,24.94,24.95,24.78,24.83,83181,24.94,24.95,24.78,24.83,83181,0.0,1.0
2025-08-13,25.27,25.3,25.17,25.17,160288,25.27,25.3,25.17,25.17,160288,0.0,1.0
2025-08-14,25.03,25.105,24.98,25.08,262612,25.03,25.105,24.98,25.08,262612,0.0,1.0
2025-08-15,24.98,25.08,24.93,25.08,133752,24.98,25.08,24.93,25.08,133752,0.0,1.0
2025-08-18,25.13,25.19,25.01,25.01,264802,25.13,25.19,25.01,25.01,264802,0.0,1.0
2025-08-19,25.18,25.25,25.14,25.2,241158,25.18,25.25,25.14,25.2,241158,0.0,1.0
2025-08-20,25.19,25.205,25.105,25.15,122259,25.19,25.205,25.105,25.15,122259,0.0,1.0
2025-08-21,25.19,25.22,25.15,25.2,226254,25.19,25.22,25.15,25.2,226254,0.0,1.0
2025-08-22,25.72,25.72,25.35,25.35,176480,25.72,25.72,25.35,25.35,176480,0.0,1.0
2025-08-25,25.5,25.58,25.5,25.56,120748,25.5,25.58,25.5,25.56,120748,0.0,1.0
2025-08-26,25.13,25.19,25.07,25.18,560002,25.13,25.19,25.07,25.18,560002,0.0,1.0
2025-08-27,25.05,25.09,24.96,25.09,283945,25.05,25.09,24.96,25.09,283945,0.0,1.0
2025-08-28,25.13,25.155,25.03,25.05,604773,25.13,25.155,25.03,25.05,604773,0.0,1.0
2025-08-29,24.87,24.99,24.772,24.99,276523,24.87,24.99,24.772,24.99,276523,0.0,1.0
2025-09-02,24.73,24.8,24.6501,24.8,302460,24.73,24.8,24.6501,24.8,302460,0.0,1.0
2025-09-03,24.87,24.87,24.795,24.82,202579,24.87,24.87,24.795,24.82,202579,0.0,1.0
2025-09-04,24.97,24.97,24.76,24.81,260617,24.97,24.97,24.76,24.81,260617,0.0,1.0
2025-09-05,25.03,25.13,24.97,25.05,206938,25.03,25.13,24.97,25.05,206938,0.0,1.0
2025-09-08,25.12,25.135,25.03,25.03,99352,25.12,25.135,25.03,25.03,99352,0.0,1.0
2025-09-09,25.17,25.2,25.125,25.19,244535,25.17,25.2,25.125,25.19,244535,0.0,1.0
2025-09-10,25.17,25.22,25.085,25.19,184222,25.17,25.22,25.085,25.19,184222,0.0,1.0
2025-09-11,25.33,25.3508,25.17,25.18,206197,25.33,25.3508,25.17,25.18,206197,0.0,1.0
2025-09-12,25.47,25.53,25.44,25.53,313224,25.47,25.53,25.44,25.53,313224,0.0,1.0
2025-09-15,25.55,25.57,25.49,25.55,79867,25.55,25.57,25.49,25.55,79867,0.0,1.0
2025-09-16,25.54,25.68,25.54,25.68,214572,25.54,25.68,25.54,25.68,214572,0.0,1.0
2025-09-17,25.95,26.05,25.87,25.91,592545,25.95,26.05,25.87,25.91,592545,0.0,1.0
2025-09-18,25.6,25.64,25.47,25.52,244480,25.6,25.64,25.47,25.52,244480,0.0,1.0
2025-09-19,25.59,25.595,25.5,25.58,149251,25.59,25.595,25.5,25.58,149251,0.0,1.0
2025-09-22,25.79,25.81,25.66,25.66,157605,25.79,25.81,25.66,25.66,157605,0.0,1.0
2025-09-23,25.74,25.76,25.675,25.76,109598,25.74,25.76,25.675,25.76,109598,0.0,1.0
2025-09-24,25.33,25.56,25.31,25.54,644409,25.33,25.56,25.31,25.54,644409,0.0,1.0
2025-09-25,25.27,25.31,25.225,25.24,193367,25.27,25.31,25.225,25.24,193367,0.0,1.0
2025-09-26,25.73,25.77,25.53,25.53,148673,25.73,25.77,25.53,25.53,148673,0.0,1.0
2025-09-29,25.78,25.78,25.71,25.71,99930,25.78,25.78,25.71,25.71,99930,0.0,1.0
2025-09-30,25.92,25.92,25.75,25.75,234523,25.92,25.92,25.75,25.75,234523,0.0,1.0
2025-10-01,26.21,26.245,26.05,26.05,354081,26.21,26.245,26.05,26.05,354081,0.0,1.0
2025-10-02,26.27,26.34,26.155,26.34,771239,26.27,26.34,26.155,26.34,771239,0.0,1.0
2025-10-03,26.2,26.335,26.14,26.27,296616,26.2,26.335,26.14,26.27,296616,0.0,1.0
2025-10-06,26.09,26.2,26.08,26.2,143550,26.09,26.2,26.08,26.2,143550,0.0,1.0
2025-10-07,25.99,26.07,25.95,26.04,119245,25.99,26.07,25.95,26.04,119245,0.0,1.0
2025-10-08,26.02,26.06,25.94,25.94,178937,26.02,26.06,25.94,25.94,178937,0.0,1.0
2025-10-09,25.98,26.1,25.91,26.1,107357,25.98,26.1,25.91,26.1,107357,0.0,1.0
2025-10-10,25.33,25.84,25.32,25.79,204389,25.33,25.84,25.32,25.79,204389,0.0,1.0
2025-10-13,25.71,25.74,25.625,25.69,207467,25.71,25.74,25.625,25.69,207467,0.0,1.0
2025-10-14,25.72,25.755,25.57,25.58,332082,25.72,25.755,25.57,25.58,332082,0.0,1.0
2025-10-15,25.66,25.715,25.61,25.61,426498,25.66,25.715,25.61,25.61,426498,0.0,1.0
2025-10-16,25.58,25.69,25.54,25.66,173762,25.58,25.69,25.54,25.66,173762,0.0,1.0
2025-10-17,25.7,25.71,25.54,25.57,146705,25.7,25.71,25.54,25.57,146705,0.0,1.0
2025-10-20,25.82,25.82,25.75,25.77,137812,25.82,25.82,25.75,25.77,137812,0.0,1.0
2025-10-21,25.74,25.76,25.6322,25.71,115486,25.74,25.76,25.6322,25.71,115486,0.0,1.0
2025-10-22,25.47,25.51,25.41,25.46,456330,25.47,25.51,25.41,25.46,456330,0.0,1.0
2025-10-23,25.65,25.6753,25.54,25.56,140058,25.65,25.6753,25.54,25.56,140058,0.0,1.0
2025-10-24,25.69,25.75,25.64,25.75,268508,25.69,25.75,25.64,25.75,268508,0.0,1.0
2025-10-27,25.96,25.96,25.85,25.85,480943,25.96,25.96,25.85,25.85,480943,0.0,1.0
2025-10-28,26.01,26.01,25.87,25.91,165899,26.01,26.01,25.87,25.91,165899,0.0,1.0
2025-10-29,25.91,25.99,25.87,25.94,190397,25.91,25.99,25.87,25.94,190397,0.0,1.0
2025-10-30,25.88,25.905,25.79,25.87,266450,25.88,25.905,25.79,25.87,266450,0.0,1.0
2025-10-31,25.85,25.98,25.8,25.92,223845,25.85,25.98,25.8,25.92,223845,0.0,1.0
2025-11-03,26.06,26.135,26.015,26.07,186440,26.06,26.135,26.015,26.07,186440,0.0,1.0
2025-11-04,25.98,26.07,25.885,25.99,144780,25.98,26.07,25.885,25.99,144780,0.0,1.0
2025-11-05,26.2,26.2,26.02,26.11,273361,26.2,26.2,26.02,26.11,273361,0.0,1.0
2025-11-06,26.01,26.16,26.01,26.16,174470,26.01,26.16,26.01,26.16,174470,0.0,1.0
2025-11-07,26.23,26.23,26.085,26.15,119401,26.23,26.23,26.085,26.15,119401,0.0,1.0
2025-11-10,26.47,26.5007,26.43,26.44,301561,26.47,26.5007,26.43,26.44,301561,0.0,1.0
2025-11-11,26.78,26.81,26.68,26.68,127060,26.78,26.81,26.68,26.68,127060,0.0,1.0
2025-11-12,26.53,26.65,26.49,26.65,262509,26.53,26.65,26.49,26.65,262509,0.0,1.0
2025-11-13,26.5,26.66,26.475,26.66,179305,26.5,26.66,26.475,26.66,179305,0.0,1.0
2025-11-14,26.45,26.51,26.4,26.41,236610,26.45,26.51,26.4,26.41,236610,0.0,1.0
2025-11-17,26.23,26.35,26.1844,26.31,385919,26.23,26.35,26.1844,26.31,385919,0.0,1.0
2025-11-18,26.16,26.16,26.03,26.1,139836,26.16,26.16,26.03,26.1,139836,0.0,1.0
2025-11-19,26.33,26.415,26.28,26.28,266337,26.33,26.415,26.28,26.28,266337,0.0,1.0
2025-11-20,26.05,26.435,26.04,26.39,526886,26.05,26.435,26.04,26.39,526886,0.0,1.0
2025-11-21,26.29,26.3678,26.14,26.14,415500,26.29,26.3678,26.14,26.14,415500,0.0,1.0
2025-11-24,26.47,26.47,26.32,26.32,767585,26.47,26.47,26.32,26.32,767585,0.0,1.0
2025-11-25,26.49,26.505,26.285,26.34,396336,26.49,26.505,26.285,26.34,396336,0.0,1.0
2025-11-26,26.64,26.665,26.5,26.55,162392,26.64,26.665,26.5,26.55,162392,0.0,1.0