date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-22,12.63,12.75,12.63,12.75,12600,9.37249113134612,9.46154092831853,9.37249113134612,9.46154092831853,16979.2638659071,0.0,1.0
1996-04-23,12.5,12.63,12.5,12.63,29000,9.27602051795934,9.37249113134612,9.27602051795934,9.37249113134612,39079.2581040719,0.0,1.0
1996-04-24,12.44,12.5,12.38,12.5,5100,9.23149561947313,9.27602051795934,9.18697072098693,9.27602051795934,6872.55918381955,0.0,1.0
1996-04-25,12.38,12.44,12.31,12.31,10800,9.18697072098693,9.23149561947313,9.13502500608636,9.13502500608636,14553.6547422061,0.0,1.0
1996-04-26,12.56,12.63,12.44,12.44,32900,9.32054541644554,9.37249113134612,9.23149561947313,9.23149561947313,44334.7445387575,0.0,1.0
1996-04-29,12.63,12.69,12.56,12.69,5100,9.37249113134612,9.41701602983232,9.32054541644554,9.41701602983232,6872.55918381954,0.0,1.0
1996-04-30,12.69,12.75,12.63,12.63,33700,9.41701602983232,9.46154092831853,9.37249113134612,9.37249113134612,45412.7930381801,0.0,1.0
1996-05-01,12.63,12.69,12.63,12.69,12000,9.37249113134612,9.41701602983232,9.37249113134612,9.41701602983232,16170.7274913401,0.0,1.0
1996-05-02,12.56,12.69,12.56,12.63,32300,9.32054541644554,9.41701602983232,9.32054541644554,9.37249113134612,43526.2081641905,0.0,1.0
1996-05-03,12.63,12.63,12.56,12.63,18000,9.37249113134612,9.37249113134612,9.32054541644554,9.37249113134612,24256.0912370102,0.0,1.0
1996-05-06,12.56,12.63,12.5,12.56,14100,9.32054541644554,9.37249113134612,9.27602051795934,9.32054541644554,19000.6048023246,0.0,1.0
1996-05-07,12.5,12.63,12.44,12.56,31600,9.27602051795934,9.37249113134612,9.23149561947313,9.32054541644554,42582.9157271956,0.0,1.0
1996-05-08,12.44,12.5,12.31,12.44,17600,9.23149561947313,9.27602051795934,9.13502500608636,9.23149561947313,23717.0669872988,0.0,1.0
1996-05-09,12.56,12.63,12.44,12.63,28500,9.32054541644554,9.37249113134612,9.23149561947313,9.37249113134612,38405.4777919328,0.0,1.0
1996-05-10,12.5,12.63,12.5,12.56,15400,9.27602051795934,9.37249113134612,9.27602051795934,9.32054541644554,20752.4336138865,0.0,1.0
1996-05-13,12.56,12.63,12.5,12.5,16200,9.32054541644554,9.37249113134612,9.27602051795934,9.27602051795934,21830.4821133092,0.0,1.0
1996-05-14,12.5,12.56,12.31,12.5,66000,9.27602051795934,9.32054541644554,9.13502500608636,9.27602051795934,88939.0012023706,0.0,1.0
1996-05-15,12.19,12.31,12.13,12.31,6400,9.04597520911395,9.13502500608636,9.00145031062774,9.13502500608636,8624.38799538139,0.0,1.0
1996-05-16,12.25,12.31,12.06,12.06,8100,9.09050010760015,9.13502500608636,8.94950459572717,8.94950459572717,10915.2410566546,0.0,1.0
1996-05-17,12.13,12.25,12.06,12.25,5400,9.00145031062774,9.09050010760015,8.94950459572717,9.09050010760015,7276.82737110305,0.0,1.0
1996-05-20,12.06,12.13,11.94,12.13,19000,8.94950459572717,9.00145031062774,8.86045479875476,9.00145031062774,25603.6518612885,0.0,1.0
1996-05-21,12.06,12.06,11.81,12.0,28600,8.94950459572717,8.94950459572717,8.76398418536798,8.90497969724096,38540.2338543606,0.0,1.0
1996-05-22,11.94,12.0,11.81,12.0,6000,8.86045479875476,8.90497969724096,8.76398418536798,8.90497969724096,8085.36374567005,0.0,1.0
1996-05-23,12.06,12.06,12.06,12.06,100,8.94950459572717,8.94950459572717,8.94950459572717,8.94950459572717,134.756062427834,0.0,1.0
1996-05-24,12.25,12.25,11.94,11.94,54700,9.09050010760015,9.09050010760015,8.86045479875476,8.86045479875476,73711.5661480254,0.0,1.0
1996-05-28,12.13,12.25,12.0,12.25,33200,9.00145031062774,9.09050010760015,8.90497969724096,9.09050010760015,44739.012726041,0.0,1.0
1996-05-29,12.0,12.06,12.0,12.0,33500,8.90497969724096,8.94950459572717,8.90497969724096,8.90497969724096,45143.2809133245,0.0,1.0
1996-05-30,12.0,12.0,12.0,12.0,4200,8.90497969724096,8.90497969724096,8.90497969724096,8.90497969724096,5659.75462196904,0.0,1.0
1996-05-31,12.06,12.13,12.06,12.06,11800,8.94950459572717,9.00145031062774,8.94950459572717,8.94950459572717,15901.2153664844,0.0,1.0
1996-06-03,11.75,12.0,11.63,12.0,21800,8.71945928688178,8.90497969724096,8.63040948990937,8.90497969724096,29376.8216092679,0.0,1.0
1996-06-04,11.94,11.94,11.69,11.69,17400,8.86045479875476,8.86045479875476,8.67493438839557,8.67493438839557,23447.5548624432,0.0,1.0
1996-06-05,11.88,11.88,11.88,11.88,4200,8.81592990026856,8.81592990026856,8.81592990026856,8.81592990026856,5659.75462196904,0.0,1.0
1996-06-06,12.13,12.19,12.13,12.13,3200,9.00145031062774,9.04597520911395,9.00145031062774,9.00145031062774,4312.1939976907,0.0,1.0
1996-06-07,12.0,12.06,11.94,12.0,7800,8.90497969724096,8.94950459572717,8.86045479875476,8.90497969724096,10510.9728693711,0.0,1.0
1996-06-10,12.19,12.19,12.19,12.19,5000,9.04597520911395,9.04597520911395,9.04597520911395,9.04597520911395,6737.80312139171,0.0,1.0
1996-06-11,12.13,12.19,12.13,12.19,6600,9.00145031062774,9.04597520911395,9.00145031062774,9.04597520911395,8893.90012023706,0.0,1.0
1996-06-12,12.06,12.13,12.0,12.13,1400,8.94950459572717,9.00145031062774,8.90497969724096,9.00145031062774,1886.58487398968,0.0,1.0
1996-06-13,11.94,12.0,11.81,11.94,13100,8.86045479875476,8.90497969724096,8.76398418536798,8.86045479875476,17653.0441780463,0.0,1.0
1996-06-14,12.06,12.06,12.06,12.06,1400,8.94950459572717,8.94950459572717,8.94950459572717,8.94950459572717,1886.58487398968,0.0,1.0
1996-06-17,11.94,12.19,11.94,12.19,7300,8.86045479875476,9.04597520911395,8.86045479875476,9.04597520911395,9837.1925572319,0.0,1.0
1996-06-18,12.19,12.19,12.13,12.13,3700,9.04597520911395,9.04597520911395,9.00145031062774,9.00145031062774,4985.97430982986,0.0,1.0
1996-06-19,12.13,12.19,12.13,12.19,4200,9.00145031062774,9.04597520911395,9.00145031062774,9.04597520911395,5659.75462196904,0.0,1.0
1996-06-20,12.19,12.19,12.19,12.19,300,9.04597520911395,9.04597520911395,9.04597520911395,9.04597520911395,404.268187283503,0.0,1.0
1996-06-21,12.19,12.19,12.13,12.13,2300,9.04597520911395,9.04597520911395,9.00145031062774,9.00145031062774,3099.38943584019,0.0,1.0
1996-06-24,12.19,12.19,12.19,12.19,6300,9.04597520911395,9.04597520911395,9.04597520911395,9.04597520911395,8489.63193295355,0.0,1.0
1996-06-25,12.19,12.19,12.19,12.19,3100,9.04597520911395,9.04597520911395,9.04597520911395,9.04597520911395,4177.43793526286,0.0,1.0
1996-06-26,12.19,12.19,12.19,12.19,700,9.04597520911395,9.04597520911395,9.04597520911395,9.04597520911395,943.292436994839,0.0,1.0
1996-06-27,12.06,12.13,12.0,12.13,3800,8.94950459572717,9.00145031062774,8.90497969724096,9.00145031062774,5120.7303722577,0.0,1.0
1996-06-28,12.13,12.13,12.13,12.13,6800,9.00145031062774,9.00145031062774,9.00145031062774,9.00145031062774,9163.41224509273,0.0,1.0
1996-07-01,12.13,12.13,12.0,12.0,1100,9.00145031062774,9.00145031062774,8.90497969724096,8.90497969724096,1482.31668670618,0.0,1.0
1996-07-02,12.0,12.13,12.0,12.13,6900,8.90497969724096,9.00145031062774,8.90497969724096,9.00145031062774,9298.16830752057,0.0,1.0
1996-07-03,12.0,12.0,12.0,12.0,0,8.90497969724096,8.90497969724096,8.90497969724096,8.90497969724096,0,0.0,1.0
1996-07-05,11.75,11.75,11.75,11.75,100,8.71945928688178,8.71945928688178,8.71945928688178,8.71945928688178,134.756062427834,0.0,1.0
1996-07-08,11.63,11.88,11.63,11.88,3900,8.63040948990937,8.81592990026856,8.63040948990937,8.81592990026856,5255.48643468553,0.0,1.0
1996-07-09,11.75,11.75,11.69,11.69,300,8.71945928688178,8.71945928688178,8.67493438839557,8.67493438839557,404.268187283503,0.0,1.0
1996-07-10,11.75,11.75,11.75,11.75,2100,8.71945928688178,8.71945928688178,8.71945928688178,8.71945928688178,2829.87731098452,0.0,1.0
1996-07-11,11.63,11.81,11.44,11.81,2100,8.63040948990937,8.76398418536798,8.48941397803639,8.76398418536798,2829.87731098452,0.0,1.0
1996-07-12,11.5,11.5,11.25,11.5,2000,8.53393887652259,8.53393887652259,8.34841846616341,8.53393887652259,2695.12124855669,0.0,1.0
1996-07-15,11.19,11.19,11.19,11.19,200,8.3038935676772,8.3038935676772,8.3038935676772,8.3038935676772,269.512124855669,0.0,1.0
1996-07-16,11.0,11.25,11.0,11.25,6100,8.16289805580422,8.34841846616341,8.16289805580422,8.34841846616341,8220.11980809789,0.0,1.0
1996-07-17,11.5,11.5,11.19,11.19,4200,8.53393887652259,8.53393887652259,8.3038935676772,8.3038935676772,5659.75462196904,0.0,1.0
1996-07-18,11.56,11.56,11.5,11.5,5500,8.5784637750088,8.5784637750088,8.53393887652259,8.53393887652259,7411.58343353088,0.0,1.0
1996-07-19,11.31,11.63,11.31,11.63,31700,8.39294336464961,8.63040948990937,8.39294336464961,8.63040948990937,42717.6717896235,0.0,1.0
1996-07-22,11.31,11.31,11.19,11.19,700,8.39294336464961,8.39294336464961,8.3038935676772,8.3038935676772,943.29243699484,0.0,1.0
1996-07-23,11.31,11.38,11.25,11.38,16000,8.39294336464961,8.44488907955018,8.34841846616341,8.44488907955018,21560.9699884535,0.0,1.0
1996-07-24,11.25,11.31,11.06,11.19,80700,8.34841846616341,8.39294336464961,8.20742295429042,8.3038935676772,108748.142379262,0.0,1.0
1996-07-25,11.25,11.25,11.25,11.25,800,8.34841846616341,8.34841846616341,8.34841846616341,8.34841846616341,1078.04849942267,0.0,1.0
1996-07-26,11.19,11.19,11.19,11.19,200,8.3038935676772,8.3038935676772,8.3038935676772,8.3038935676772,269.512124855669,0.0,1.0
1996-07-29,10.88,11.0,10.88,11.0,800,8.07384825883181,8.16289805580422,8.07384825883181,8.16289805580422,1078.04849942267,0.0,1.0
1996-07-30,10.88,10.88,10.88,10.88,4300,8.07384825883181,8.07384825883181,8.07384825883181,8.07384825883181,5794.51068439687,0.0,1.0
1996-07-31,11.19,11.19,11.0,11.0,3800,8.3038935676772,8.3038935676772,8.16289805580422,8.16289805580422,5120.7303722577,0.0,1.0
1996-08-01,11.25,11.31,11.25,11.31,5700,8.34841846616341,8.39294336464961,8.34841846616341,8.39294336464961,7681.09555838655,0.0,1.0
1996-08-02,11.25,11.38,11.25,11.31,5600,8.34841846616341,8.44488907955018,8.34841846616341,8.39294336464961,7546.33949595871,0.0,1.0
1996-08-05,11.25,11.31,11.25,11.31,1600,8.34841846616341,8.39294336464961,8.34841846616341,8.39294336464961,2156.09699884535,0.0,1.0
1996-08-06,11.31,11.44,11.31,11.44,2100,8.39294336464961,8.48941397803639,8.39294336464961,8.48941397803639,2829.87731098452,0.0,1.0
1996-08-07,11.56,11.56,11.44,11.44,1200,8.5784637750088,8.5784637750088,8.48941397803639,8.48941397803639,1617.07274913401,0.0,1.0
1996-08-08,11.38,11.44,11.25,11.44,3700,8.44488907955018,8.48941397803639,8.34841846616341,8.48941397803639,4985.97430982987,0.0,1.0
1996-08-09,11.19,11.38,11.19,11.38,25300,8.3038935676772,8.44488907955018,8.3038935676772,8.44488907955018,34093.2837942421,0.0,1.0
1996-08-12,11.25,11.44,11.13,11.44,13800,8.34841846616341,8.48941397803639,8.259368669191,8.48941397803639,18596.3366150411,0.0,1.0
1996-08-13,11.0,11.0,11.0,11.0,1100,8.16289805580422,8.16289805580422,8.16289805580422,8.16289805580422,1482.31668670618,0.0,1.0
1996-08-14,11.25,11.38,11.25,11.38,900,8.34841846616341,8.44488907955018,8.34841846616341,8.44488907955018,1212.80456185051,0.0,1.0
1996-08-15,11.13,11.13,10.94,11.13,1900,8.259368669191,8.259368669191,8.11837315731801,8.259368669191,2560.36518612885,0.0,1.0
1996-08-16,11.0,11.13,11.0,11.13,1300,8.16289805580422,8.259368669191,8.16289805580422,8.259368669191,1751.82881156184,0.0,1.0
1996-08-19,10.94,11.0,10.94,11.0,12000,8.11837315731801,8.16289805580422,8.11837315731801,8.16289805580422,16170.7274913401,0.0,1.0
1996-08-20,11.25,11.25,11.13,11.13,1200,8.34841846616341,8.34841846616341,8.259368669191,8.259368669191,1617.07274913401,0.0,1.0
1996-08-21,11.44,11.5,11.25,11.25,29000,8.48941397803639,8.53393887652259,8.34841846616341,8.34841846616341,39079.2581040719,0.0,1.0
1996-08-22,11.44,11.5,11.44,11.5,2800,8.48941397803639,8.53393887652259,8.48941397803639,8.53393887652259,3773.16974797936,0.0,1.0
1996-08-23,11.5,11.56,11.5,11.56,800,8.53393887652259,8.5784637750088,8.53393887652259,8.5784637750088,1078.04849942267,0.0,1.0
1996-08-26,11.38,11.44,11.38,11.44,900,8.47160401864191,8.51626976917956,8.47160401864191,8.51626976917956,1208.98002048518,0.036,1.0
1996-08-27,11.5,11.5,11.25,11.44,1100,8.56093551971722,8.56093551971722,8.37482822581032,8.51626976917956,1477.64224725966,0.0,1.0
1996-08-28,11.5,11.5,11.5,11.5,4200,8.56093551971722,8.56093551971722,8.56093551971722,8.56093551971722,5641.90676226416,0.0,1.0
1996-08-29,11.38,11.44,11.31,11.44,30100,8.47160401864191,8.51626976917956,8.41949397634797,8.51626976917956,40433.6651295598,0.0,1.0
1996-08-30,11.5,11.5,11.38,11.38,5100,8.56093551971722,8.56093551971722,8.47160401864191,8.47160401864191,6850.88678274933,0.0,1.0
1996-09-03,11.19,11.19,11.0,11.19,22600,8.33016247527266,8.33016247527266,8.18872093190342,8.33016247527266,30358.8316255167,0.0,1.0
1996-09-04,11.19,11.19,11.19,11.19,200,8.33016247527266,8.33016247527266,8.33016247527266,8.33016247527266,268.662226774484,0.0,1.0
1996-09-05,11.25,11.25,11.25,11.25,1900,8.37482822581032,8.37482822581032,8.37482822581032,8.37482822581032,2552.2911543576,0.0,1.0
1996-09-06,11.13,11.31,11.13,11.31,12800,8.28549672473501,8.41949397634797,8.28549672473501,8.41949397634797,17194.382513567,0.0,1.0
1996-09-09,11.19,11.25,11.13,11.13,13800,8.33016247527266,8.37482822581032,8.28549672473501,8.28549672473501,18537.6936474394,0.0,1.0
1996-09-10,11.25,11.31,11.13,11.31,500,8.37482822581032,8.41949397634797,8.28549672473501,8.41949397634797,671.655566936209,0.0,1.0
1996-09-11,11.13,11.13,11.13,11.13,1100,8.28549672473501,8.28549672473501,8.28549672473501,8.28549672473501,1477.64224725966,0.0,1.0
1996-09-12,11.25,11.25,11.13,11.13,1400,8.37482822581032,8.37482822581032,8.28549672473501,8.28549672473501,1880.63558742139,0.0,1.0
1996-09-13,11.38,11.38,11.38,11.38,800,8.47160401864191,8.47160401864191,8.47160401864191,8.47160401864191,1074.64890709793,0.0,1.0
1996-09-16,11.44,11.44,11.38,11.38,400,8.51626976917956,8.51626976917956,8.47160401864191,8.47160401864191,537.324453548968,0.0,1.0
1996-09-17,11.5,11.5,11.44,11.44,20100,8.56093551971722,8.56093551971722,8.51626976917956,8.51626976917956,27000.5537908356,0.0,1.0
1996-09-18,11.38,11.5,11.38,11.5,67200,8.47160401864191,8.56093551971722,8.47160401864191,8.56093551971722,90270.5081962265,0.0,1.0
1996-09-19,11.5,11.5,11.5,11.5,25100,8.56093551971722,8.56093551971722,8.56093551971722,8.56093551971722,33717.1094601977,0.0,1.0
1996-09-20,11.56,11.56,11.38,11.38,1500,8.60560127025487,8.60560127025487,8.47160401864191,8.47160401864191,2014.96670080863,0.0,1.0
1996-09-23,11.44,11.44,11.25,11.25,1300,8.51626976917956,8.51626976917956,8.37482822581032,8.37482822581032,1746.30447403414,0.0,1.0
1996-09-24,11.38,11.38,11.19,11.19,3800,8.47160401864191,8.47160401864191,8.33016247527266,8.33016247527266,5104.58230871519,0.0,1.0
1996-09-25,11.25,11.25,11.25,11.25,300,8.37482822581032,8.37482822581032,8.37482822581032,8.37482822581032,402.993340161726,0.0,1.0
1996-09-26,11.31,11.38,11.25,11.31,50100,8.41949397634797,8.47160401864191,8.37482822581032,8.41949397634797,67299.8878070082,0.0,1.0
1996-09-27,11.31,11.44,11.31,11.31,26600,8.41949397634797,8.51626976917956,8.41949397634797,8.41949397634797,35732.0761610064,0.0,1.0
1996-09-30,11.38,11.38,11.25,11.38,14900,8.47160401864191,8.47160401864191,8.37482822581032,8.47160401864191,20015.335894699,0.0,1.0
1996-10-01,11.31,11.38,11.25,11.38,7000,8.41949397634797,8.47160401864191,8.37482822581032,8.47160401864191,9403.17793710694,0.0,1.0
1996-10-02,11.38,11.44,11.31,11.38,26400,8.47160401864191,8.51626976917956,8.41949397634797,8.47160401864191,35463.4139342318,0.0,1.0
1996-10-03,11.25,11.38,11.25,11.38,15000,8.37482822581032,8.47160401864191,8.37482822581032,8.47160401864191,20149.6670080863,0.0,1.0
1996-10-04,11.38,11.38,11.19,11.19,4300,8.47160401864191,8.47160401864191,8.33016247527266,8.33016247527266,5776.2378756514,0.0,1.0
1996-10-07,11.0,11.13,11.0,11.13,9200,8.18872093190342,8.28549672473501,8.18872093190342,8.28549672473501,12358.4624316263,0.0,1.0
1996-10-08,10.88,11.0,10.81,10.81,7000,8.09938943082811,8.18872093190342,8.04727938853418,8.04727938853418,9403.17793710694,0.0,1.0
1996-10-09,11.0,11.13,10.88,10.88,2800,8.18872093190342,8.28549672473501,8.09938943082811,8.09938943082811,3761.27117484277,0.0,1.0
1996-10-10,11.13,11.13,10.88,10.88,12500,8.28549672473501,8.28549672473501,8.09938943082811,8.09938943082811,16791.3891734052,0.0,1.0
1996-10-11,11.0,11.06,11.0,11.0,6500,8.18872093190342,8.23338668244108,8.18872093190342,8.18872093190342,8731.52237017073,0.0,1.0
1996-10-14,10.81,11.0,10.81,11.0,66100,8.04727938853418,8.18872093190342,8.04727938853418,8.18872093190342,88792.8659489669,0.0,1.0
1996-10-15,10.94,11.06,10.75,11.06,17300,8.14405518136577,8.23338668244108,8.00261363799653,8.23338668244108,23239.2826159928,0.0,1.0
1996-10-16,11.06,11.06,11.0,11.0,19900,8.23338668244108,8.23338668244108,8.18872093190342,8.18872093190342,26731.8915640611,0.0,1.0
1996-10-17,11.06,11.06,10.88,11.0,3700,8.23338668244108,8.23338668244108,8.09938943082811,8.18872093190342,4970.25119532795,0.0,1.0
1996-10-18,11.0,11.13,10.94,11.06,4700,8.18872093190342,8.28549672473501,8.14405518136577,8.23338668244108,6313.56232920037,0.0,1.0
1996-10-21,10.75,10.88,10.69,10.88,33400,8.00261363799653,8.09938943082811,7.95794788745887,8.09938943082811,44866.5918713388,0.0,1.0
1996-10-22,10.88,10.88,10.75,10.81,2100,8.09938943082811,8.09938943082811,8.00261363799653,8.04727938853418,2820.95338113208,0.0,1.0
1996-10-23,10.81,10.94,10.81,10.88,21700,8.04727938853418,8.14405518136577,8.04727938853418,8.09938943082811,29149.8516050315,0.0,1.0
1996-10-24,11.13,11.13,11.06,11.06,2900,8.28549672473501,8.28549672473501,8.23338668244108,8.23338668244108,3895.60228823002,0.0,1.0
1996-10-25,11.13,11.25,11.13,11.13,5900,8.28549672473501,8.37482822581032,8.28549672473501,8.28549672473501,7925.53568984727,0.0,1.0
1996-10-28,11.13,11.25,11.06,11.19,107500,8.28549672473501,8.37482822581032,8.23338668244108,8.33016247527266,144405.946891285,0.0,1.0
1996-10-29,11.06,11.06,11.0,11.0,3200,8.23338668244108,8.23338668244108,8.18872093190342,8.18872093190342,4298.59562839174,0.0,1.0
1996-10-30,11.0,11.13,11.0,11.13,11700,8.18872093190342,8.28549672473501,8.18872093190342,8.28549672473501,15716.7402663073,0.0,1.0
1996-10-31,10.94,11.06,10.94,11.0,13700,8.14405518136577,8.23338668244108,8.14405518136577,8.18872093190342,18403.3625340521,0.0,1.0
1996-11-01,11.0,11.0,10.88,10.88,1200,8.18872093190342,8.18872093190342,8.09938943082811,8.09938943082811,1611.9733606469,0.0,1.0
1996-11-04,11.0,11.0,11.0,11.0,1300,8.18872093190342,8.18872093190342,8.18872093190342,8.18872093190342,1746.30447403415,0.0,1.0
1996-11-05,11.0,11.0,11.0,11.0,600,8.18872093190342,8.18872093190342,8.18872093190342,8.18872093190342,805.986680323452,0.0,1.0
1996-11-06,11.13,11.13,10.94,10.94,5600,8.28549672473501,8.28549672473501,8.14405518136577,8.14405518136577,7522.54234968555,0.0,1.0
1996-11-07,11.25,11.25,11.13,11.19,9500,8.37482822581032,8.37482822581032,8.28549672473501,8.33016247527266,12761.455771788,0.0,1.0
1996-11-08,11.38,11.38,11.38,11.38,2700,8.47160401864191,8.47160401864191,8.47160401864191,8.47160401864191,3626.94006145553,0.0,1.0
1996-11-11,11.38,11.38,11.25,11.25,2900,8.47160401864191,8.47160401864191,8.37482822581032,8.37482822581032,3895.60228823001,0.0,1.0
1996-11-12,11.44,11.44,11.44,11.44,400,8.51626976917956,8.51626976917956,8.51626976917956,8.51626976917956,537.324453548968,0.0,1.0
1996-11-13,11.5,11.5,11.5,11.5,21600,8.56093551971722,8.56093551971722,8.56093551971722,8.56093551971722,29015.5204916442,0.0,1.0
1996-11-14,11.81,11.81,11.75,11.75,11700,8.79170856416177,8.79170856416177,8.74704281362411,8.74704281362411,15716.7402663073,0.0,1.0
1996-11-15,11.88,11.88,11.81,11.88,11700,8.8438186064557,8.8438186064557,8.79170856416177,8.8438186064557,15716.7402663073,0.0,1.0
1996-11-18,11.69,11.81,11.69,11.81,2300,8.70237706308646,8.79170856416177,8.70237706308646,8.79170856416177,3089.61560790656,0.0,1.0
1996-11-19,11.75,11.75,11.56,11.56,7800,8.74704281362411,8.74704281362411,8.60560127025487,8.60560127025487,10477.8268442049,0.0,1.0
1996-11-20,11.94,11.94,11.88,11.88,3800,8.88848435699335,8.88848435699335,8.8438186064557,8.8438186064557,5104.58230871519,0.0,1.0
1996-11-21,12.0,12.0,12.0,12.0,21900,8.93315010753101,8.93315010753101,8.93315010753101,8.93315010753101,29418.513831806,0.0,1.0
1996-11-22,11.88,12.06,11.88,12.0,52200,8.8438186064557,8.97781585806866,8.8438186064557,8.93315010753101,70120.8411881403,0.0,1.0
1996-11-25,11.88,12.06,11.88,12.0,2800,8.8438186064557,8.97781585806866,8.8438186064557,8.93315010753101,3761.27117484277,0.0,1.0
1996-11-26,11.88,12.13,11.88,12.13,4600,8.8438186064557,9.02992590036259,8.8438186064557,9.02992590036259,6179.23121581313,0.0,1.0
1996-11-27,12.0,12.13,11.88,12.13,3600,8.93315010753101,9.02992590036259,8.8438186064557,9.02992590036259,4835.92008194071,0.0,1.0
1996-11-29,11.75,11.88,11.63,11.88,15700,8.74704281362411,8.8438186064557,8.6577113125488,8.8438186064557,21089.984801797,0.0,1.0
1996-12-02,11.63,11.94,11.63,11.75,9800,8.6577113125488,8.88848435699335,8.6577113125488,8.74704281362411,13164.4491119497,0.0,1.0
1996-12-03,11.88,11.88,11.88,11.88,1500,8.8438186064557,8.8438186064557,8.8438186064557,8.8438186064557,2014.96670080863,0.0,1.0
1996-12-04,11.94,11.94,11.88,11.88,3800,8.88848435699335,8.88848435699335,8.8438186064557,8.8438186064557,5104.58230871519,0.0,1.0
1996-12-05,11.94,11.94,11.94,11.94,200,8.88848435699335,8.88848435699335,8.88848435699335,8.88848435699335,268.662226774484,0.0,1.0
1996-12-06,11.75,11.75,11.5,11.5,1400,8.74704281362411,8.74704281362411,8.56093551971722,8.56093551971722,1880.63558742139,0.0,1.0
1996-12-09,11.81,11.94,11.69,11.94,11600,8.79170856416177,8.88848435699335,8.70237706308646,8.88848435699335,15582.4091529201,0.0,1.0
1996-12-10,11.94,11.94,11.88,11.94,3800,8.88848435699335,8.88848435699335,8.8438186064557,8.88848435699335,5104.58230871519,0.0,1.0
1996-12-11,11.81,11.94,11.75,11.94,6200,8.79170856416177,8.88848435699335,8.74704281362411,8.88848435699335,8328.52903000899,0.0,1.0
1996-12-12,11.81,11.81,11.56,11.63,26900,8.79170856416177,8.79170856416177,8.60560127025487,8.6577113125488,36135.0695011681,0.0,1.0
1996-12-13,11.63,11.63,11.5,11.5,4200,8.6577113125488,8.6577113125488,8.56093551971722,8.56093551971722,5641.90676226416,0.0,1.0
1996-12-16,11.75,11.75,11.75,11.75,200,8.74704281362411,8.74704281362411,8.74704281362411,8.74704281362411,268.662226774484,0.0,1.0
1996-12-17,11.75,11.81,11.63,11.75,3300,8.74704281362411,8.79170856416177,8.6577113125488,8.74704281362411,4432.92674177898,0.0,1.0
1996-12-18,11.81,11.81,11.75,11.75,500,8.79170856416177,8.79170856416177,8.74704281362411,8.74704281362411,671.655566936209,0.0,1.0
1996-12-19,11.88,11.94,11.69,11.81,10500,8.8438186064557,8.88848435699335,8.70237706308646,8.79170856416177,14104.7669056604,0.0,1.0
1996-12-20,11.81,11.94,11.75,11.94,21000,8.79170856416177,8.88848435699335,8.74704281362411,8.88848435699335,28209.5338113208,0.0,1.0
1996-12-23,11.75,11.75,11.56,11.56,7200,8.74704281362411,8.74704281362411,8.60560127025487,8.60560127025487,9671.84016388142,0.0,1.0
1996-12-24,11.88,11.88,11.88,11.88,30700,8.8438186064557,8.8438186064557,8.8438186064557,8.8438186064557,41239.6518098833,0.0,1.0
1996-12-26,11.75,11.81,11.75,11.81,6300,8.74704281362411,8.79170856416177,8.74704281362411,8.79170856416177,8462.86014339624,0.0,1.0
1996-12-27,11.69,11.88,11.69,11.81,62200,8.70237706308646,8.8438186064557,8.70237706308646,8.79170856416177,83553.9525268644,0.0,1.0
1996-12-30,11.94,11.94,11.75,11.94,5300,8.88848435699335,8.88848435699335,8.74704281362411,8.88848435699335,7119.54900952382,0.0,1.0
1996-12-31,12.0,12.0,11.94,12.0,4800,8.93315010753101,8.93315010753101,8.88848435699335,8.93315010753101,6447.89344258761,0.0,1.0
1997-01-02,11.94,11.94,11.94,11.94,7000,8.88848435699335,8.88848435699335,8.88848435699335,8.88848435699335,9403.17793710694,0.0,1.0
1997-01-03,12.0,12.0,11.94,11.94,3800,8.93315010753101,8.93315010753101,8.88848435699335,8.88848435699335,5104.58230871519,0.0,1.0
1997-01-06,12.13,12.13,12.13,12.13,7200,9.02992590036259,9.02992590036259,9.02992590036259,9.02992590036259,9671.84016388142,0.0,1.0
1997-01-07,12.13,12.13,11.94,12.0,9100,9.02992590036259,9.02992590036259,8.88848435699335,8.93315010753101,12224.131318239,0.0,1.0
1997-01-08,12.13,12.13,12.0,12.13,2200,9.02992590036259,9.02992590036259,8.93315010753101,9.02992590036259,2955.28449451932,0.0,1.0
1997-01-09,12.13,12.25,12.0,12.13,13800,9.02992590036259,9.1192574014379,8.93315010753101,9.02992590036259,18537.6936474394,0.0,1.0
1997-01-10,12.13,12.13,11.88,12.0,9200,9.02992590036259,9.02992590036259,8.8438186064557,8.93315010753101,12358.4624316263,0.0,1.0
1997-01-13,12.06,12.06,11.88,12.0,4500,8.97781585806866,8.97781585806866,8.8438186064557,8.93315010753101,6044.90010242589,0.0,1.0
1997-01-14,12.0,12.0,11.88,11.88,12500,8.93315010753101,8.93315010753101,8.8438186064557,8.8438186064557,16791.3891734052,0.0,1.0
1997-01-15,11.81,12.06,11.81,12.06,1100,8.79170856416177,8.97781585806866,8.79170856416177,8.97781585806866,1477.64224725966,0.0,1.0
1997-01-16,12.06,12.06,11.81,12.06,31900,8.97781585806866,8.97781585806866,8.79170856416177,8.97781585806866,42851.6251705302,0.0,1.0
1997-01-17,12.38,12.38,12.13,12.13,600,9.21603319426949,9.21603319426949,9.02992590036259,9.02992590036259,805.986680323451,0.0,1.0
1997-01-20,12.25,12.44,12.19,12.38,13800,9.1192574014379,9.26069894480714,9.07459165090025,9.21603319426949,18537.6936474394,0.0,1.0
1997-01-21,12.38,12.38,12.13,12.38,5000,9.21603319426949,9.21603319426949,9.02992590036259,9.21603319426949,6716.5556693621,0.0,1.0
1997-01-22,12.38,12.44,12.38,12.44,14100,9.21603319426949,9.26069894480714,9.21603319426949,9.26069894480714,18940.6869876011,0.0,1.0
1997-01-23,12.38,12.56,12.38,12.5,4400,9.21603319426949,9.35003044588245,9.21603319426949,9.3053646953448,5910.56898903864,0.0,1.0
1997-01-24,12.44,12.44,12.38,12.38,1900,9.26069894480714,9.26069894480714,9.21603319426949,9.21603319426949,2552.2911543576,0.0,1.0
1997-01-27,12.31,12.31,12.25,12.25,1800,9.16392315197556,9.16392315197556,9.1192574014379,9.1192574014379,2417.96004097035,0.0,1.0
1997-01-28,12.19,12.19,12.13,12.13,8700,9.07459165090025,9.07459165090025,9.02992590036259,9.02992590036259,11686.80686469,0.0,1.0
1997-01-29,12.31,12.31,12.0,12.31,5600,9.16392315197556,9.16392315197556,8.93315010753101,9.16392315197556,7522.54234968555,0.0,1.0
1997-01-30,12.25,12.25,12.13,12.13,2000,9.1192574014379,9.1192574014379,9.02992590036259,9.02992590036259,2686.62226774484,0.0,1.0
1997-01-31,12.44,12.44,12.19,12.44,15100,9.26069894480714,9.26069894480714,9.07459165090025,9.26069894480714,20283.9981214735,0.0,1.0
1997-02-03,12.38,12.5,12.25,12.5,15500,9.21603319426949,9.3053646953448,9.1192574014379,9.3053646953448,20821.3225750225,0.0,1.0
1997-02-04,12.31,12.38,12.25,12.38,51500,9.16392315197556,9.21603319426949,9.1192574014379,9.21603319426949,69180.5233944296,0.0,1.0
1997-02-05,12.31,12.31,12.31,12.31,10400,9.16392315197556,9.16392315197556,9.16392315197556,9.16392315197556,13970.4357922732,0.0,1.0
1997-02-06,12.31,12.31,12.13,12.31,1800,9.16392315197556,9.16392315197556,9.02992590036259,9.16392315197556,2417.96004097035,0.0,1.0
1997-02-07,12.25,12.31,12.06,12.06,25200,9.1192574014379,9.16392315197556,8.97781585806866,8.97781585806866,33851.440573585,0.0,1.0
1997-02-10,12.31,12.31,12.06,12.31,11000,9.16392315197556,9.16392315197556,8.97781585806866,9.16392315197556,14776.4224725966,0.0,1.0
1997-02-11,12.44,12.44,12.06,12.31,14500,9.26069894480714,9.26069894480714,8.97781585806866,9.16392315197556,19478.0114411501,0.0,1.0
1997-02-12,12.56,12.56,12.31,12.5,12100,9.35003044588245,9.35003044588245,9.16392315197556,9.3053646953448,16254.0647198563,0.0,1.0
1997-02-13,12.38,12.38,12.38,12.38,25200,9.21603319426949,9.21603319426949,9.21603319426949,9.21603319426949,33851.440573585,0.0,1.0
1997-02-14,12.56,12.69,12.44,12.69,5900,9.35003044588245,9.44680623871404,9.26069894480714,9.44680623871404,7925.53568984728,0.0,1.0
1997-02-18,12.5,12.56,12.38,12.56,16100,9.3053646953448,9.35003044588245,9.21603319426949,9.35003044588245,21627.3092553459,0.0,1.0
1997-02-19,12.5,12.5,12.38,12.5,16100,9.3053646953448,9.3053646953448,9.21603319426949,9.3053646953448,21627.3092553459,0.0,1.0
1997-02-20,12.69,12.69,12.63,12.63,5500,9.44680623871404,9.44680623871404,9.40214048817639,9.40214048817639,7388.21123629831,0.0,1.0
1997-02-21,12.56,12.69,12.56,12.69,23100,9.35003044588245,9.44680623871404,9.35003044588245,9.44680623871404,31030.4871924529,0.0,1.0
1997-02-24,12.0,12.56,12.0,12.56,72000,8.93315010753101,9.35003044588245,8.93315010753101,9.35003044588245,96718.4016388142,0.0,1.0
1997-02-25,12.25,12.31,12.19,12.31,10200,9.1192574014379,9.16392315197556,9.07459165090025,9.16392315197556,13701.7735654987,0.0,1.0
1997-02-26,12.0,12.19,12.0,12.19,2600,8.93315010753101,9.07459165090025,8.93315010753101,9.07459165090025,3492.60894806829,0.0,1.0
1997-02-27,11.81,12.06,11.81,12.0,11200,8.79170856416177,8.97781585806866,8.79170856416177,8.93315010753101,15045.0846993711,0.0,1.0
1997-02-28,11.75,12.0,11.75,11.88,12400,8.74704281362411,8.93315010753101,8.74704281362411,8.8438186064557,16657.058060018,0.0,1.0
1997-03-03,11.75,11.88,11.75,11.75,4800,8.74704281362411,8.8438186064557,8.74704281362411,8.74704281362411,6447.89344258761,0.0,1.0
1997-03-04,11.75,11.88,11.63,11.75,6500,8.74704281362411,8.8438186064557,8.6577113125488,8.74704281362411,8731.52237017073,0.0,1.0
1997-03-05,11.63,11.75,11.63,11.75,11000,8.6577113125488,8.74704281362411,8.6577113125488,8.74704281362411,14776.4224725966,0.0,1.0
1997-03-06,11.5,11.75,11.5,11.69,10700,8.56093551971722,8.74704281362411,8.56093551971722,8.70237706308646,14373.4291324349,0.0,1.0
1997-03-07,11.63,11.75,11.63,11.75,3800,8.6577113125488,8.74704281362411,8.6577113125488,8.74704281362411,5104.58230871519,0.0,1.0
1997-03-10,11.56,11.75,11.56,11.56,32600,8.60560127025487,8.74704281362411,8.60560127025487,8.60560127025487,43791.9429642409,0.0,1.0
1997-03-11,11.75,11.75,11.63,11.75,63500,8.74704281362411,8.74704281362411,8.6577113125488,8.74704281362411,85300.2570008986,0.0,1.0
1997-03-12,11.63,11.63,11.5,11.63,3100,8.6577113125488,8.6577113125488,8.56093551971722,8.6577113125488,4164.2645150045,0.0,1.0
1997-03-13,11.5,11.5,11.38,11.5,3300,8.56093551971722,8.56093551971722,8.47160401864191,8.56093551971722,4432.92674177898,0.0,1.0
1997-03-14,11.31,11.31,11.06,11.13,8000,8.41949397634797,8.41949397634797,8.23338668244108,8.28549672473501,10746.4890709794,0.0,1.0
1997-03-17,11.13,11.13,11.13,11.13,28900,8.28549672473501,8.28549672473501,8.28549672473501,8.28549672473501,38821.6917689129,0.0,1.0
1997-03-18,11.13,11.25,11.0,11.06,1900,8.28549672473501,8.37482822581032,8.18872093190342,8.23338668244108,2552.2911543576,0.0,1.0
1997-03-19,11.25,11.25,11.0,11.13,6600,8.37482822581032,8.37482822581032,8.18872093190342,8.28549672473501,8865.85348355796,0.0,1.0
1997-03-20,10.75,10.75,10.75,10.75,1700,8.00261363799653,8.00261363799653,8.00261363799653,8.00261363799653,2283.62892758311,0.0,1.0
1997-03-21,11.0,11.0,10.69,10.69,92800,8.18872093190342,8.18872093190342,7.95794788745887,7.95794788745887,124659.273223361,0.0,1.0
1997-03-24,10.88,10.88,10.75,10.88,8400,8.09938943082811,8.09938943082811,8.00261363799653,8.09938943082811,11283.8135245283,0.0,1.0
1997-03-25,11.0,11.13,11.0,11.0,11500,8.18872093190342,8.28549672473501,8.18872093190342,8.18872093190342,15448.0780395328,0.0,1.0
1997-03-26,11.0,11.06,11.0,11.06,3900,8.18872093190342,8.23338668244108,8.18872093190342,8.23338668244108,5238.91342210244,0.0,1.0
1997-03-27,10.88,11.06,10.88,11.06,15300,8.09938943082811,8.23338668244108,8.09938943082811,8.23338668244108,20552.660348248,0.0,1.0
1997-03-31,10.75,10.88,10.63,10.63,9000,8.00261363799653,8.09938943082811,7.91328213692122,7.91328213692122,12089.8002048518,0.0,1.0
1997-04-01,10.88,10.88,10.75,10.75,3100,8.09938943082811,8.09938943082811,8.00261363799653,8.00261363799653,4164.2645150045,0.0,1.0
1997-04-02,10.88,11.0,10.88,10.88,17800,8.09938943082811,8.18872093190342,8.09938943082811,8.09938943082811,23910.9381829291,0.0,1.0
1997-04-03,11.0,11.0,10.69,10.94,2800,8.18872093190342,8.18872093190342,7.95794788745887,8.14405518136577,3761.27117484277,0.0,1.0
1997-04-04,11.13,11.13,10.88,11.06,14100,8.28549672473501,8.28549672473501,8.09938943082811,8.23338668244108,18940.6869876011,0.0,1.0
1997-04-07,11.13,11.25,11.0,11.25,4600,8.28549672473501,8.37482822581032,8.18872093190342,8.37482822581032,6179.23121581313,0.0,1.0
1997-04-08,11.25,11.25,11.25,11.25,600,8.37482822581032,8.37482822581032,8.37482822581032,8.37482822581032,805.986680323451,0.0,1.0
1997-04-09,11.19,11.25,11.19,11.25,9200,8.33016247527266,8.37482822581032,8.33016247527266,8.37482822581032,12358.4624316263,0.0,1.0
1997-04-10,11.13,11.25,11.13,11.25,9000,8.28549672473501,8.37482822581032,8.28549672473501,8.37482822581032,12089.8002048518,0.0,1.0
1997-04-11,10.94,10.94,10.81,10.81,12200,8.14405518136577,8.14405518136577,8.04727938853418,8.04727938853418,16388.3958332435,0.0,1.0
1997-04-14,10.75,10.88,10.75,10.88,17200,8.00261363799653,8.09938943082811,8.00261363799653,8.09938943082811,23104.9515026056,0.0,1.0
1997-04-15,10.69,10.88,10.69,10.75,3000,7.95794788745887,8.09938943082811,7.95794788745887,8.00261363799653,4029.93340161726,0.0,1.0
1997-04-16,10.81,10.88,10.81,10.88,2000,8.04727938853418,8.09938943082811,8.04727938853418,8.09938943082811,2686.62226774484,0.0,1.0
1997-04-17,11.0,11.0,10.94,11.0,29600,8.18872093190342,8.18872093190342,8.14405518136577,8.18872093190342,39762.0095626236,0.0,1.0
1997-04-18,10.88,10.94,10.88,10.94,5700,8.09938943082811,8.14405518136577,8.09938943082811,8.14405518136577,7656.87346307279,0.0,1.0
1997-04-21,10.88,10.88,10.88,10.88,600,8.09938943082811,8.09938943082811,8.09938943082811,8.09938943082811,805.986680323452,0.0,1.0
1997-04-22,10.94,10.94,10.88,10.94,36000,8.14405518136577,8.14405518136577,8.09938943082811,8.14405518136577,48359.2008194071,0.0,1.0
1997-04-23,10.81,10.94,10.81,10.81,4300,8.04727938853418,8.14405518136577,8.04727938853418,8.04727938853418,5776.2378756514,0.0,1.0
1997-04-24,10.63,10.75,10.5,10.75,10700,7.91328213692122,8.00261363799653,7.81650634408963,8.00261363799653,14373.4291324349,0.0,1.0
1997-04-25,10.5,10.75,10.5,10.75,55500,7.81650634408963,8.00261363799653,7.81650634408963,8.00261363799653,74553.7679299193,0.0,1.0
1997-04-28,10.13,10.38,10.13,10.25,11900,7.54106754910743,7.72717484301432,7.54106754910743,7.63039905018274,15985.4024930818,0.0,1.0
1997-04-29,10.31,10.38,10.25,10.25,7300,7.67506480072039,7.72717484301432,7.63039905018274,7.63039905018274,9806.17127726866,0.0,1.0
1997-04-30,10.63,10.63,10.44,10.63,2800,7.91328213692122,7.91328213692122,7.77184059355198,7.91328213692122,3761.27117484277,0.0,1.0
1997-05-01,10.38,10.63,10.38,10.63,2800,7.72717484301432,7.91328213692122,7.72717484301432,7.91328213692122,3761.27117484277,0.0,1.0
1997-05-02,10.44,10.69,10.44,10.5,5200,7.77184059355198,7.95794788745887,7.77184059355198,7.81650634408963,6985.21789613658,0.0,1.0
1997-05-05,10.56,10.81,10.56,10.81,2000,7.86117209462729,8.04727938853418,7.86117209462729,8.04727938853418,2686.62226774484,0.0,1.0
1997-05-06,10.94,10.94,10.69,10.94,4400,8.14405518136577,8.14405518136577,7.95794788745887,8.14405518136577,5910.56898903864,0.0,1.0
1997-05-07,11.13,11.13,10.88,10.88,4000,8.28549672473501,8.28549672473501,8.09938943082811,8.09938943082811,5373.24453548968,0.0,1.0
1997-05-08,10.75,11.0,10.75,11.0,9600,8.00261363799653,8.18872093190342,8.00261363799653,8.18872093190342,12895.7868851752,0.0,1.0
1997-05-09,11.13,11.13,10.81,10.81,51700,8.28549672473501,8.28549672473501,8.04727938853418,8.04727938853418,69449.1856212041,0.0,1.0
1997-05-12,11.63,11.63,11.25,11.31,24200,8.6577113125488,8.6577113125488,8.37482822581032,8.41949397634797,32508.1294397125,0.0,1.0
1997-05-13,11.38,11.56,11.31,11.56,7700,8.47160401864191,8.60560127025487,8.41949397634797,8.60560127025487,10343.4957308176,0.0,1.0
1997-05-14,11.5,11.56,11.38,11.56,2400,8.56093551971722,8.60560127025487,8.47160401864191,8.60560127025487,3223.9467212938,0.0,1.0
1997-05-15,11.25,11.44,11.25,11.25,20300,8.37482822581032,8.51626976917956,8.37482822581032,8.37482822581032,27269.2160176101,0.0,1.0
1997-05-16,11.13,11.25,11.13,11.13,23500,8.28549672473501,8.37482822581032,8.28549672473501,8.28549672473501,31567.8116460018,0.0,1.0
1997-05-19,11.0,11.25,11.0,11.19,8200,8.18872093190342,8.37482822581032,8.18872093190342,8.33016247527266,11015.1512977538,0.0,1.0
1997-05-20,11.19,11.19,11.0,11.06,37200,8.33016247527266,8.33016247527266,8.18872093190342,8.23338668244108,49971.174180054,0.0,1.0
1997-05-21,11.19,11.19,11.06,11.06,4800,8.33016247527266,8.33016247527266,8.23338668244108,8.23338668244108,6447.89344258762,0.0,1.0
1997-05-22,11.19,11.19,11.19,11.19,500,8.33016247527266,8.33016247527266,8.33016247527266,8.33016247527266,671.65556693621,0.0,1.0
1997-05-23,11.19,11.19,11.0,11.0,1700,8.33016247527266,8.33016247527266,8.18872093190342,8.18872093190342,2283.62892758311,0.0,1.0
1997-05-27,11.13,11.25,11.0,11.0,7500,8.28549672473501,8.37482822581032,8.18872093190342,8.18872093190342,10074.8335040431,0.0,1.0
1997-05-28,11.31,11.31,11.0,11.0,5100,8.41949397634797,8.41949397634797,8.18872093190342,8.18872093190342,6850.88678274934,0.0,1.0
1997-05-29,11.13,11.25,11.13,11.25,1500,8.28549672473501,8.37482822581032,8.28549672473501,8.37482822581032,2014.96670080863,0.0,1.0
1997-05-30,11.13,11.13,11.13,11.13,100,8.28549672473501,8.28549672473501,8.28549672473501,8.28549672473501,134.331113387242,0.0,1.0
1997-06-02,11.44,11.44,11.13,11.13,4800,8.51626976917956,8.51626976917956,8.28549672473501,8.28549672473501,6447.89344258761,0.0,1.0
1997-06-03,11.25,11.38,11.25,11.38,4600,8.37482822581032,8.47160401864191,8.37482822581032,8.47160401864191,6179.23121581313,0.0,1.0
1997-06-04,11.44,11.44,11.19,11.44,15400,8.51626976917956,8.51626976917956,8.33016247527266,8.51626976917956,20686.9914616353,0.0,1.0
1997-06-05,11.19,11.19,11.13,11.13,4600,8.33016247527266,8.33016247527266,8.28549672473501,8.28549672473501,6179.23121581313,0.0,1.0
1997-06-06,11.38,11.38,11.25,11.38,2500,8.47160401864191,8.47160401864191,8.37482822581032,8.47160401864191,3358.27783468105,0.0,1.0
1997-06-09,11.25,11.38,11.25,11.38,2600,8.37482822581032,8.47160401864191,8.37482822581032,8.47160401864191,3492.60894806829,0.0,1.0
1997-06-10,11.31,11.31,11.19,11.25,3400,8.41949397634797,8.41949397634797,8.33016247527266,8.37482822581032,4567.25785516623,0.0,1.0
1997-06-11,11.31,11.31,11.19,11.19,5300,8.41949397634797,8.41949397634797,8.33016247527266,8.33016247527266,7119.54900952382,0.0,1.0
1997-06-12,11.19,11.19,11.19,11.19,600,8.33016247527266,8.33016247527266,8.33016247527266,8.33016247527266,805.986680323452,0.0,1.0
1997-06-13,11.0,11.13,10.88,11.13,6000,8.18872093190342,8.28549672473501,8.09938943082811,8.28549672473501,8059.86680323452,0.0,1.0
1997-06-16,11.0,11.0,10.88,10.88,4000,8.18872093190342,8.18872093190342,8.09938943082811,8.09938943082811,5373.24453548968,0.0,1.0
1997-06-17,11.06,11.19,11.0,11.19,3900,8.23338668244108,8.33016247527266,8.18872093190342,8.33016247527266,5238.91342210243,0.0,1.0
1997-06-18,11.13,11.13,11.13,11.13,1300,8.28549672473501,8.28549672473501,8.28549672473501,8.28549672473501,1746.30447403414,0.0,1.0
1997-06-19,11.19,11.19,11.06,11.13,2400,8.33016247527266,8.33016247527266,8.23338668244108,8.28549672473501,3223.94672129381,0.0,1.0
1997-06-20,11.06,11.06,10.94,11.06,23700,8.23338668244108,8.23338668244108,8.14405518136577,8.23338668244108,31836.4738727763,0.0,1.0
1997-06-23,11.19,11.25,11.06,11.25,14300,8.33016247527266,8.37482822581032,8.23338668244108,8.37482822581032,19209.3492143756,0.0,1.0
1997-06-24,11.25,11.25,11.19,11.19,19100,8.37482822581032,8.37482822581032,8.33016247527266,8.33016247527266,25657.2426569632,0.0,1.0
1997-06-25,11.25,11.25,11.25,11.25,8300,8.37482822581032,8.37482822581032,8.37482822581032,8.37482822581032,11149.4824111411,0.0,1.0
1997-06-26,11.38,11.38,11.13,11.13,6600,8.47160401864191,8.47160401864191,8.28549672473501,8.28549672473501,8865.85348355796,0.0,1.0
1997-06-27,11.13,11.13,11.13,11.13,13500,8.28549672473501,8.28549672473501,8.28549672473501,8.28549672473501,18134.7003072777,0.0,1.0
1997-06-30,11.0,11.06,11.0,11.06,52000,8.18872093190342,8.23338668244108,8.18872093190342,8.23338668244108,69852.1789613658,0.0,1.0
1997-07-01,11.06,11.25,11.0,11.06,107200,8.23338668244108,8.37482822581032,8.18872093190342,8.23338668244108,144002.953551123,0.0,1.0
1997-07-02,11.25,11.25,11.25,11.25,2800,8.37482822581032,8.37482822581032,8.37482822581032,8.37482822581032,3761.27117484277,0.0,1.0
1997-07-03,11.31,11.31,11.25,11.25,3900,8.41949397634797,8.41949397634797,8.37482822581032,8.37482822581032,5238.91342210244,0.0,1.0
1997-07-07,11.44,11.5,11.25,11.38,17000,8.51626976917956,8.56093551971722,8.37482822581032,8.47160401864191,22836.2892758311,0.0,1.0
1997-07-08,11.63,11.63,11.44,11.63,3700,8.6577113125488,8.6577113125488,8.51626976917956,8.6577113125488,4970.25119532795,0.0,1.0
1997-07-09,11.25,11.56,11.25,11.56,36200,8.37482822581032,8.60560127025487,8.37482822581032,8.60560127025487,48627.8630461816,0.0,1.0
1997-07-10,11.13,11.19,11.13,11.13,59300,8.28549672473501,8.33016247527266,8.28549672473501,8.28549672473501,79658.3502386344,0.0,1.0
1997-07-11,11.25,11.31,11.06,11.31,2700,8.37482822581032,8.41949397634797,8.23338668244108,8.41949397634797,3626.94006145553,0.0,1.0
1997-07-14,11.25,11.25,11.0,11.0,4900,8.37482822581032,8.37482822581032,8.18872093190342,8.18872093190342,6582.22455597485,0.0,1.0
1997-07-15,10.94,11.25,10.94,11.0,4700,8.14405518136577,8.37482822581032,8.14405518136577,8.18872093190342,6313.56232920037,0.0,1.0
1997-07-16,10.88,11.0,10.88,10.88,15600,8.09938943082811,8.18872093190342,8.09938943082811,8.09938943082811,20955.6536884097,0.0,1.0
1997-07-17,11.0,11.0,10.88,10.88,10900,8.18872093190342,8.18872093190342,8.09938943082811,8.09938943082811,14642.0913592094,0.0,1.0
1997-07-18,11.0,11.06,11.0,11.06,5200,8.18872093190342,8.23338668244108,8.18872093190342,8.23338668244108,6985.21789613658,0.0,1.0
1997-07-21,11.25,11.25,11.06,11.25,14200,8.37482822581032,8.37482822581032,8.23338668244108,8.37482822581032,19075.0181009883,0.0,1.0
1997-07-22,11.06,11.25,11.06,11.25,3100,8.23338668244108,8.37482822581032,8.23338668244108,8.37482822581032,4164.2645150045,0.0,1.0
1997-07-23,11.31,11.31,11.06,11.06,23000,8.41949397634797,8.41949397634797,8.23338668244108,8.23338668244108,30896.1560790657,0.0,1.0
1997-07-24,11.19,11.25,11.19,11.25,2600,8.33016247527266,8.37482822581032,8.33016247527266,8.37482822581032,3492.60894806829,0.0,1.0
1997-07-25,11.25,11.25,11.0,11.06,15400,8.37482822581032,8.37482822581032,8.18872093190342,8.23338668244108,20686.9914616353,0.0,1.0
1997-07-28,11.25,11.38,11.25,11.25,54600,8.37482822581032,8.47160401864191,8.37482822581032,8.37482822581032,73344.7879094341,0.0,1.0
1997-07-29,11.38,11.38,11.13,11.38,7400,8.47160401864191,8.47160401864191,8.28549672473501,8.47160401864191,9940.5023906559,0.0,1.0
1997-07-30,11.19,11.38,11.13,11.38,3600,8.33016247527266,8.47160401864191,8.28549672473501,8.47160401864191,4835.92008194071,0.0,1.0
1997-07-31,11.19,11.25,11.0,11.0,3900,8.33016247527266,8.37482822581032,8.18872093190342,8.18872093190342,5238.91342210244,0.0,1.0
1997-08-01,10.88,11.13,10.69,11.13,19100,8.09938943082811,8.28549672473501,7.95794788745887,8.28549672473501,25657.2426569632,0.0,1.0
1997-08-04,11.0,11.06,10.81,11.06,5200,8.18872093190342,8.23338668244108,8.04727938853418,8.23338668244108,6985.21789613658,0.0,1.0
1997-08-05,10.63,10.88,10.56,10.88,12300,7.91328213692122,8.09938943082811,7.86117209462729,8.09938943082811,16522.7269466308,0.0,1.0
1997-08-06,10.81,10.81,10.75,10.75,8100,8.04727938853418,8.04727938853418,8.00261363799653,8.00261363799653,10880.8201843666,0.0,1.0
1997-08-07,10.63,10.63,10.38,10.63,7600,7.91328213692122,7.91328213692122,7.72717484301432,7.91328213692122,10209.1646174304,0.0,1.0
1997-08-08,10.25,10.38,10.19,10.38,5000,7.63039905018274,7.72717484301432,7.58573329964508,7.72717484301432,6716.55566936209,0.0,1.0
1997-08-11,10.06,10.19,9.875,10.13,6800,7.4889575068135,7.58573329964508,7.35123810932239,7.54106754910743,9134.51571033244,0.0,1.0
1997-08-12,9.75,10.13,9.75,10.13,8400,7.25818446236894,7.54106754910743,7.25818446236894,7.54106754910743,11283.8135245283,0.0,1.0
1997-08-13,10.0,10.0,9.813,10.0,3800,7.44429175627584,7.44429175627584,7.30508350043348,7.44429175627584,5104.58230871519,0.0,1.0
1997-08-14,9.688,9.688,9.625,9.688,10900,7.21202985348003,7.21202985348003,7.1651308154155,7.21202985348003,14642.0913592094,0.0,1.0
1997-08-15,9.563,9.688,9.563,9.688,7700,7.11897620652659,7.21202985348003,7.11897620652659,7.21202985348003,10343.4957308176,0.0,1.0
1997-08-18,9.5,9.563,9.313,9.5,7900,7.07207716846205,7.11897620652659,6.93286891261969,7.07207716846205,10612.1579575921,0.0,1.0
1997-08-19,9.688,9.688,9.438,9.438,14700,7.21202985348003,7.21202985348003,7.02592255957314,7.02592255957314,19746.6736679246,0.0,1.0
1997-08-20,10.0,10.06,9.875,9.875,2900,7.44429175627584,7.4889575068135,7.35123810932239,7.35123810932239,3895.60228823002,0.0,1.0
1997-08-21,10.06,10.06,9.75,10.0,46300,7.4889575068135,7.4889575068135,7.25818446236894,7.44429175627584,62195.305498293,0.0,1.0
1997-08-22,10.0,10.06,9.75,10.0,24400,7.44429175627584,7.4889575068135,7.25818446236894,7.44429175627584,32776.791666487,0.0,1.0
1997-08-25,9.75,9.813,9.563,9.625,3900,7.29838363785283,7.34554242443588,7.15840438243966,7.20481461685472,5210.05771781913,0.054,1.0
1997-08-26,9.875,9.938,9.75,9.875,5300,7.39195265885095,7.439111445434,7.29838363785283,7.39195265885095,7080.33484729266,0.0,1.0
1997-08-27,9.688,9.813,9.563,9.563,38100,7.25197340343777,7.34554242443588,7.15840438243966,7.15840438243966,50898.2561663869,0.0,1.0
1997-08-28,8.875,9.125,8.813,9.125,71500,6.64340049086604,6.83053853286227,6.59699025645098,6.83053853286227,95517.724826684,0.0,1.0
1997-08-29,8.75,8.75,8.5,8.563,55200,6.54983146986793,6.54983146986793,6.3626934278717,6.40985221445475,73742.3553906707,0.0,1.0
1997-09-02,8.625,8.75,8.5,8.5,89200,6.45626244886981,6.54983146986793,6.3626934278717,6.3626934278717,119163.371392171,0.0,1.0
1997-09-03,8.875,8.938,8.625,8.75,669100,6.64340049086604,6.69055927744909,6.45626244886981,6.54983146986793,893858.876664815,0.0,1.0
1997-09-04,9.063,9.063,8.875,8.875,320200,6.7841282984472,6.7841282984472,6.64340049086604,6.64340049086604,427759.097755304,0.0,1.0
1997-09-05,9.25,9.313,9.0,9.25,38200,6.92410755386038,6.97126634044343,6.73696951186415,6.92410755386038,51031.8473899207,0.0,1.0
1997-09-08,9.313,9.5,9.25,9.5,65500,6.97126634044343,7.11124559585661,6.92410755386038,7.11124559585661,87502.2514146546,0.0,1.0
1997-09-09,9.438,9.563,9.438,9.5,28200,7.06483536144154,7.15840438243966,7.06483536144154,7.11124559585661,37672.7250365383,0.0,1.0
1997-09-10,9.375,9.625,9.25,9.563,56600,7.01767657485849,7.20481461685472,6.92410755386038,7.15840438243966,75612.6325201443,0.0,1.0
1997-09-11,9.125,9.375,9.063,9.375,20600,6.83053853286227,7.01767657485849,6.7841282984472,7.01767657485849,27519.7920479677,0.0,1.0
1997-09-12,9.375,9.375,9.125,9.313,14800,7.01767657485849,7.01767657485849,6.83053853286227,6.97126634044343,19771.5010830059,0.0,1.0
1997-09-15,9.313,9.375,9.25,9.25,27700,6.97126634044343,7.01767657485849,6.92410755386038,6.92410755386038,37004.7689188692,0.0,1.0
1997-09-16,9.188,9.25,9.0,9.188,63100,6.87769731944532,6.92410755386038,6.73696951186415,6.87769731944532,84296.0620498428,0.0,1.0
1997-09-17,9.0,9.125,9.0,9.0,23000,6.73696951186415,6.83053853286227,6.73696951186415,6.73696951186415,30725.9814127795,0.0,1.0
1997-09-18,9.0,9.125,8.875,9.125,12000,6.73696951186415,6.83053853286227,6.64340049086604,6.83053853286227,16030.9468240589,0.0,1.0
1997-09-19,9.0,9.0,8.875,9.0,70400,6.73696951186415,6.73696951186415,6.64340049086604,6.73696951186415,94048.221367812,0.0,1.0
1997-09-22,8.938,8.938,8.75,8.875,14400,6.69055927744909,6.69055927744909,6.54983146986793,6.64340049086604,19237.1361888706,0.0,1.0
1997-09-23,9.0,9.0,8.938,9.0,9900,6.73696951186415,6.73696951186415,6.69055927744909,6.73696951186415,13225.5311298486,0.0,1.0
1997-09-24,9.0,9.0,8.688,8.938,27800,6.73696951186415,6.73696951186415,6.50342123545286,6.69055927744909,37138.360142403,0.0,1.0
1997-09-25,9.0,9.0,8.813,9.0,24900,6.73696951186415,6.73696951186415,6.59699025645098,6.73696951186415,33264.2146599221,0.0,1.0
1997-09-26,8.875,9.0,8.875,8.938,18900,6.64340049086604,6.73696951186415,6.64340049086604,6.69055927744909,25248.7412478927,0.0,1.0
1997-09-29,8.938,8.938,8.75,8.875,20700,6.69055927744909,6.69055927744909,6.54983146986793,6.64340049086604,27653.3832715015,0.0,1.0
1997-09-30,9.188,9.188,8.875,9.0,28700,6.87769731944532,6.87769731944532,6.64340049086604,6.73696951186415,38340.6811542074,0.0,1.0
1997-10-01,8.688,8.875,8.688,8.75,63700,6.50342123545286,6.64340049086604,6.50342123545286,6.54983146986793,85097.6093910458,0.0,1.0
1997-10-02,8.875,8.875,8.625,8.813,20600,6.64340049086604,6.64340049086604,6.45626244886981,6.59699025645098,27519.7920479677,0.0,1.0
1997-10-03,8.813,8.813,8.625,8.688,22200,6.59699025645098,6.59699025645098,6.45626244886981,6.50342123545286,29657.2516245089,0.0,1.0
1997-10-06,8.688,8.688,8.25,8.563,215900,6.50342123545286,6.50342123545286,6.17555538587547,6.40985221445475,288423.451609526,0.0,1.0
1997-10-07,8.313,8.438,8.188,8.438,147900,6.22271417245852,6.31628319345664,6.12914515146041,6.31628319345664,197581.419606526,0.0,1.0
1997-10-08,8.375,8.5,8.375,8.5,30200,6.26912440687359,6.3626934278717,6.26912440687359,6.3626934278717,40344.5495072148,0.0,1.0
1997-10-09,8.438,8.563,8.375,8.563,39100,6.31628319345664,6.40985221445475,6.26912440687359,6.40985221445475,52234.1684017251,0.0,1.0
1997-10-10,8.625,8.688,8.438,8.688,29900,6.45626244886981,6.50342123545286,6.31628319345664,6.50342123545286,39943.7758366133,0.0,1.0
1997-10-13,8.625,8.625,8.375,8.375,13600,6.45626244886981,6.45626244886981,6.26912440687359,6.26912440687359,18168.4064006,0.0,1.0
1997-10-14,8.438,8.625,8.438,8.563,9500,6.31628319345664,6.45626244886981,6.31628319345664,6.40985221445475,12691.1662357133,0.0,1.0
1997-10-15,8.375,8.5,8.313,8.375,42400,6.26912440687359,6.3626934278717,6.22271417245852,6.26912440687359,56642.6787783413,0.0,1.0
1997-10-16,8.375,8.438,8.188,8.375,213300,6.26912440687359,6.31628319345664,6.12914515146041,6.26912440687359,284950.079797646,0.0,1.0
1997-10-17,8.438,8.75,8.375,8.375,12700,6.31628319345664,6.54983146986793,6.26912440687359,6.26912440687359,16966.0853887956,0.0,1.0
1997-10-20,8.25,8.25,8.0,8.188,31100,6.17555538587547,6.17555538587547,5.98841734387925,6.12914515146041,41546.8705190192,0.0,1.0
1997-10-21,8.063,8.063,7.875,8.0,27800,6.0355761304623,6.0355761304623,5.89484832288113,5.98841734387925,37138.360142403,0.0,1.0
1997-10-22,7.875,7.875,7.625,7.875,93500,5.89484832288113,5.89484832288113,5.70771028088491,5.89484832288113,124907.794004125,0.0,1.0
1997-10-23,7.5,7.563,7.063,7.25,89200,5.61414125988679,5.66130004646984,5.28702396247739,5.42700321789057,119163.371392171,0.0,1.0
1997-10-24,7.563,7.563,7.313,7.375,58000,5.66130004646984,5.66130004646984,5.47416200447362,5.52057223888868,77482.9096496179,0.0,1.0
1997-10-27,7.125,7.313,6.938,7.25,35600,5.33343419689245,5.47416200447362,5.19345494147928,5.42700321789057,47558.4755780413,0.0,1.0
1997-10-28,7.875,7.875,6.5,6.563,122800,5.89484832288113,5.89484832288113,4.86558909190189,4.91274787848494,164050.022499536,0.0,1.0
1997-10-29,7.375,7.563,7.25,7.25,34200,5.52057223888868,5.66130004646984,5.42700321789057,5.42700321789057,45688.1984485678,0.0,1.0
1997-10-30,7.0,7.25,7.0,7.188,147800,5.23986517589434,5.42700321789057,5.23986517589434,5.3805929834755,197447.828382992,0.0,1.0
1997-10-31,7.438,7.5,7.313,7.5,67400,5.56773102547173,5.61414125988679,5.47416200447362,5.61414125988679,90040.4846617973,0.0,1.0
1997-11-03,8.063,8.25,8.0,8.25,99300,6.0355761304623,6.17555538587547,5.98841734387925,6.17555538587547,132656.084969087,0.0,1.0
1997-11-04,8.0,8.063,7.875,8.0,22200,5.98841734387925,6.0355761304623,5.89484832288113,5.98841734387925,29657.2516245089,0.0,1.0
1997-11-05,8.125,8.125,8.0,8.063,95700,6.08198636487736,6.08198636487736,5.98841734387925,6.0355761304623,127846.800921869,0.0,1.0
1997-11-06,7.813,8.125,7.813,8.125,113900,5.84843808846607,6.08198636487736,5.84843808846607,6.08198636487736,152160.403605025,0.0,1.0
1997-11-07,7.75,7.813,7.5,7.75,48300,5.80127930188302,5.84843808846607,5.61414125988679,5.80127930188302,64524.5609668369,0.0,1.0
1997-11-10,7.625,7.625,7.375,7.5,21400,5.70771028088491,5.70771028088491,5.52057223888868,5.61414125988679,28588.5218362383,0.0,1.0
1997-11-11,7.625,7.688,7.563,7.688,12400,5.70771028088491,5.75486906746796,5.66130004646984,5.75486906746796,16565.3117181941,0.0,1.0
1997-11-12,7.25,7.563,7.25,7.5,21200,5.42700321789057,5.66130004646984,5.42700321789057,5.61414125988679,28321.3393891706,0.0,1.0
1997-11-13,7.563,7.563,7.438,7.563,11500,5.66130004646984,5.66130004646984,5.56773102547173,5.66130004646984,15362.9907063897,0.0,1.0
1997-11-14,7.438,7.563,7.438,7.5,18800,5.56773102547173,5.66130004646984,5.56773102547173,5.61414125988679,25115.1500243589,0.0,1.0
1997-11-17,7.813,7.813,7.563,7.75,27000,5.84843808846607,5.84843808846607,5.66130004646984,5.80127930188302,36069.6303541324,0.0,1.0
1997-11-18,7.625,7.625,7.5,7.625,22600,5.70771028088491,5.70771028088491,5.61414125988679,5.70771028088491,30191.6165186442,0.0,1.0
1997-11-19,7.375,7.375,7.188,7.25,30900,5.52057223888868,5.52057223888868,5.3805929834755,5.42700321789057,41279.6880719516,0.0,1.0
1997-11-20,7.25,7.375,7.188,7.375,23600,5.42700321789057,5.52057223888868,5.3805929834755,5.52057223888868,31527.5287539824,0.0,1.0
1997-11-21,7.563,7.563,7.25,7.25,80000,5.66130004646984,5.66130004646984,5.42700321789057,5.42700321789057,106872.978827059,0.0,1.0
1997-11-24,7.25,7.5,7.188,7.438,105800,5.42700321789057,5.61414125988679,5.3805929834755,5.56773102547173,141339.514498786,0.0,1.0
1997-11-25,7.438,7.438,7.125,7.125,10800,5.56773102547173,5.56773102547173,5.33343419689245,5.33343419689245,14427.852141653,0.0,1.0
1997-11-26,7.5,7.563,7.375,7.5,72100,5.61414125988679,5.66130004646984,5.52057223888868,5.61414125988679,96319.272167887,0.0,1.0
1997-11-28,7.375,7.563,7.313,7.563,40600,5.52057223888868,5.66130004646984,5.47416200447362,5.66130004646984,54238.0367547325,0.0,1.0
1997-12-01,7.625,7.625,7.313,7.313,31100,5.70771028088491,5.70771028088491,5.47416200447362,5.47416200447362,41546.8705190192,0.0,1.0
1997-12-02,7.75,7.75,7.5,7.563,61100,5.80127930188302,5.80127930188302,5.61414125988679,5.66130004646984,81624.2375791664,0.0,1.0
1997-12-03,7.688,7.688,7.625,7.688,51200,5.75486906746796,5.75486906746796,5.70771028088491,5.75486906746796,68398.7064493177,0.0,1.0
1997-12-04,7.625,7.75,7.5,7.75,80300,5.70771028088491,5.80127930188302,5.61414125988679,5.80127930188302,107273.75249766,0.0,1.0
1997-12-05,7.813,7.875,7.625,7.75,58800,5.84843808846607,5.89484832288113,5.70771028088491,5.80127930188302,78551.6394378884,0.0,1.0
1997-12-08,8.25,8.25,8.0,8.063,49300,6.17555538587547,6.17555538587547,5.98841734387925,6.0355761304623,65860.4732021752,0.0,1.0
1997-12-09,7.813,8.0,7.813,8.0,66600,5.84843808846607,5.98841734387925,5.84843808846607,5.98841734387925,88971.7548735267,0.0,1.0
1997-12-10,7.813,7.813,7.563,7.625,63000,5.84843808846607,5.84843808846607,5.66130004646984,5.70771028088491,84162.470826309,0.0,1.0
1997-12-11,7.188,7.375,7.063,7.313,80800,5.3805929834755,5.52057223888868,5.28702396247739,5.47416200447362,107941.70861533,0.0,1.0
1997-12-12,7.188,7.188,7.0,7.0,39200,5.3805929834755,5.3805929834755,5.23986517589434,5.23986517589434,52367.759625259,0.0,1.0
1997-12-15,6.938,6.938,6.688,6.875,66200,5.19345494147928,5.19345494147928,5.00631689948305,5.14629615489623,88437.3899793913,0.0,1.0
1997-12-16,6.875,6.875,6.625,6.75,157100,5.14629615489623,5.14629615489623,4.9591581129,5.05272713389811,209871.812171637,0.0,1.0
1997-12-17,6.75,7.0,6.75,6.75,50200,5.05272713389811,5.23986517589434,5.05272713389811,5.05272713389811,67062.7942139796,0.0,1.0
1997-12-18,6.875,7.0,6.875,6.938,42600,5.14629615489623,5.23986517589434,5.14629615489623,5.19345494147928,56909.8612254089,0.0,1.0
1997-12-19,6.75,6.938,6.688,6.75,189000,5.05272713389811,5.19345494147928,5.00631689948305,5.05272713389811,252487.412478927,0.0,1.0
1997-12-22,6.75,7.0,6.75,7.0,19300,5.05272713389811,5.23986517589434,5.05272713389811,5.23986517589434,25783.106142028,0.0,1.0
1997-12-23,6.875,7.0,6.75,7.0,22300,5.14629615489623,5.23986517589434,5.05272713389811,5.23986517589434,29790.8428480427,0.0,1.0
1997-12-24,6.938,7.0,6.813,7.0,17400,5.19345494147928,5.23986517589434,5.09988592048116,5.23986517589434,23244.8728948853,0.0,1.0
1997-12-26,6.625,6.813,6.563,6.75,31100,4.9591581129,5.09988592048116,4.91274787848494,5.05272713389811,41546.8705190192,0.0,1.0
1997-12-29,6.625,6.75,6.5,6.75,77600,4.9591581129,5.05272713389811,4.86558909190189,5.05272713389811,103666.789462247,0.0,1.0
1997-12-30,6.563,6.625,6.5,6.625,55400,4.91274787848494,4.9591581129,4.86558909190189,4.9591581129,74009.5378377383,0.0,1.0
1997-12-31,6.625,6.625,6.5,6.563,42700,4.9591581129,4.9591581129,4.86558909190189,4.91274787848494,57043.4524489428,0.0,1.0
1998-01-02,6.75,6.875,6.625,6.625,73700,5.05272713389811,5.14629615489623,4.9591581129,4.9591581129,98456.7317444282,0.0,1.0
1998-01-05,6.75,6.813,6.75,6.75,93500,5.05272713389811,5.09988592048116,5.05272713389811,5.05272713389811,124907.794004125,0.0,1.0
1998-01-06,6.438,6.5,6.313,6.438,104900,4.81917885748682,4.86558909190189,4.72560983648871,4.81917885748682,140137.193486981,0.0,1.0
1998-01-07,6.0,6.25,5.938,6.25,268000,4.49131300790944,4.67845104990566,4.44490277349437,4.67845104990566,358024.479070647,0.0,1.0
1998-01-08,5.313,5.688,5.313,5.625,338900,3.9770576685038,4.25776473149814,3.9770576685038,4.2106059449151,452740.656556129,0.0,1.0
1998-01-09,5.0,5.25,5.0,5.125,329800,3.74276083992453,3.92989888192076,3.74276083992453,3.83632986092264,440583.855214551,0.0,1.0
1998-01-12,5.0,5.313,4.75,4.875,514200,3.74276083992453,3.9770576685038,3.5556227979283,3.64919181892642,686926.071410922,0.0,1.0
1998-01-13,5.188,5.5,5.063,5.438,243900,3.88348864750569,4.11703692391698,3.78991962650758,4.07062668950192,325828.994198996,0.0,1.0
1998-01-14,5.625,5.688,5.375,5.688,456200,4.2106059449151,4.25776473149814,4.02346790291887,4.25776473149814,609443.161761304,0.0,1.0
1998-01-15,5.5,5.75,5.125,5.563,322200,4.11703692391698,4.30417496591321,3.83632986092264,4.16419571050003,430430.922225981,0.0,1.0
1998-01-16,5.688,5.688,5.5,5.5,499400,4.25776473149814,4.25776473149814,4.11703692391698,4.11703692391698,667154.570327917,0.0,1.0
1998-01-20,5.938,6.063,5.688,5.75,366000,4.44490277349437,4.53847179449248,4.25776473149814,4.30417496591321,488943.878133795,0.0,1.0
1998-01-21,5.875,6.0,5.75,5.938,82800,4.39774398691132,4.49131300790944,4.30417496591321,4.44490277349437,110613.533086006,0.0,1.0
1998-01-22,5.688,5.688,5.438,5.563,178700,4.25776473149814,4.25776473149814,4.07062668950192,4.16419571050003,238727.516454943,0.0,1.0
1998-01-23,5.375,5.625,5.375,5.563,476500,4.02346790291887,4.2106059449151,4.02346790291887,4.16419571050003,636562.18013867,0.0,1.0
1998-01-26,5.438,5.688,5.375,5.375,152600,4.07062668950192,4.25776473149814,4.02346790291887,4.02346790291887,203860.207112615,0.0,1.0
1998-01-27,5.875,5.938,5.563,5.75,113900,4.39774398691132,4.44490277349437,4.16419571050003,4.30417496591321,152160.403605025,0.0,1.0
1998-01-28,5.938,6.063,5.75,6.0,330000,4.44490277349437,4.53847179449248,4.30417496591321,4.49131300790944,440851.037661619,0.0,1.0
1998-01-29,5.875,6.063,5.875,6.0,195900,4.39774398691132,4.53847179449248,4.39774398691132,4.49131300790944,261705.206902761,0.0,1.0
1998-01-30,6.0,6.188,5.875,6.125,799400,4.49131300790944,4.6320408154906,4.39774398691132,4.58488202890755,1067928.24092939,0.0,1.0
1998-02-02,6.938,7.125,6.688,7.125,838900,5.19345494147928,5.33343419689245,5.00631689948305,5.33343419689245,1120696.77422525,0.0,1.0
1998-02-03,6.75,6.75,6.5,6.625,415300,5.05272713389811,5.05272713389811,4.86558909190189,4.9591581129,554804.351335971,0.0,1.0
1998-02-04,6.5,6.75,6.438,6.563,270000,4.86558909190189,5.05272713389811,4.81917885748682,4.91274787848494,360696.303541324,0.0,1.0
1998-02-05,6.688,6.875,6.625,6.875,254000,5.00631689948305,5.14629615489623,4.9591581129,5.14629615489623,339321.707775913,0.0,1.0
1998-02-06,7.125,7.125,6.875,6.938,403100,5.33343419689245,5.33343419689245,5.14629615489623,5.19345494147928,538506.222064844,0.0,1.0
1998-02-09,6.875,7.125,6.75,7.0,238400,5.14629615489623,5.33343419689245,5.05272713389811,5.23986517589434,318481.476904636,0.0,1.0
1998-02-10,6.938,7.125,6.75,7.125,251800,5.19345494147928,5.33343419689245,5.05272713389811,5.33343419689245,336382.700858168,0.0,1.0
1998-02-11,6.875,7.125,6.813,7.125,149600,5.14629615489623,5.33343419689245,5.09988592048116,5.33343419689245,199852.4704066,0.0,1.0
1998-02-12,6.625,6.625,6.375,6.563,163500,4.9591581129,4.9591581129,4.77202007090377,4.91274787848494,218421.650477802,0.0,1.0
1998-02-13,6.438,6.688,6.25,6.438,170500,4.81917885748682,5.00631689948305,4.67845104990566,4.81917885748682,227773.03612517,0.0,1.0
1998-02-17,6.563,6.563,6.375,6.5,133300,4.91274787848494,4.91274787848494,4.77202007090377,4.86558909190189,178077.100970587,0.0,1.0
1998-02-18,6.625,6.813,6.625,6.75,80700,4.9591581129,5.09988592048116,4.9591581129,5.05272713389811,107808.117391796,0.0,1.0
1998-02-19,6.875,7.0,6.75,6.938,162700,5.14629615489623,5.23986517589434,5.05272713389811,5.19345494147928,217352.920689531,0.0,1.0
1998-02-20,6.688,6.938,6.688,6.938,79800,5.00631689948305,5.19345494147928,5.00631689948305,5.19345494147928,106605.796379991,0.0,1.0
1998-02-23,6.75,6.938,6.688,6.938,181100,5.05272713389811,5.19345494147928,5.00631689948305,5.19345494147928,241933.705819755,0.0,1.0
1998-02-24,6.813,6.875,6.563,6.875,132100,5.09988592048116,5.14629615489623,4.91274787848494,5.14629615489623,176474.006288181,0.0,1.0
1998-02-25,6.875,6.875,6.688,6.875,77900,5.14629615489623,5.14629615489623,5.00631689948305,5.14629615489623,104067.563132849,0.0,1.0
1998-02-26,7.0,7.063,6.75,6.75,84300,5.23986517589434,5.28702396247739,5.05272713389811,5.05272713389811,112617.401439013,0.0,1.0
1998-02-27,6.875,7.125,6.875,7.125,119500,5.14629615489623,5.33343419689245,5.14629615489623,5.33343419689245,159641.512122919,0.0,1.0
1998-03-02,7.063,7.25,6.938,7.0,104600,5.28702396247739,5.42700321789057,5.19345494147928,5.23986517589434,139736.41981638,0.0,1.0
1998-03-03,6.938,7.0,6.75,6.938,94500,5.19345494147928,5.23986517589434,5.05272713389811,5.19345494147928,126243.706239463,0.0,1.0
1998-03-04,6.688,6.875,6.625,6.75,147500,5.00631689948305,5.14629615489623,4.9591581129,5.05272713389811,197047.05471239,0.0,1.0
1998-03-05,6.5,6.625,6.5,6.563,261200,4.86558909190189,4.9591581129,4.86558909190189,4.91274787848494,348940.275870348,0.0,1.0
1998-03-06,6.688,6.688,6.375,6.5,354700,5.00631689948305,5.00631689948305,4.77202007090377,4.86558909190189,473848.069874473,0.0,1.0
1998-03-09,6.438,6.563,6.25,6.375,153400,4.81917885748682,4.91274787848494,4.67845104990566,4.77202007090377,204928.936900886,0.0,1.0
1998-03-10,6.438,6.563,6.313,6.5,100000,4.81917885748682,4.91274787848494,4.72560983648871,4.86558909190189,133591.223533824,0.0,1.0
1998-03-11,6.563,6.625,6.5,6.563,89300,4.91274787848494,4.9591581129,4.86558909190189,4.91274787848494,119296.962615705,0.0,1.0
1998-03-12,6.563,6.688,6.563,6.688,176800,4.91274787848494,5.00631689948305,4.91274787848494,5.00631689948305,236189.2832078,0.0,1.0
1998-03-13,6.75,6.875,6.625,6.813,51700,5.05272713389811,5.14629615489623,4.9591581129,5.09988592048116,69066.662566987,0.0,1.0
1998-03-16,6.688,6.875,6.563,6.875,123600,5.00631689948305,5.14629615489623,4.91274787848494,5.14629615489623,165118.752287806,0.0,1.0
1998-03-17,6.688,6.875,6.625,6.625,70600,5.00631689948305,5.14629615489623,4.9591581129,4.9591581129,94315.4038148796,0.0,1.0
1998-03-18,6.813,6.938,6.688,6.688,197300,5.09988592048116,5.19345494147928,5.00631689948305,5.00631689948305,263575.484032235,0.0,1.0
1998-03-19,7.313,7.375,7.063,7.063,211600,5.47416200447362,5.52057223888868,5.28702396247739,5.28702396247739,282679.028997571,0.0,1.0
1998-03-20,7.313,7.313,7.188,7.188,111800,5.47416200447362,5.47416200447362,5.3805929834755,5.3805929834755,149354.987910815,0.0,1.0
1998-03-23,7.375,7.438,7.313,7.375,77100,5.52057223888868,5.56773102547173,5.47416200447362,5.52057223888868,102998.833344578,0.0,1.0
1998-03-24,7.188,7.313,7.188,7.313,236200,5.3805929834755,5.47416200447362,5.3805929834755,5.47416200447362,315542.469986892,0.0,1.0
1998-03-25,7.25,7.375,7.188,7.25,134700,5.42700321789057,5.52057223888868,5.3805929834755,5.42700321789057,179947.378100061,0.0,1.0
1998-03-26,7.25,7.25,7.063,7.063,54000,5.42700321789057,5.42700321789057,5.28702396247739,5.28702396247739,72139.2607082648,0.0,1.0
1998-03-27,7.25,7.375,7.25,7.313,56700,5.42700321789057,5.52057223888868,5.42700321789057,5.47416200447362,75746.2237436781,0.0,1.0
1998-03-30,7.188,7.25,7.0,7.188,76000,5.3805929834755,5.42700321789057,5.23986517589434,5.3805929834755,101529.329885706,0.0,1.0
1998-03-31,7.0,7.188,6.938,7.063,166900,5.23986517589434,5.3805929834755,5.19345494147928,5.28702396247739,222963.752077952,0.0,1.0
1998-04-01,6.813,7.0,6.625,6.875,192700,5.09988592048116,5.23986517589434,4.9591581129,5.14629615489623,257430.287749679,0.0,1.0
1998-04-02,6.75,6.75,6.625,6.75,110000,5.05272713389811,5.05272713389811,4.9591581129,5.05272713389811,146950.345887206,0.0,1.0
1998-04-03,6.563,6.813,6.563,6.688,189600,4.91274787848494,5.09988592048116,4.91274787848494,5.00631689948305,253288.95982013,0.0,1.0
1998-04-06,6.688,6.875,6.625,6.875,204500,5.00631689948305,5.14629615489623,4.9591581129,5.14629615489623,273194.05212667,0.0,1.0
1998-04-07,6.5,6.75,6.5,6.75,132800,4.86558909190189,5.05272713389811,4.86558909190189,5.05272713389811,177409.144852918,0.0,1.0
1998-04-08,6.75,6.75,6.5,6.688,99600,5.05272713389811,5.05272713389811,4.86558909190189,5.00631689948305,133056.858639689,0.0,1.0
1998-04-09,6.875,6.938,6.688,6.875,181600,5.14629615489623,5.19345494147928,5.00631689948305,5.14629615489623,242601.661937424,0.0,1.0
1998-04-13,6.875,7.0,6.75,7.0,70000,5.14629615489623,5.23986517589434,5.05272713389811,5.23986517589434,93513.8564736766,0.0,1.0
1998-04-14,6.75,6.75,6.563,6.75,107200,5.05272713389811,5.05272713389811,4.91274787848494,5.05272713389811,143209.791628259,0.0,1.0
1998-04-15,6.5,6.688,6.5,6.688,116900,4.86558909190189,5.00631689948305,4.86558909190189,5.00631689948305,156168.14031104,0.0,1.0
1998-04-16,6.313,6.625,6.125,6.625,183400,4.72560983648871,4.9591581129,4.58488202890755,4.9591581129,245006.303961033,0.0,1.0
1998-04-17,6.375,6.5,6.125,6.438,154900,4.77202007090377,4.86558909190189,4.58488202890755,4.81917885748682,206932.805253893,0.0,1.0
1998-04-20,6.5,6.563,6.313,6.438,225700,4.86558909190189,4.91274787848494,4.72560983648871,4.81917885748682,301515.39151584,0.0,1.0
1998-04-21,6.375,6.438,6.313,6.375,88800,4.77202007090377,4.81917885748682,4.72560983648871,4.77202007090377,118629.006498036,0.0,1.0
1998-04-22,6.25,6.375,6.188,6.375,117000,4.67845104990566,4.77202007090377,4.6320408154906,4.77202007090377,156301.731534574,0.0,1.0
1998-04-23,6.313,6.375,6.25,6.25,61500,4.72560983648871,4.77202007090377,4.67845104990566,4.67845104990566,82158.6024733017,0.0,1.0
1998-04-24,6.313,6.375,6.25,6.25,75200,4.72560983648871,4.77202007090377,4.67845104990566,4.67845104990566,100460.600097436,0.0,1.0
1998-04-27,6.0,6.188,5.938,6.125,312800,4.49131300790944,4.6320408154906,4.44490277349437,4.58488202890755,417873.3472138,0.0,1.0
1998-04-28,6.125,6.313,6.125,6.125,57800,4.58488202890755,4.72560983648871,4.58488202890755,4.58488202890755,77215.7272025502,0.0,1.0
1998-04-29,6.25,6.5,6.188,6.5,65100,4.67845104990566,4.86558909190189,4.6320408154906,4.86558909190189,86967.8865205193,0.0,1.0
1998-04-30,6.313,6.438,6.25,6.25,28100,4.72560983648871,4.81917885748682,4.67845104990566,4.67845104990566,37539.1338130045,0.0,1.0
1998-05-01,6.438,6.5,6.375,6.5,47900,4.81917885748682,4.86558909190189,4.77202007090377,4.86558909190189,63990.1960727017,0.0,1.0
1998-05-04,6.25,6.438,6.188,6.375,95700,4.67845104990566,4.81917885748682,4.6320408154906,4.77202007090377,127846.800921869,0.0,1.0
1998-05-05,6.125,6.25,6.0,6.188,80700,4.58488202890755,4.67845104990566,4.49131300790944,4.6320408154906,107808.117391796,0.0,1.0
1998-05-06,5.813,6.125,5.625,6.0,257300,4.35133375249626,4.58488202890755,4.2106059449151,4.49131300790944,343730.218152528,0.0,1.0
1998-05-07,5.875,5.938,5.688,5.875,116900,4.39774398691132,4.44490277349437,4.25776473149814,4.39774398691132,156168.14031104,0.0,1.0
1998-05-08,5.813,5.875,5.688,5.875,75100,4.35133375249626,4.39774398691132,4.25776473149814,4.39774398691132,100327.008873902,0.0,1.0
1998-05-11,5.813,6.063,5.75,6.063,30200,4.35133375249626,4.53847179449248,4.30417496591321,4.53847179449248,40344.5495072148,0.0,1.0
1998-05-12,5.625,5.813,5.563,5.75,139200,4.2106059449151,4.35133375249626,4.16419571050003,4.30417496591321,185958.983159083,0.0,1.0
1998-05-13,5.5,5.5,5.313,5.5,206900,4.11703692391698,4.11703692391698,3.9770576685038,4.11703692391698,276400.241491482,0.0,1.0
1998-05-14,5.438,5.5,5.25,5.375,234000,4.07062668950192,4.11703692391698,3.92989888192076,4.02346790291887,312603.463069148,0.0,1.0
1998-05-15,5.563,5.625,5.375,5.438,89800,4.16419571050003,4.2106059449151,4.02346790291887,4.07062668950192,119964.918733374,0.0,1.0
1998-05-18,5.375,5.5,5.25,5.375,268000,4.02346790291887,4.11703692391698,3.92989888192076,4.02346790291887,358024.479070648,0.0,1.0
1998-05-19,5.375,5.563,5.125,5.125,193800,4.02346790291887,4.16419571050003,3.83632986092264,3.83632986092264,258899.791208551,0.0,1.0
1998-05-20,5.5,5.56,5.44,5.56,48400,4.11703692391698,4.16195005399608,4.07212379383789,4.16195005399608,64658.1521903708,0.0,1.0
1998-05-21,5.75,5.75,5.625,5.688,207100,4.30417496591321,4.30417496591321,4.2106059449151,4.25776473149814,276667.423938549,0.0,1.0
1998-05-22,5.688,5.75,5.563,5.688,40700,4.25776473149814,4.30417496591321,4.16419571050003,4.25776473149814,54371.6279782663,0.0,1.0
1998-05-26,5.313,5.625,5.313,5.563,149700,3.9770576685038,4.2106059449151,3.9770576685038,4.16419571050003,199986.061630134,0.0,1.0
1998-05-27,5.25,5.38,5.19,5.38,97400,3.92989888192076,4.02721066375879,3.88498575184166,4.02721066375879,130117.851721944,0.0,1.0
1998-05-28,5.125,5.25,5.0,5.125,179100,3.83632986092264,3.92989888192076,3.74276083992453,3.83632986092264,239261.881349079,0.0,1.0
1998-05-29,5.125,5.188,5.0,5.188,49300,3.83632986092264,3.88348864750569,3.74276083992453,3.88348864750569,65860.4732021752,0.0,1.0
1998-06-01,5.0,5.0,4.938,5.0,105000,3.74276083992453,3.74276083992453,3.69635060550947,3.74276083992453,140270.784710515,0.0,1.0
1998-06-02,5.0,5.125,4.875,5.125,75000,3.74276083992453,3.83632986092264,3.64919181892642,3.83632986092264,100193.417650368,0.0,1.0
1998-06-03,5.125,5.125,5.0,5.125,238800,3.83632986092264,3.83632986092264,3.74276083992453,3.83632986092264,319015.841798772,0.0,1.0
1998-06-04,5.0,5.063,4.875,5.0,111900,3.74276083992453,3.78991962650758,3.64919181892642,3.74276083992453,149488.579134349,0.0,1.0
1998-06-05,4.875,5.0,4.813,4.875,156600,3.64919181892642,3.74276083992453,3.60278158451135,3.64919181892642,209203.856053968,0.0,1.0
1998-06-08,4.625,4.75,4.563,4.75,253100,3.46205377693019,3.5556227979283,3.41564354251513,3.5556227979283,338119.386764108,0.0,1.0
1998-06-09,4.625,4.688,4.563,4.563,94900,3.46205377693019,3.50921256351324,3.41564354251513,3.41564354251513,126778.071133599,0.0,1.0
1998-06-10,4.44,4.56,4.38,4.5,432300,3.32357162585298,3.41339788601117,3.27865849577389,3.36848475593208,577514.859336721,0.0,1.0
1998-06-11,4.375,4.625,4.25,4.25,179000,3.27491573493396,3.46205377693019,3.18134671393585,3.18134671393585,239128.290125545,0.0,1.0
1998-06-12,4.375,4.438,4.125,4.25,88200,3.27491573493396,3.32207452151701,3.08777769293774,3.18134671393585,117827.459156833,0.0,1.0
1998-06-15,4.125,4.25,4.063,4.125,187700,3.08777769293774,3.18134671393585,3.04136745852267,3.08777769293774,250750.726572987,0.0,1.0
1998-06-16,4.25,4.25,4.0,4.25,103100,3.18134671393585,3.18134671393585,2.99420867193962,3.18134671393585,137732.551463372,0.0,1.0
1998-06-17,4.75,4.875,4.5,4.5,265100,3.5556227979283,3.64919181892642,3.36848475593208,3.36848475593208,354150.333588167,0.0,1.0
1998-06-18,4.625,4.813,4.563,4.813,119900,3.46205377693019,3.60278158451135,3.41564354251513,3.60278158451135,160175.877017055,0.0,1.0
1998-06-19,4.813,4.875,4.625,4.875,56600,3.60278158451135,3.64919181892642,3.46205377693019,3.64919181892642,75612.6325201443,0.0,1.0
1998-06-22,4.625,4.75,4.5,4.625,116800,3.46205377693019,3.5556227979283,3.36848475593208,3.46205377693019,156034.549087506,0.0,1.0
1998-06-23,4.5,4.625,4.375,4.563,70200,3.36848475593208,3.46205377693019,3.27491573493396,3.41564354251513,93781.0389207442,0.0,1.0
1998-06-24,4.5,4.5,4.375,4.5,60800,3.36848475593208,3.36848475593208,3.27491573493396,3.36848475593208,81223.4639085648,0.0,1.0
1998-06-25,4.375,4.625,4.375,4.5,81600,3.27491573493396,3.46205377693019,3.27491573493396,3.36848475593208,109010.4384036,0.0,1.0
1998-06-26,4.688,4.688,4.438,4.688,70600,3.50921256351324,3.50921256351324,3.32207452151701,3.50921256351324,94315.4038148796,0.0,1.0
1998-06-29,4.375,4.438,4.313,4.313,97300,3.27491573493396,3.32207452151701,3.2285055005189,3.2285055005189,129984.260498411,0.0,1.0
1998-06-30,4.438,4.563,4.375,4.5,111400,3.32207452151701,3.41564354251513,3.27491573493396,3.36848475593208,148820.62301668,0.0,1.0
1998-07-01,4.75,4.938,4.688,4.938,254400,3.5556227979283,3.69635060550947,3.50921256351324,3.69635060550947,339856.072670048,0.0,1.0
1998-07-02,4.75,4.938,4.688,4.938,74700,3.5556227979283,3.69635060550947,3.50921256351324,3.69635060550947,99792.6439797665,0.0,1.0
1998-07-06,4.688,4.875,4.625,4.813,64200,3.50921256351324,3.64919181892642,3.46205377693019,3.60278158451135,85765.5655087149,0.0,1.0
1998-07-07,4.75,4.75,4.563,4.625,74700,3.5556227979283,3.5556227979283,3.41564354251513,3.46205377693019,99792.6439797665,0.0,1.0
1998-07-08,4.625,4.813,4.563,4.813,93500,3.46205377693019,3.60278158451135,3.41564354251513,3.60278158451135,124907.794004125,0.0,1.0
1998-07-09,4.625,4.688,4.375,4.5,105800,3.46205377693019,3.50921256351324,3.27491573493396,3.36848475593208,141339.514498786,0.0,1.0
1998-07-10,4.375,4.5,4.375,4.438,85600,3.27491573493396,3.36848475593208,3.27491573493396,3.32207452151701,114354.087344953,0.0,1.0
1998-07-13,4.375,4.5,4.313,4.375,146500,3.27491573493396,3.36848475593208,3.2285055005189,3.27491573493396,195711.142477052,0.0,1.0
1998-07-14,4.625,4.688,4.375,4.438,158100,3.46205377693019,3.50921256351324,3.27491573493396,3.32207452151701,211207.724406975,0.0,1.0
1998-07-15,4.563,4.688,4.5,4.625,119500,3.41564354251513,3.50921256351324,3.36848475593208,3.46205377693019,159641.512122919,0.0,1.0
1998-07-16,4.688,4.813,4.688,4.688,358100,3.50921256351324,3.60278158451135,3.50921256351324,3.50921256351324,478390.171474623,0.0,1.0
1998-07-17,4.75,4.875,4.625,4.875,150500,3.5556227979283,3.64919181892642,3.46205377693019,3.64919181892642,201054.791418405,0.0,1.0
1998-07-20,4.75,4.938,4.75,4.75,117200,3.5556227979283,3.69635060550947,3.5556227979283,3.5556227979283,156568.913981642,0.0,1.0
1998-07-21,4.625,4.75,4.563,4.688,183000,3.46205377693019,3.5556227979283,3.41564354251513,3.50921256351324,244471.939066898,0.0,1.0
1998-07-22,4.5,4.688,4.5,4.563,93000,3.36848475593208,3.50921256351324,3.36848475593208,3.41564354251513,124239.837886456,0.0,1.0
1998-07-23,4.375,4.625,4.375,4.563,69500,3.27491573493396,3.46205377693019,3.27491573493396,3.41564354251513,92845.9003560077,0.0,1.0
1998-07-24,4.563,4.625,4.438,4.5,86600,3.41564354251513,3.46205377693019,3.32207452151701,3.36848475593208,115689.999580291,0.0,1.0
1998-07-27,4.625,4.625,4.438,4.563,54200,3.46205377693019,3.46205377693019,3.32207452151701,3.41564354251513,72406.4431553325,0.0,1.0
1998-07-28,4.5,4.563,4.438,4.5,42900,3.36848475593208,3.41564354251513,3.32207452151701,3.36848475593208,57310.6348960103,0.0,1.0
1998-07-29,4.438,4.5,4.313,4.438,43100,3.32207452151701,3.36848475593208,3.2285055005189,3.32207452151701,57577.8173430781,0.0,1.0
1998-07-30,4.5,4.5,4.313,4.313,57600,3.36848475593208,3.36848475593208,3.2285055005189,3.2285055005189,76948.5447554824,0.0,1.0
1998-07-31,4.438,4.5,4.25,4.5,86900,3.32207452151701,3.36848475593208,3.18134671393585,3.36848475593208,116090.773250893,0.0,1.0
1998-08-03,4.313,4.438,4.313,4.438,73100,3.2285055005189,3.32207452151701,3.2285055005189,3.32207452151701,97655.1844032252,0.0,1.0
1998-08-04,4.313,4.563,4.25,4.563,58700,3.2285055005189,3.41564354251513,3.18134671393585,3.41564354251513,78418.0482143546,0.0,1.0
1998-08-05,4.313,4.438,4.25,4.25,40600,3.2285055005189,3.32207452151701,3.18134671393585,3.18134671393585,54238.0367547325,0.0,1.0
1998-08-06,4.5,4.5,4.313,4.5,53100,3.36848475593208,3.36848475593208,3.2285055005189,3.36848475593208,70936.9396964604,0.0,1.0
1998-08-07,4.25,4.438,4.25,4.25,122200,3.18134671393585,3.32207452151701,3.18134671393585,3.18134671393585,163248.475158333,0.0,1.0
1998-08-10,4.25,4.25,4.125,4.188,73000,3.18134671393585,3.18134671393585,3.08777769293774,3.13493647952079,97521.5931796914,0.0,1.0
1998-08-11,4.0,4.063,3.938,4.0,140400,2.99420867193962,3.04136745852267,2.94779843752456,2.99420867193962,187562.077841489,0.0,1.0
1998-08-12,4.125,4.125,3.938,4.0,83500,3.08777769293774,3.08777769293774,2.94779843752456,2.99420867193962,111548.671650743,0.0,1.0
1998-08-13,3.875,4.0,3.875,4.0,81300,2.90063965094151,2.99420867193962,2.90063965094151,2.99420867193962,108609.664732999,0.0,1.0
1998-08-14,3.938,4.0,3.875,4.0,75200,2.94779843752456,2.99420867193962,2.90063965094151,2.99420867193962,100460.600097435,0.0,1.0
1998-08-17,3.875,3.938,3.688,3.75,91800,2.90063965094151,2.94779843752456,2.76066039552833,2.8070706299434,122636.74320405,0.0,1.0
1998-08-18,3.875,3.938,3.75,3.938,49000,2.90063965094151,2.94779843752456,2.8070706299434,2.94779843752456,65459.6995315737,0.0,1.0
1998-08-19,3.938,4.063,3.813,3.938,194500,2.94779843752456,3.04136745852267,2.85422941652645,2.94779843752456,259834.929773287,0.0,1.0
1998-08-20,3.875,4.0,3.75,4.0,160900,2.90063965094151,2.99420867193962,2.8070706299434,2.99420867193962,214948.278665923,0.0,1.0
1998-08-21,3.688,3.875,3.625,3.875,83700,2.76066039552833,2.90063965094151,2.71350160894528,2.90063965094151,111815.854097811,0.0,1.0
1998-08-24,3.563,3.625,3.563,3.625,69800,2.66709137453022,2.71350160894528,2.66709137453022,2.71350160894528,93246.674026609,0.0,1.0
1998-08-25,3.5,3.688,3.375,3.688,299900,2.66245035108871,2.80546196994719,2.56736283854983,2.80546196994719,394242.093404966,0.0568,1.0
1998-08-26,3.563,3.625,3.438,3.625,67700,2.71037445740831,2.7575378636276,2.61528694486943,2.7575378636276,88996.9647332983,0.0,1.0
1998-08-27,3.563,3.625,3.375,3.5,193100,2.71037445740831,2.7575378636276,2.56736283854983,2.66245035108871,253845.109158049,0.0,1.0
1998-08-28,3.5,3.625,3.438,3.5,394600,2.66245035108871,2.7575378636276,2.61528694486943,2.66245035108871,518732.677751249,0.0,1.0
1998-08-31,3.188,3.563,3.063,3.375,342500,2.42511191979166,2.71037445740831,2.33002440725278,2.56736283854983,450243.137683231,0.0,1.0
1998-09-01,3.375,3.438,3.063,3.125,355300,2.56736283854983,2.61528694486943,2.33002440725278,2.37718781347207,467069.742536793,0.0,1.0
1998-09-02,3.313,3.375,3.063,3.063,59200,2.52019943233054,2.56736283854983,2.33002440725278,2.33002440725278,77823.0474477293,0.0,1.0
1998-09-03,3.125,3.375,3.063,3.25,106300,2.37718781347207,2.56736283854983,2.33002440725278,2.47227532601095,139739.694994824,0.0,1.0
1998-09-04,3.25,3.313,3.125,3.313,50100,2.47227532601095,2.52019943233054,2.37718781347207,2.52019943233054,65860.3830596491,0.0,1.0
1998-09-08,3.75,3.75,3.375,3.5,115100,2.85262537616648,2.85262537616648,2.56736283854983,2.66245035108871,151307.985831649,0.0,1.0
1998-09-09,3.563,3.688,3.438,3.688,63700,2.71037445740831,2.80546196994719,2.61528694486943,2.80546196994719,83738.6507165599,0.0,1.0
1998-09-10,3.375,3.5,3.188,3.375,425800,2.56736283854983,2.66245035108871,2.42511191979166,2.56736283854983,559747.527081809,0.0,1.0
1998-09-11,3.375,3.5,3.313,3.438,81200,2.56736283854983,2.66245035108871,2.52019943233054,2.61528694486943,106743.774539791,0.0,1.0
1998-09-14,3.625,3.688,3.438,3.438,108300,2.7575378636276,2.80546196994719,2.61528694486943,2.61528694486943,142368.852003193,0.0,1.0
1998-09-15,3.75,3.813,3.625,3.75,228400,2.85262537616648,2.90054948248608,2.7575378636276,2.85262537616648,300249.730355766,0.0,1.0
1998-09-16,3.938,3.938,3.75,3.75,44700,2.99563699502496,2.99563699502496,2.85262537616648,2.85262537616648,58761.6591370522,0.0,1.0
1998-09-17,3.625,3.938,3.625,3.75,63200,2.7575378636276,2.99563699502496,2.7575378636276,2.85262537616648,83081.3614644675,0.0,1.0
1998-09-18,3.563,3.625,3.5,3.563,53700,2.71037445740831,2.7575378636276,2.66245035108871,2.71037445740831,70592.8656747138,0.0,1.0
1998-09-21,3.563,3.563,3.5,3.563,14200,2.71037445740831,2.71037445740831,2.66245035108871,2.71037445740831,18667.0147594215,0.0,1.0
1998-09-22,3.563,3.75,3.563,3.75,17500,2.71037445740831,2.85262537616648,2.71037445740831,2.85262537616648,23005.1238232307,0.0,1.0
1998-09-23,3.75,3.813,3.5,3.563,47900,2.85262537616648,2.90054948248608,2.66245035108871,2.71037445740831,62968.310350443,0.0,1.0
1998-09-24,3.688,3.875,3.625,3.688,41900,2.80546196994719,2.94771288870536,2.7575378636276,2.80546196994719,55080.8393253354,0.0,1.0
1998-09-25,3.688,3.75,3.688,3.75,36100,2.80546196994719,2.85262537616648,2.80546196994719,2.85262537616648,47456.2840010646,0.0,1.0
1998-09-28,3.75,3.875,3.75,3.75,25800,2.85262537616648,2.94771288870536,2.85262537616648,2.85262537616648,33916.125407963,0.0,1.0
1998-09-29,3.875,3.938,3.75,3.875,85500,2.94771288870536,2.99563699502496,2.85262537616648,2.94771288870536,112396.462107785,0.0,1.0
1998-09-30,3.75,3.875,3.625,3.75,24900,2.85262537616648,2.94771288870536,2.7575378636276,2.85262537616648,32733.0047541969,0.0,1.0
1998-10-01,3.563,3.75,3.5,3.625,83500,2.71037445740831,2.85262537616648,2.66245035108871,2.7575378636276,109767.305099415,0.0,1.0
1998-10-02,3.688,3.75,3.563,3.563,28900,2.80546196994719,2.85262537616648,2.71037445740831,2.71037445740831,37991.3187709354,0.0,1.0
1998-10-05,3.625,3.688,3.5,3.625,51000,2.7575378636276,2.80546196994719,2.66245035108871,2.7575378636276,67043.5037134152,0.0,1.0
1998-10-06,3.75,3.875,3.625,3.625,65700,2.85262537616648,2.94771288870536,2.7575378636276,2.7575378636276,86367.8077249291,0.0,1.0
1998-10-07,3.813,4.0,3.625,3.813,167200,2.90054948248608,3.04280040124424,2.7575378636276,2.90054948248608,219797.525899667,0.0,1.0
1998-10-08,4.0,4.125,3.813,4.0,142600,3.04280040124424,3.13788791378313,2.90054948248608,3.04280040124424,187458.894696726,0.0,1.0
1998-10-09,4.25,4.313,3.938,4.0,114300,3.23297542632201,3.28089953264161,2.99563699502496,3.04280040124424,150256.323028301,0.0,1.0
1998-10-12,4.563,4.688,4.375,4.688,156100,3.47107455771937,3.56616207025825,3.32806293886089,3.56616207025825,205205.704503218,0.0,1.0
1998-10-13,4.313,4.5,4.25,4.5,121800,3.28089953264161,3.42315045139977,3.23297542632201,3.42315045139977,160115.661809686,0.0,1.0
1998-10-14,4.313,4.438,4.0,4.375,149200,3.28089953264161,3.37598704518049,3.04280040124424,3.32806293886089,196135.112824344,0.0,1.0
1998-10-15,4.813,4.813,4.438,4.438,126700,3.66124958279714,3.66124958279714,3.37598704518049,3.37598704518049,166557.09648019,0.0,1.0
1998-10-16,5.0,5.063,4.75,4.938,160200,3.8035005015553,3.8514246078749,3.61332547647754,3.75633709533602,210595.476370375,0.0,1.0
1998-10-19,5.063,5.063,4.813,5.0,94800,3.8514246078749,3.8514246078749,3.66124958279714,3.8035005015553,124622.042196701,0.0,1.0
1998-10-20,4.875,5.0,4.813,5.0,51900,3.70841298901642,3.8035005015553,3.66124958279714,3.8035005015553,68226.6243671815,0.0,1.0
1998-10-21,5.0,5.063,4.875,5.0,80500,3.8035005015553,3.8514246078749,3.70841298901642,3.8035005015553,105823.569586862,0.0,1.0
1998-10-22,5.0,5.063,4.75,5.0,87600,3.8035005015553,3.8514246078749,3.61332547647754,3.8035005015553,115157.076966572,0.0,1.0
1998-10-23,4.938,5.0,4.813,4.875,28600,3.75633709533602,3.8035005015553,3.66124958279714,3.70841298901642,37596.9452196799,0.0,1.0
1998-10-26,4.813,5.0,4.813,4.813,20800,3.66124958279714,3.8035005015553,3.66124958279714,3.66124958279714,27343.2328870399,0.0,1.0
1998-10-27,5.0,5.125,4.938,5.0,58000,3.8035005015553,3.89858801409419,3.75633709533602,3.8035005015553,76245.5532427077,0.0,1.0
1998-10-28,5.063,5.125,5.0,5.063,24100,3.8514246078749,3.89858801409419,3.8035005015553,3.8514246078749,31681.3419508492,0.0,1.0
1998-10-29,5.25,5.25,5.125,5.125,97700,3.99367552663307,3.99367552663307,3.89858801409419,3.89858801409419,128434.319858837,0.0,1.0
1998-10-30,5.25,5.313,5.063,5.313,88000,3.99367552663307,4.04159963295267,3.8514246078749,4.04159963295267,115682.908368246,0.0,1.0
1998-11-02,5.625,5.625,5.313,5.375,141600,4.27893806424972,4.27893806424972,4.04159963295267,4.08876303917195,186144.316192541,0.0,1.0
1998-11-03,5.563,5.688,5.5,5.625,193300,4.23177465803043,4.32686217056931,4.18385055171083,4.27893806424972,254108.024858886,0.0,1.0
1998-11-04,5.688,5.875,5.625,5.813,543600,4.32686217056931,4.46911308932748,4.27893806424972,4.4219496831082,714604.874874757,0.0,1.0
1998-11-05,5.875,5.938,5.625,5.875,111100,4.46911308932748,4.51703719564708,4.27893806424972,4.46911308932748,146049.671814911,0.0,1.0
1998-11-06,5.5,5.75,5.438,5.625,102200,4.18385055171083,4.3740255767886,4.13668714549155,4.27893806424972,134349.923127668,0.0,1.0
1998-11-09,5.313,5.5,5.25,5.5,445200,4.04159963295267,4.18385055171083,3.99367552663307,4.18385055171083,585250.350062989,0.0,1.0
1998-11-10,5.125,5.188,5.0,5.125,166900,3.89858801409419,3.94651212041378,3.8035005015553,3.89858801409419,219403.152348412,0.0,1.0
1998-11-11,5.5,5.563,5.25,5.563,94800,4.18385055171083,4.23177465803043,3.99367552663307,4.23177465803043,124622.042196701,0.0,1.0
1998-11-12,5.25,5.375,5.125,5.313,103300,3.99367552663307,4.08876303917195,3.89858801409419,4.04159963295267,135795.959482271,0.0,1.0
1998-11-13,5.313,5.375,5.125,5.375,90200,4.04159963295267,4.08876303917195,3.89858801409419,4.08876303917195,118574.981077452,0.0,1.0
1998-11-16,5.625,5.688,5.438,5.625,238700,4.27893806424972,4.32686217056931,4.13668714549155,4.27893806424972,313789.888948867,0.0,1.0
1998-11-17,5.625,5.75,5.438,5.5,145300,4.27893806424972,4.3740255767886,4.13668714549155,4.18385055171083,191008.256658024,0.0,1.0
1998-11-18,5.75,5.75,5.563,5.563,74700,4.3740255767886,4.3740255767886,4.23177465803043,4.23177465803043,98199.0142625907,0.0,1.0
1998-11-19,6.063,6.063,5.875,5.938,130100,4.61212470818596,4.61212470818596,4.46911308932748,4.51703719564708,171026.663394418,0.0,1.0
1998-11-20,6.125,6.25,6.0,6.125,182400,4.65928811440525,4.75437562694413,4.56420060186637,4.65928811440525,239779.119163273,0.0,1.0
1998-11-23,6.313,6.375,6.063,6.25,508900,4.80229973326373,4.84946313948301,4.61212470818596,4.75437562694413,668989.000779549,0.0,1.0
1998-11-24,6.188,6.438,6.125,6.375,188400,4.70721222072484,4.89738724580261,4.65928811440525,4.84946313948301,247666.590188381,0.0,1.0
1998-11-25,6.12,6.25,6.0,6.06,112900,4.65548461390369,4.75437562694413,4.56420060186637,4.60984260788503,148415.913122443,0.0,1.0
1998-11-27,6.063,6.25,6.0,6.25,42900,4.61212470818596,4.75437562694413,4.56420060186637,4.75437562694413,56395.4178295199,0.0,1.0
1998-11-30,5.938,6.063,5.875,6.063,73800,4.51703719564708,4.61212470818596,4.46911308932748,4.61212470818596,97015.8936088245,0.0,1.0
1998-12-01,5.875,5.875,5.625,5.625,73800,4.46911308932748,4.46911308932748,4.27893806424972,4.27893806424972,97015.8936088246,0.0,1.0
1998-12-02,5.813,6.0,5.813,6.0,65900,4.4219496831082,4.56420060186637,4.4219496831082,4.56420060186637,86630.723425766,0.0,1.0
1998-12-03,5.875,5.938,5.813,5.875,108100,4.46911308932748,4.51703719564708,4.4219496831082,4.46911308932748,142105.936302357,0.0,1.0
1998-12-04,6.0,6.0,5.875,6.0,42300,4.56420060186637,4.56420060186637,4.46911308932748,4.56420060186637,55606.6707270091,0.0,1.0
1998-12-07,6.063,6.063,5.875,6.0,95700,4.61212470818596,4.61212470818596,4.46911308932748,4.56420060186637,125805.162850468,0.0,1.0
1998-12-08,6.063,6.125,5.938,6.125,48500,4.61212470818596,4.65928811440525,4.51703719564708,4.65928811440525,63757.0574529538,0.0,1.0
1998-12-09,6.125,6.25,6.0,6.188,73200,4.65928811440525,4.75437562694413,4.56420060186637,4.70721222072484,96227.1465063137,0.0,1.0
1998-12-10,6.188,6.313,6.125,6.25,86800,4.70721222072484,4.80229973326373,4.65928811440525,4.75437562694413,114105.414163225,0.0,1.0
1998-12-11,6.0,6.125,6.0,6.0,69800,4.56420060186637,4.65928811440525,4.56420060186637,4.56420060186637,91757.579592086,0.0,1.0
1998-12-14,5.875,6.063,5.875,5.875,56300,4.46911308932748,4.61212470818596,4.46911308932748,4.46911308932748,74010.7697855938,0.0,1.0
1998-12-15,6.063,6.125,6.0,6.0,130800,4.61212470818596,4.65928811440525,4.56420060186637,4.56420060186637,171946.868347348,0.0,1.0
1998-12-16,6.063,6.125,5.875,5.875,95900,4.61212470818596,4.65928811440525,4.46911308932748,4.46911308932748,126068.078551304,0.0,1.0
1998-12-17,6.0,6.063,5.938,5.938,40300,4.56420060186637,4.61212470818596,4.51703719564708,4.51703719564708,52977.5137186399,0.0,1.0
1998-12-18,6.313,6.313,6.188,6.25,89900,4.80229973326373,4.80229973326373,4.70721222072484,4.75437562694413,118180.607526197,0.0,1.0
1998-12-21,6.313,6.375,6.125,6.25,118200,4.80229973326373,4.84946313948301,4.65928811440525,4.75437562694413,155383.179194621,0.0,1.0
1998-12-22,6.25,6.375,6.188,6.375,66400,4.80214759324367,4.89819054510854,4.75451028911869,4.89819054510854,86419.6678552487,0.0628,1.0
1998-12-23,6.188,6.25,6.125,6.25,27400,4.75451028911869,4.80214759324367,4.70610464137879,4.80214759324367,35661.1280005093,0.0,1.0
1998-12-24,6.0,6.125,6.0,6.125,41800,4.61006168951392,4.70610464137879,4.61006168951392,4.70610464137879,54402.7427161054,0.0,1.0
1998-12-28,5.938,6.063,5.938,5.938,68900,4.56242438538894,4.65846733725382,4.56242438538894,4.56242438538894,89673.4204100398,0.0,1.0
1998-12-29,6.063,6.188,6.0,6.125,54900,4.65846733725382,4.75451028911869,4.61006168951392,4.70610464137879,71452.4061032101,0.0,1.0
1998-12-30,6.063,6.25,6.063,6.25,71200,4.65846733725382,4.80214759324367,4.65846733725382,4.80214759324367,92666.8727604474,0.0,1.0
1998-12-31,6.125,6.25,6.063,6.25,53300,4.70610464137879,4.80214759324367,4.65846733725382,4.80214759324367,69370.004468144,0.0,1.0
1999-01-04,6.12,6.31,6.06,6.06,86900,4.7022629233042,4.8482482101388,4.65616230640906,4.65616230640906,113100.438804535,0.0,1.0
1999-01-05,6.063,6.188,6.0,6.125,120700,4.65846733725382,4.75451028911869,4.61006168951392,4.70610464137879,157091.173345309,0.0,1.0
1999-01-06,6.375,6.438,6.125,6.25,366600,4.89819054510854,4.94659619284843,4.70610464137879,4.80214759324367,477130.274634551,0.0,1.0
1999-01-07,6.5,6.563,6.375,6.5,137800,4.99423349697341,5.04263914471331,4.89819054510854,4.99423349697341,179346.84082008,0.0,1.0
1999-01-08,6.625,6.625,6.5,6.625,212900,5.09027644883829,5.09027644883829,4.99423349697341,5.09027644883829,277089.567566001,0.0,1.0
1999-01-11,6.563,6.625,6.438,6.563,98700,5.04263914471331,5.09027644883829,4.94659619284843,5.04263914471331,128458.150863148,0.0,1.0
1999-01-12,6.438,6.563,6.375,6.5,53700,4.94659619284843,5.04263914471331,4.89819054510854,4.99423349697341,69890.6048769106,0.0,1.0
1999-01-13,6.125,6.188,6.0,6.0,120600,4.70610464137879,4.75451028911869,4.61006168951392,4.61006168951392,156961.023243118,0.0,1.0
1999-01-14,6.0,6.375,6.0,6.0,117000,4.61006168951392,4.89819054510854,4.61006168951392,4.61006168951392,152275.619564219,0.0,1.0
1999-01-15,6.563,6.688,6.25,6.25,138200,5.04263914471331,5.13868209657818,4.80214759324367,4.80214759324367,179867.441228846,0.0,1.0
1999-01-19,6.625,6.75,6.438,6.688,60500,5.09027644883829,5.18631940070316,4.94659619284843,5.13868209657818,78740.811825942,0.0,1.0
1999-01-20,6.625,6.75,6.5,6.5,75300,5.09027644883829,5.18631940070316,4.99423349697341,4.99423349697341,98003.0269503046,0.0,1.0
1999-01-21,6.313,6.5,6.25,6.5,110000,4.85055324098356,4.99423349697341,4.80214759324367,4.99423349697341,143165.112410804,0.0,1.0
1999-01-22,6.313,6.438,6.25,6.438,44100,4.85055324098356,4.94659619284843,4.80214759324367,4.94659619284843,57396.1950665132,0.0,1.0
1999-01-25,6.0,6.0,5.813,6.0,67800,4.61006168951392,4.61006168951392,4.46638143352407,4.61006168951392,88241.7692859317,0.0,1.0
1999-01-26,6.0,6.0,5.813,5.813,50700,4.61006168951392,4.61006168951392,4.46638143352407,4.46638143352407,65986.1018111614,0.0,1.0
1999-01-27,6.063,6.25,6.0,6.25,97300,4.65846733725382,4.80214759324367,4.61006168951392,4.80214759324367,126636.049432465,0.0,1.0
1999-01-28,6.0,6.063,5.875,6.063,46600,4.61006168951392,4.65846733725382,4.51401873764905,4.65846733725382,60649.9476213041,0.0,1.0
1999-01-29,6.0,6.063,5.938,6.0,26200,4.61006168951392,4.65846733725382,4.56242438538894,4.61006168951392,34099.3267742096,0.0,1.0
1999-02-01,5.813,6.0,5.813,5.875,28100,4.46638143352407,4.61006168951392,4.46638143352407,4.51401873764905,36572.1787158508,0.0,1.0
1999-02-02,5.625,5.75,5.625,5.688,58600,4.3219328339193,4.41797578578417,4.3219328339193,4.37033848165919,76267.9598843009,0.0,1.0
1999-02-03,5.563,5.688,5.5,5.625,104000,4.27429552979432,4.37033848165919,4.22588988205443,4.3219328339193,135356.106279305,0.0,1.0
1999-02-04,5.563,5.75,5.5,5.563,56100,4.27429552979432,4.41797578578417,4.22588988205443,4.27429552979432,73014.2073295099,0.0,1.0
1999-02-05,5.5,5.563,5.438,5.5,66800,4.22588988205443,4.27429552979432,4.17825257792945,4.22588988205443,86940.2682640153,0.0,1.0
1999-02-08,5.563,5.625,5.5,5.5,180000,4.27429552979432,4.3219328339193,4.22588988205443,4.22588988205443,234270.183944952,0.0,1.0
1999-02-09,5.313,5.5,5.313,5.438,219500,4.08220962606458,4.22588988205443,4.08220962606458,4.17825257792945,285679.474310649,0.0,1.0
1999-02-10,5.313,5.438,5.25,5.25,55000,4.08220962606458,4.17825257792945,4.03380397832468,4.03380397832468,71582.5562054018,0.0,1.0
1999-02-11,5.563,5.625,5.5,5.625,37500,4.27429552979432,4.3219328339193,4.22588988205443,4.3219328339193,48806.2883218649,0.0,1.0
1999-02-12,5.438,5.625,5.438,5.625,78800,4.17825257792945,4.3219328339193,4.17825257792945,4.3219328339193,102558.280527012,0.0,1.0
1999-02-16,5.438,5.625,5.438,5.563,102400,4.17825257792945,4.3219328339193,4.17825257792945,4.27429552979432,133273.704644239,0.0,1.0
1999-02-17,5.563,5.563,5.375,5.375,52000,4.27429552979432,4.27429552979432,4.12984693018955,4.12984693018955,67678.0531396527,0.0,1.0
1999-02-18,5.438,5.5,5.438,5.5,35400,4.17825257792945,4.22588988205443,4.17825257792945,4.22588988205443,46073.1361758405,0.0,1.0
1999-02-19,5.563,5.563,5.5,5.5,25200,4.27429552979432,4.27429552979432,4.22588988205443,4.22588988205443,32797.8257522932,0.0,1.0
1999-02-22,5.688,5.688,5.563,5.625,76300,4.37033848165919,4.37033848165919,4.27429552979432,4.3219328339193,99304.5279722212,0.0,1.0
1999-02-23,5.625,5.75,5.563,5.563,35400,4.3219328339193,4.41797578578417,4.27429552979432,4.27429552979432,46073.1361758405,0.0,1.0
1999-02-24,5.688,5.875,5.688,5.75,72800,4.37033848165919,4.51401873764905,4.37033848165919,4.41797578578417,94749.2743955138,0.0,1.0
1999-02-25,5.688,5.688,5.563,5.688,66500,4.37033848165919,4.37033848165919,4.27429552979432,4.37033848165919,86549.8179574405,0.0,1.0
1999-02-26,5.813,5.813,5.625,5.688,65700,4.46638143352407,4.46638143352407,4.3219328339193,4.37033848165919,85508.6171399073,0.0,1.0
1999-03-01,5.75,5.75,5.563,5.688,34700,4.41797578578417,4.41797578578417,4.27429552979432,4.37033848165919,45162.085460499,0.0,1.0
1999-03-02,5.5,5.75,5.5,5.625,133600,4.22588988205443,4.41797578578417,4.22588988205443,4.3219328339193,173880.536528031,0.0,1.0
1999-03-03,5.75,5.813,5.625,5.813,61900,4.41797578578417,4.46638143352407,4.3219328339193,4.46638143352407,80562.913256625,0.0,1.0
1999-03-04,5.813,5.938,5.75,5.813,48800,4.46638143352407,4.56242438538894,4.41797578578417,4.46638143352407,63513.2498695202,0.0,1.0
1999-03-05,5.938,5.938,5.75,5.938,60900,4.56242438538894,4.56242438538894,4.41797578578417,4.56242438538894,79261.4122347086,0.0,1.0
1999-03-08,5.75,5.875,5.688,5.75,54100,4.41797578578417,4.51401873764905,4.37033848165919,4.41797578578417,70411.2052856771,0.0,1.0
1999-03-09,5.938,5.938,5.75,5.938,128000,4.56242438538894,4.56242438538894,4.41797578578417,4.56242438538894,166592.130805299,0.0,1.0
1999-03-10,6.063,6.125,5.938,5.938,118500,4.65846733725382,4.70610464137879,4.56242438538894,4.56242438538894,154227.871097093,0.0,1.0
1999-03-11,6.0,6.125,6.0,6.063,106600,4.61006168951392,4.70610464137879,4.61006168951392,4.65846733725382,138740.008936288,0.0,1.0
1999-03-12,6.0,6.063,6.0,6.063,82600,4.61006168951392,4.65846733725382,4.61006168951392,4.65846733725382,107503.984410294,0.0,1.0
1999-03-15,6.125,6.25,6.125,6.125,98000,4.70610464137879,4.80214759324367,4.70610464137879,4.70610464137879,127547.100147807,0.0,1.0
1999-03-16,6.063,6.125,6.0,6.063,39300,4.65846733725382,4.70610464137879,4.61006168951392,4.65846733725382,51148.9901613144,0.0,1.0
1999-03-17,5.938,6.125,5.875,5.938,88900,4.56242438538894,4.70610464137879,4.51401873764905,4.56242438538894,115703.440848368,0.0,1.0
1999-03-18,5.875,6.0,5.813,5.938,53100,4.51401873764905,4.61006168951392,4.46638143352407,4.56242438538894,69109.7042637606,0.0,1.0
1999-03-19,5.938,6.063,5.875,6.0,147600,4.56242438538894,4.65846733725382,4.51401873764905,4.61006168951392,192101.55083486,0.0,1.0
1999-03-22,5.938,6.063,5.938,6.063,42500,4.56242438538894,4.65846733725382,4.56242438538894,4.65846733725382,55313.7934314469,0.0,1.0
1999-03-23,5.875,5.875,5.688,5.75,99900,4.51401873764905,4.51401873764905,4.37033848165919,4.41797578578417,130019.952089448,0.0,1.0
1999-03-24,5.813,5.938,5.813,5.875,34000,4.46638143352407,4.56242438538894,4.46638143352407,4.51401873764905,44251.0347451575,0.0,1.0
1999-03-25,6.0,6.125,5.938,6.0,11800,4.61006168951392,4.70610464137879,4.56242438538894,4.61006168951392,15357.7120586135,0.0,1.0
1999-03-26,5.938,6.063,5.875,6.063,16600,4.56242438538894,4.65846733725382,4.51401873764905,4.65846733725382,21604.9169638122,0.0,1.0
1999-03-29,6.0,6.063,5.813,6.0,59400,4.61006168951392,4.65846733725382,4.46638143352407,4.61006168951392,77309.160701834,0.0,1.0
1999-03-30,6.0,6.0,5.813,6.0,63600,4.61006168951392,4.61006168951392,4.46638143352407,4.61006168951392,82775.4649938829,0.0,1.0
1999-03-31,6.0,6.188,5.938,6.125,92200,4.61006168951392,4.75451028911869,4.56242438538894,4.70610464137879,119998.394220692,0.0,1.0
1999-04-01,6.188,6.188,6.063,6.063,81100,4.75451028911869,4.75451028911869,4.65846733725382,4.65846733725382,105551.73287742,0.0,1.0
1999-04-05,6.375,6.5,6.125,6.125,179300,4.89819054510854,4.99423349697341,4.70610464137879,4.70610464137879,233359.13322961,0.0,1.0
1999-04-06,6.438,6.5,6.188,6.188,125900,4.94659619284843,4.99423349697341,4.75451028911869,4.75451028911869,163858.978659275,0.0,1.0
1999-04-07,6.438,6.5,6.375,6.5,69400,4.94659619284843,4.99423349697341,4.89819054510854,4.99423349697341,90324.1709209981,0.0,1.0
1999-04-08,6.688,6.75,6.5,6.5,69100,5.13868209657818,5.18631940070316,4.99423349697341,4.99423349697341,89933.7206144231,0.0,1.0
1999-04-09,6.625,6.75,6.563,6.75,96900,5.09027644883829,5.18631940070316,5.04263914471331,5.18631940070316,126115.449023699,0.0,1.0
1999-04-12,6.625,6.813,6.625,6.813,52300,5.09027644883829,5.23472504844305,5.09027644883829,5.23472504844305,68068.5034462275,0.0,1.0
1999-04-13,6.875,6.875,6.688,6.75,54400,5.28236235256803,5.28236235256803,5.13868209657818,5.18631940070316,70801.655592252,0.0,1.0
1999-04-14,6.938,7.0,6.875,7.0,100100,5.33076800030793,5.37840530443291,5.28236235256803,5.37840530443291,130280.252293831,0.0,1.0
1999-04-15,6.938,7.0,6.938,6.938,55200,5.33076800030793,5.37840530443291,5.33076800030793,5.33076800030793,71842.8564097851,0.0,1.0
1999-04-16,7.125,7.188,7.063,7.063,430800,5.47444825629778,5.52285390403767,5.4268109521728,5.4268109521728,560686.640241584,0.0,1.0
1999-04-19,7.375,7.875,7.375,7.813,711200,5.66653416002752,6.05070596748702,5.66653416002752,6.00306866336204,925627.526786943,0.0,1.0
1999-04-20,7.625,7.625,7.375,7.563,72000,5.85862006375727,5.85862006375727,5.66653416002752,5.81098275963229,93708.0735779807,0.0,1.0
1999-04-21,7.75,7.75,7.563,7.625,123100,5.95466301562215,5.95466301562215,5.81098275963229,5.85862006375727,160214.775797908,0.0,1.0
1999-04-22,7.875,7.938,7.688,7.938,128200,6.05070596748702,6.09911161522691,5.90702571149717,6.09911161522691,166852.431009682,0.0,1.0
1999-04-23,7.875,7.875,7.563,7.75,147500,6.05070596748702,6.05070596748702,5.81098275963229,5.95466301562215,191971.400732669,0.0,1.0
1999-04-26,7.813,7.938,7.75,7.875,178100,6.00306866336204,6.09911161522691,5.95466301562215,6.05070596748702,231797.33200331,0.0,1.0
1999-04-27,7.875,8.0,7.813,7.938,111900,6.05070596748702,6.14674891935189,6.00306866336204,6.09911161522691,145637.964352445,0.0,1.0
1999-04-28,7.688,7.75,7.563,7.75,66200,5.90702571149717,5.95466301562215,5.81098275963229,5.95466301562215,86159.3676508655,0.0,1.0
1999-04-29,7.563,7.625,7.5,7.625,88900,5.81098275963229,5.85862006375727,5.7625771118924,5.85862006375727,115703.440848368,0.0,1.0
1999-04-30,7.625,7.875,7.625,7.625,164600,5.85862006375727,6.05070596748702,5.85862006375727,5.85862006375727,214227.068207439,0.0,1.0
1999-05-03,7.938,8.0,7.813,7.813,88900,6.09911161522691,6.14674891935189,6.00306866336204,6.00306866336204,115703.440848368,0.0,1.0
1999-05-04,8.0,8.125,7.875,7.875,298400,6.14674891935189,6.24279187121676,6.05070596748702,6.05070596748702,388367.904939853,0.0,1.0
1999-05-05,8.125,8.25,8.0,8.0,253800,6.24279187121676,6.33883482308164,6.14674891935189,6.14674891935189,330320.959362382,0.0,1.0
1999-05-06,8.125,8.313,8.0,8.188,197700,6.24279187121676,6.38724047082153,6.14674891935189,6.29119751895666,257306.752032872,0.0,1.0
1999-05-07,8.0,8.0,7.75,7.875,91900,6.14674891935189,6.14674891935189,5.95466301562215,6.05070596748702,119607.943914117,0.0,1.0
1999-05-10,7.813,7.938,7.75,7.813,96900,6.00306866336204,6.09911161522691,5.95466301562215,6.00306866336204,126115.449023699,0.0,1.0
1999-05-11,7.938,8.0,7.688,7.688,236300,6.09911161522691,6.14674891935189,5.90702571149717,5.90702571149717,307544.691478845,0.0,1.0
1999-05-12,7.938,8.0,7.75,8.0,57000,6.09911161522691,6.14674891935189,5.95466301562215,6.14674891935189,74185.5582492347,0.0,1.0
1999-05-13,7.75,8.0,7.75,7.938,35800,5.95466301562215,6.14674891935189,5.95466301562215,6.09911161522691,46593.736584607,0.0,1.0
1999-05-14,7.375,7.75,7.375,7.75,296900,5.66653416002752,5.95466301562215,5.66653416002752,5.95466301562215,386415.653406979,0.0,1.0
1999-05-17,7.625,7.688,7.5,7.563,136400,5.85862006375727,5.90702571149717,5.7625771118924,5.81098275963229,177524.739389397,0.0,1.0
1999-05-18,7.625,7.813,7.438,7.813,111500,5.85862006375727,6.00306866336204,5.71493980776742,6.00306866336204,145117.363943678,0.0,1.0
1999-05-19,7.438,7.625,7.375,7.5,831100,5.71493980776742,5.85862006375727,5.66653416002752,5.7625771118924,1081677.49931472,0.0,1.0
1999-05-20,7.625,7.625,7.375,7.375,120700,5.85862006375727,5.85862006375727,5.66653416002752,5.66653416002752,157091.173345309,0.0,1.0
1999-05-21,7.438,7.75,7.313,7.75,235700,5.71493980776742,5.95466301562215,5.61889685590255,5.95466301562215,306763.790865695,0.0,1.0
1999-05-24,7.25,7.5,7.25,7.375,85100,5.57049120816265,5.7625771118924,5.57049120816265,5.66653416002752,110757.736965085,0.0,1.0
1999-05-25,7.188,7.375,7.188,7.188,219700,5.52285390403767,5.66653416002752,5.52285390403767,5.52285390403767,285939.774515033,0.0,1.0
1999-05-26,7.313,7.375,7.188,7.25,40700,5.61889685590255,5.66653416002752,5.52285390403767,5.57049120816265,52971.0915919974,0.0,1.0
1999-05-27,7.25,7.375,7.125,7.313,97200,5.57049120816265,5.66653416002752,5.47444825629778,5.61889685590255,126505.899330274,0.0,1.0
1999-05-28,7.438,7.5,7.188,7.188,28100,5.71493980776742,5.7625771118924,5.52285390403767,5.52285390403767,36572.1787158508,0.0,1.0
1999-06-01,7.375,7.5,7.25,7.5,71300,5.66653416002752,5.7625771118924,5.57049120816265,5.7625771118924,92797.0228626392,0.0,1.0
1999-06-02,7.438,7.5,7.313,7.313,80700,5.71493980776742,5.7625771118924,5.61889685590255,5.61889685590255,105031.132468653,0.0,1.0
1999-06-03,7.688,7.75,7.5,7.75,35300,5.90702571149717,5.95466301562215,5.7625771118924,5.95466301562215,45942.9860736488,0.0,1.0
1999-06-04,7.5,7.625,7.375,7.625,71400,5.7625771118924,5.85862006375727,5.66653416002752,5.85862006375727,92927.1729648308,0.0,1.0
1999-06-07,7.75,7.75,7.563,7.75,73900,5.95466301562215,5.95466301562215,5.81098275963229,5.95466301562215,96180.9255196217,0.0,1.0
1999-06-08,7.813,7.938,7.688,7.938,110100,6.00306866336204,6.09911161522691,5.90702571149717,6.09911161522691,143295.262512995,0.0,1.0
1999-06-09,7.75,7.938,7.75,7.938,48900,5.95466301562215,6.09911161522691,5.95466301562215,6.09911161522691,63643.3999717118,0.0,1.0
1999-06-10,7.938,7.938,7.813,7.938,100100,6.09911161522691,6.09911161522691,6.00306866336204,6.09911161522691,130280.252293831,0.0,1.0
1999-06-11,8.0,8.0,7.938,8.0,128100,6.14674891935189,6.14674891935189,6.09911161522691,6.14674891935189,166722.280907491,0.0,1.0
1999-06-14,7.938,8.0,7.875,8.0,35800,6.09911161522691,6.14674891935189,6.05070596748702,6.14674891935189,46593.7365846071,0.0,1.0
1999-06-15,7.813,7.938,7.75,7.938,61100,6.00306866336204,6.09911161522691,5.95466301562215,6.09911161522691,79521.7124390919,0.0,1.0
1999-06-16,8.0,8.063,7.75,7.75,515500,6.14674891935189,6.19515456709179,5.95466301562215,5.95466301562215,670923.776797903,0.0,1.0
1999-06-17,7.938,8.125,7.875,8.063,94700,6.09911161522691,6.24279187121676,6.05070596748702,6.19515456709179,123252.146775483,0.0,1.0
1999-06-18,7.938,8.0,7.938,7.938,22600,6.09911161522691,6.14674891935189,6.09911161522691,6.09911161522691,29413.9230953106,0.0,1.0
1999-06-21,8.188,8.25,8.063,8.188,59500,6.29119751895666,6.33883482308164,6.19515456709179,6.29119751895666,77439.3108040257,0.0,1.0
1999-06-22,8.188,8.25,8.125,8.188,100200,6.29119751895666,6.33883482308164,6.24279187121676,6.29119751895666,130410.402396023,0.0,1.0
1999-06-23,8.438,8.5,8.25,8.438,186700,6.48328342268641,6.53092072681139,6.33883482308164,6.48328342268641,242990.240791791,0.0,1.0
1999-06-24,8.438,8.625,8.313,8.5,143300,6.48328342268641,6.62696367867626,6.38724047082153,6.53092072681139,186505.09644062,0.0,1.0
1999-06-25,8.5,8.625,8.438,8.625,155800,6.53092072681139,6.62696367867626,6.48328342268641,6.62696367867626,202773.859214575,0.0,1.0
1999-06-28,8.375,8.5,8.313,8.5,115500,6.43487777494651,6.53092072681139,6.38724047082153,6.53092072681139,150323.368031344,0.0,1.0
1999-06-29,8.438,8.5,8.375,8.438,74200,6.48328342268641,6.53092072681139,6.43487777494651,6.48328342268641,96571.3758261967,0.0,1.0
1999-06-30,8.625,8.625,8.313,8.438,196300,6.62696367867626,6.62696367867626,6.38724047082153,6.48328342268641,255484.650602189,0.0,1.0
1999-07-01,8.688,8.688,8.5,8.688,206400,6.67536932641616,6.67536932641616,6.53092072681139,6.67536932641616,268629.810923544,0.0,1.0
1999-07-02,8.625,8.688,8.563,8.688,60000,6.62696367867626,6.67536932641616,6.57932637455128,6.67536932641616,78090.0613149838,0.0,1.0
1999-07-06,8.438,8.625,8.375,8.625,97000,6.48328342268641,6.62696367867626,6.43487777494651,6.62696367867626,126245.599125891,0.0,1.0
1999-07-07,8.25,8.438,8.188,8.375,136700,6.33883482308164,6.48328342268641,6.29119751895666,6.43487777494651,177915.189695972,0.0,1.0
1999-07-08,8.25,8.313,8.188,8.25,215300,6.33883482308164,6.38724047082153,6.29119751895666,6.33883482308164,280213.1700186,0.0,1.0
1999-07-09,8.19,8.31,8.19,8.31,156700,6.2927342061865,6.38493543997678,6.2927342061865,6.38493543997678,203945.210134299,0.0,1.0
1999-07-12,8.313,8.438,8.25,8.313,160000,6.38724047082153,6.48328342268641,6.33883482308164,6.38724047082153,208240.163506624,0.0,1.0
1999-07-13,8.25,8.313,8.188,8.313,101000,6.33883482308164,6.38724047082153,6.29119751895666,6.38724047082153,131451.603213556,0.0,1.0
1999-07-14,8.188,8.25,8.125,8.188,45800,6.29119751895666,6.33883482308164,6.24279187121676,6.29119751895666,59608.746803771,0.0,1.0
1999-07-15,8.188,8.25,8.125,8.188,80100,6.29119751895666,6.33883482308164,6.24279187121676,6.29119751895666,104250.231855503,0.0,1.0
1999-07-16,8.063,8.188,8.063,8.188,49100,6.19515456709179,6.29119751895666,6.19515456709179,6.29119751895666,63903.7001760951,0.0,1.0
1999-07-19,8.063,8.125,8.0,8.125,82800,6.19515456709179,6.24279187121676,6.14674891935189,6.24279187121676,107764.284614678,0.0,1.0
1999-07-20,8.0,8.188,7.938,8.188,143300,6.14674891935189,6.29119751895666,6.09911161522691,6.29119751895666,186505.09644062,0.0,1.0
1999-07-21,7.875,7.938,7.813,7.938,105300,6.05070596748702,6.09911161522691,6.00306866336204,6.09911161522691,137048.057607797,0.0,1.0
1999-07-22,7.688,7.813,7.625,7.75,132700,5.90702571149717,6.00306866336204,5.85862006375727,5.95466301562215,172709.185608306,0.0,1.0
1999-07-23,7.375,7.5,7.375,7.5,69900,5.66653416002752,5.7625771118924,5.66653416002752,5.7625771118924,90974.9214319563,0.0,1.0
1999-07-26,7.438,7.438,7.25,7.375,163100,5.71493980776742,5.71493980776742,5.57049120816265,5.66653416002752,212274.816674564,0.0,1.0
1999-07-27,7.813,7.813,7.625,7.813,78200,6.00306866336204,6.00306866336204,5.85862006375727,6.00306866336204,101777.379913862,0.0,1.0
1999-07-28,8.125,8.188,7.938,8.0,108100,6.24279187121676,6.29119751895666,6.09911161522691,6.14674891935189,140692.260469163,0.0,1.0
1999-07-29,8.0,8.25,7.938,8.125,147700,6.14674891935189,6.33883482308164,6.09911161522691,6.24279187121676,192231.700937052,0.0,1.0
1999-07-30,8.063,8.313,8.063,8.063,81100,6.19515456709179,6.38724047082153,6.19515456709179,6.19515456709179,105551.73287742,0.0,1.0
1999-08-02,8.125,8.188,8.063,8.188,66600,6.24279187121676,6.29119751895666,6.19515456709179,6.29119751895666,86679.9680596322,0.0,1.0
1999-08-03,8.063,8.188,8.063,8.125,219500,6.19515456709179,6.29119751895666,6.19515456709179,6.24279187121676,285679.474310649,0.0,1.0
1999-08-04,8.125,8.313,8.125,8.125,98300,6.24279187121676,6.38724047082153,6.24279187121676,6.24279187121676,127937.550454382,0.0,1.0
1999-08-05,8.0,8.25,7.938,8.125,184800,6.14674891935189,6.33883482308164,6.09911161522691,6.24279187121676,240517.38885015,0.0,1.0
1999-08-06,7.875,8.063,7.75,8.0,164100,6.05070596748702,6.19515456709179,5.95466301562215,6.14674891935189,213576.317696481,0.0,1.0
1999-08-09,7.813,8.063,7.813,7.813,85600,6.00306866336204,6.19515456709179,6.00306866336204,6.00306866336204,111408.487476044,0.0,1.0
1999-08-10,7.625,7.875,7.438,7.813,102600,5.85862006375727,6.05070596748702,5.71493980776742,6.00306866336204,133534.004848622,0.0,1.0
1999-08-11,7.813,7.813,7.625,7.688,62800,6.00306866336204,6.00306866336204,5.85862006375727,5.90702571149717,81734.2641763498,0.0,1.0
1999-08-12,7.625,7.813,7.625,7.813,105400,5.85862006375727,6.00306866336204,5.85862006375727,6.00306866336204,137178.207709988,0.0,1.0
1999-08-13,7.75,7.75,7.563,7.688,96100,5.95466301562215,5.95466301562215,5.81098275963229,5.90702571149717,125074.248206166,0.0,1.0
1999-08-16,7.75,7.813,7.688,7.75,75800,5.95466301562215,6.00306866336204,5.90702571149717,5.95466301562215,98653.7774612629,0.0,1.0
1999-08-17,7.688,7.688,7.563,7.625,59300,5.90702571149717,5.90702571149717,5.81098275963229,5.85862006375727,77179.0105996424,0.0,1.0
1999-08-18,7.75,7.813,7.688,7.75,44500,5.95466301562215,6.00306866336204,5.90702571149717,5.95466301562215,57916.7954752797,0.0,1.0
1999-08-19,7.938,7.938,7.813,7.875,30500,6.09911161522691,6.09911161522691,6.00306866336204,6.05070596748702,39695.7811684502,0.0,1.0
1999-08-20,8.25,8.25,7.938,8.0,899400,6.33883482308164,6.33883482308164,6.09911161522691,6.14674891935189,1170570.01911161,0.0,1.0
1999-08-23,8.313,8.313,8.188,8.25,150900,6.38724047082153,6.38724047082153,6.29119751895666,6.33883482308164,196396.504207185,0.0,1.0
1999-08-24,8.125,8.25,8.063,8.25,250000,6.24279187121676,6.33883482308164,6.19515456709179,6.33883482308164,325375.2554791,0.0,1.0
1999-08-25,8.063,8.25,8.063,8.188,102000,6.24041000601052,6.38513984243914,6.24041000601052,6.33715454907778,131790.379030844,0.0589,1.0
1999-08-26,8.188,8.188,8.063,8.063,81000,6.33715454907778,6.33715454907778,6.24041000601052,6.24041000601052,104657.065700965,0.0,1.0
1999-08-27,8.125,8.125,8.063,8.063,62200,6.28839529937188,6.28839529937188,6.24041000601052,6.24041000601052,80366.2899580247,0.0,1.0
1999-08-30,8.125,8.188,8.063,8.188,47600,6.28839529937188,6.33715454907778,6.24041000601052,6.33715454907778,61502.1768810607,0.0,1.0
1999-08-31,8.0,8.125,8.0,8.063,64200,6.19165075630462,6.28839529937188,6.19165075630462,6.24041000601052,82950.4150370609,0.0,1.0
1999-09-01,8.125,8.188,8.0,8.0,163500,6.28839529937188,6.33715454907778,6.19165075630462,6.19165075630462,211252.225211206,0.0,1.0
1999-09-02,8.125,8.125,7.875,7.938,205400,6.28839529937188,6.28839529937188,6.09490621323736,6.14366546294326,265389.645617014,0.0,1.0
1999-09-03,8.125,8.125,8.0,8.063,56300,6.28839529937188,6.28839529937188,6.19165075630462,6.24041000601052,72743.120974868,0.0,1.0
1999-09-07,8.0,8.125,7.875,8.0,45800,6.19165075630462,6.28839529937188,6.09490621323736,6.19165075630462,59176.4643099282,0.0,1.0
1999-09-08,7.75,7.938,7.688,7.813,101600,5.9981616701701,6.14366546294326,5.95017637680874,6.046920919876,131273.554015037,0.0,1.0
1999-09-09,8.0,8.0,7.875,7.875,79200,6.19165075630462,6.19165075630462,6.09490621323736,6.09490621323736,102331.353129832,0.0,1.0
1999-09-10,8.063,8.125,8.0,8.0,94500,6.24041000601052,6.28839529937188,6.19165075630462,6.19165075630462,122099.909984459,0.0,1.0
1999-09-13,8.063,8.188,8.063,8.188,102000,6.24041000601052,6.33715454907778,6.24041000601052,6.33715454907778,131790.379030844,0.0,1.0
1999-09-14,8.063,8.125,8.0,8.125,25700,6.24041000601052,6.28839529937188,6.19165075630462,6.28839529937188,33206.0072656147,0.0,1.0
1999-09-15,8.0,8.063,7.938,8.0,28400,6.19165075630462,6.24041000601052,6.14366546294326,6.19165075630462,36694.5761223135,0.0,1.0
1999-09-16,7.813,7.875,7.688,7.875,85100,6.046920919876,6.09490621323736,5.95017637680874,6.09490621323736,109954.522112989,0.0,1.0
1999-09-17,8.063,8.063,7.938,8.0,36100,6.24041000601052,6.24041000601052,6.14366546294326,6.19165075630462,46643.4576766028,0.0,1.0
1999-09-20,8.0,8.125,7.875,7.938,105500,6.19165075630462,6.28839529937188,6.09490621323736,6.14366546294326,136312.597919158,0.0,1.0
1999-09-21,7.625,7.938,7.563,7.938,1820700,5.90141712710284,6.14366546294326,5.85343183374148,6.14366546294326,2352458.26570057,0.0,1.0
1999-09-22,7.625,7.688,7.5,7.5,67800,5.90141712710284,5.95017637680874,5.80467258403558,5.80467258403558,87601.840179326,0.0,1.0
1999-09-23,7.313,7.625,7.313,7.625,86400,5.65994274760696,5.90141712710284,5.65994274760696,5.90141712710284,111634.203414362,0.0,1.0
1999-09-24,7.375,7.375,7.188,7.25,119100,5.70792804096832,5.70792804096832,5.5631982045397,5.61118349790106,153884.648456604,0.0,1.0
1999-09-27,7.5,7.5,7.313,7.375,146200,5.80467258403558,5.80467258403558,5.65994274760696,5.70792804096832,188899.543277544,0.0,1.0
1999-09-28,7.438,7.563,7.313,7.563,44500,5.75668729067422,5.85343183374148,5.65994274760696,5.85343183374148,57496.7830085547,0.0,1.0
1999-09-29,7.438,7.438,7.313,7.438,61000,5.75668729067422,5.75668729067422,5.65994274760696,5.75668729067422,78815.814910603,0.0,1.0
1999-09-30,7.625,7.75,7.5,7.5,105000,5.90141712710284,5.9981616701701,5.80467258403558,5.80467258403558,135666.566649399,0.0,1.0
1999-10-01,7.75,7.75,7.688,7.75,30900,5.9981616701701,5.9981616701701,5.95017637680874,5.9981616701701,39924.7324711087,0.0,1.0
1999-10-04,7.875,7.875,7.75,7.875,70200,6.09490621323736,6.09490621323736,5.9981616701701,6.09490621323736,90702.7902741694,0.0,1.0
1999-10-05,7.875,7.938,7.813,7.875,35500,6.09490621323736,6.14366546294326,6.046920919876,6.09490621323736,45868.2201528919,0.0,1.0
1999-10-06,8.125,8.125,8.0,8.0,65700,6.28839529937188,6.28839529937188,6.19165075630462,6.19165075630462,84888.508846338,0.0,1.0
1999-10-07,8.063,8.25,8.063,8.25,45200,6.24041000601052,6.38513984243914,6.24041000601052,6.38513984243914,58401.2267862173,0.0,1.0
1999-10-08,8.063,8.188,8.0,8.188,41900,6.24041000601052,6.33715454907778,6.19165075630462,6.33715454907778,54137.4204058076,0.0,1.0
1999-10-11,8.188,8.25,8.063,8.25,56400,6.33715454907778,6.38513984243914,6.24041000601052,6.38513984243914,72872.3272288198,0.0,1.0
1999-10-12,8.125,8.25,8.125,8.188,69500,6.28839529937188,6.38513984243914,6.28839529937188,6.33715454907778,89798.3464965067,0.0,1.0
1999-10-13,8.0,8.125,7.875,8.125,98900,6.19165075630462,6.28839529937188,6.09490621323736,6.28839529937188,127784.985158338,0.0,1.0
1999-10-14,8.125,8.188,8.063,8.063,155900,6.28839529937188,6.33715454907778,6.24041000601052,6.24041000601052,201432.549910869,0.0,1.0
1999-10-15,7.938,7.938,7.75,7.813,39100,6.14366546294326,6.14366546294326,5.9981616701701,6.046920919876,50519.645295157,0.0,1.0
1999-10-18,7.813,7.813,7.625,7.75,26400,6.046920919876,6.046920919876,5.90141712710284,5.9981616701701,34110.4510432774,0.0,1.0
1999-10-19,7.938,7.938,7.688,7.813,47200,6.14366546294326,6.14366546294326,5.95017637680874,6.046920919876,60985.3518652535,0.0,1.0
1999-10-20,7.875,7.875,7.75,7.813,18500,6.09490621323736,6.09490621323736,5.9981616701701,6.046920919876,23903.1569810845,0.0,1.0
1999-10-21,7.813,8.0,7.75,7.938,41200,6.046920919876,6.19165075630462,5.9981616701701,6.14366546294326,53232.976628145,0.0,1.0
1999-10-22,7.938,7.938,7.813,7.875,30900,6.14366546294326,6.14366546294326,6.046920919876,6.09490621323736,39924.7324711087,0.0,1.0
1999-10-25,7.938,7.938,7.813,7.938,31700,6.14366546294326,6.14366546294326,6.046920919876,6.14366546294326,40958.3825027232,0.0,1.0
1999-10-26,7.75,7.938,7.75,7.938,25100,5.9981616701701,6.14366546294326,5.9981616701701,6.14366546294326,32430.7697419039,0.0,1.0
1999-10-27,7.813,7.813,7.625,7.75,58000,6.046920919876,6.046920919876,5.90141712710284,5.9981616701701,74939.6272920487,0.0,1.0
1999-10-28,7.938,8.0,7.813,7.813,25900,6.14366546294326,6.19165075630462,6.046920919876,6.046920919876,33464.4197735183,0.0,1.0
1999-10-29,8.125,8.25,8.0,8.063,124300,6.28839529937188,6.38513984243914,6.19165075630462,6.24041000601052,160603.373662098,0.0,1.0
1999-11-01,8.063,8.188,8.063,8.188,61500,6.24041000601052,6.33715454907778,6.24041000601052,6.33715454907778,79461.846180362,0.0,1.0
1999-11-02,8.125,8.25,8.063,8.063,100700,6.28839529937188,6.38513984243914,6.24041000601052,6.24041000601052,130110.697729471,0.0,1.0
1999-11-03,8.188,8.313,8.125,8.25,66100,6.33715454907778,6.43389909214503,6.28839529937188,6.38513984243914,85405.3338621452,0.0,1.0
1999-11-04,8.25,8.375,8.125,8.25,123800,6.38513984243914,6.4818843855064,6.28839529937188,6.38513984243914,159957.342392339,0.0,1.0
1999-11-05,8.188,8.313,8.125,8.25,40600,6.33715454907778,6.43389909214503,6.28839529937188,6.38513984243914,52457.7391044341,0.0,1.0
1999-11-08,8.313,8.313,8.125,8.125,40700,6.43389909214503,6.43389909214503,6.28839529937188,6.28839529937188,52586.945358386,0.0,1.0
1999-11-09,8.25,8.375,8.188,8.313,40000,6.38513984243914,6.4818843855064,6.33715454907778,6.43389909214503,51682.5015807233,0.0,1.0
1999-11-10,8.25,8.375,8.25,8.25,30500,6.38513984243914,6.4818843855064,6.38513984243914,6.38513984243914,39407.9074553015,0.0,1.0
1999-11-11,8.313,8.5,8.25,8.313,33900,6.43389909214503,6.57862892857365,6.38513984243914,6.43389909214503,43800.920089663,0.0,1.0
1999-11-12,8.375,8.375,8.25,8.313,26500,6.4818843855064,6.4818843855064,6.38513984243914,6.43389909214503,34239.6572972292,0.0,1.0
1999-11-15,8.5,8.563,8.375,8.375,83000,6.57862892857365,6.62738817827955,6.4818843855064,6.4818843855064,107241.190780001,0.0,1.0
1999-11-16,8.5,8.625,8.375,8.375,93100,6.57862892857365,6.67537347164091,6.4818843855064,6.4818843855064,120291.022429134,0.0,1.0
1999-11-17,8.5,8.625,8.438,8.5,76900,6.57862892857365,6.67537347164091,6.53064363521229,6.57862892857365,99359.6092889406,0.0,1.0
1999-11-18,8.563,8.625,8.438,8.5,71600,6.62738817827955,6.67537347164091,6.53064363521229,6.57862892857365,92511.6778294948,0.0,1.0
1999-11-19,8.375,8.625,8.375,8.625,80800,6.4818843855064,6.67537347164091,6.4818843855064,6.67537347164091,104398.653193061,0.0,1.0
1999-11-22,8.5,8.563,8.375,8.5,77900,6.57862892857365,6.62738817827955,6.4818843855064,6.57862892857365,100651.671828459,0.0,1.0
1999-11-23,8.375,8.5,8.375,8.438,32000,6.4818843855064,6.57862892857365,6.4818843855064,6.53064363521229,41346.0012645786,0.0,1.0
1999-11-24,8.313,8.375,8.313,8.375,84000,6.43389909214503,6.4818843855064,6.43389909214503,6.4818843855064,108533.253319519,0.0,1.0
1999-11-26,8.5,8.5,8.375,8.438,34900,6.57862892857365,6.57862892857365,6.4818843855064,6.53064363521229,45092.9826291811,0.0,1.0
1999-11-29,8.5,8.5,8.375,8.5,60200,6.57862892857365,6.57862892857365,6.4818843855064,6.57862892857365,77782.1648789886,0.0,1.0
1999-11-30,8.375,8.5,8.375,8.5,47400,6.4818843855064,6.57862892857365,6.4818843855064,6.57862892857365,61243.7643731571,0.0,1.0
1999-12-01,8.375,8.438,8.313,8.375,25800,6.4818843855064,6.53064363521229,6.43389909214503,6.4818843855064,33335.2135195665,0.0,1.0
1999-12-02,8.438,8.5,8.438,8.438,141900,6.53064363521229,6.57862892857365,6.53064363521229,6.53064363521229,183343.674357616,0.0,1.0
1999-12-03,8.5,8.625,8.375,8.625,44000,6.57862892857365,6.67537347164091,6.4818843855064,6.67537347164091,56850.7517387957,0.0,1.0
1999-12-06,8.5,8.563,8.375,8.5,201400,6.57862892857365,6.62738817827955,6.4818843855064,6.57862892857365,260221.395458942,0.0,1.0
1999-12-07,8.875,8.875,8.625,8.688,90500,6.86886255777543,6.86886255777543,6.67537347164091,6.72413272134681,116931.659826387,0.0,1.0
1999-12-08,9.0,9.063,8.813,8.875,171000,6.96560710084269,7.01436635054859,6.82087726441407,6.86886255777543,220942.694257592,0.0,1.0
1999-12-09,8.938,9.0,8.938,9.0,88000,6.91762180748133,6.96560710084269,6.91762180748133,6.96560710084269,113701.503477591,0.0,1.0
1999-12-10,9.125,9.125,8.938,9.125,54700,7.06235164390995,7.06235164390995,6.91762180748133,7.06235164390995,70675.8209116392,0.0,1.0
1999-12-13,9.063,9.125,8.938,9.063,96000,7.01436635054859,7.06235164390995,6.91762180748133,7.01436635054859,124038.003793736,0.0,1.0
1999-12-14,8.813,9.063,8.813,9.0,116100,6.82087726441407,7.01436635054859,6.82087726441407,6.96560710084269,150008.460838049,0.0,1.0
1999-12-15,8.75,8.875,8.688,8.875,57200,6.77211801470817,6.86886255777543,6.72413272134681,6.86886255777543,73905.9772604344,0.0,1.0
1999-12-16,8.688,8.875,8.688,8.875,38500,6.72413272134681,6.86886255777543,6.72413272134681,6.86886255777543,49744.4077714462,0.0,1.0
1999-12-17,8.94,9.0,8.88,9.0,54100,6.91916972017041,6.96560710084269,6.87273233949812,6.96560710084269,69900.5833879283,0.0,1.0
1999-12-20,9.0,9.063,8.938,9.0,121400,6.96560710084269,7.01436635054859,6.91762180748133,6.96560710084269,156856.392297495,0.0,1.0
1999-12-21,9.063,9.063,8.563,9.0,69200,7.08665387312845,7.08665387312845,6.69568764378229,7.03739212823083,88498.6922217405,0.0934,1.0
1999-12-22,9.0,9.125,8.875,9.0,104700,7.03739212823083,7.13513368556737,6.93965057089429,7.03739212823083,133899.032884628,0.0,1.0
1999-12-23,9.188,9.25,9.063,9.063,82200,7.18439543046499,7.23287524290391,7.08665387312845,7.08665387312845,105124.169084206,0.0,1.0
1999-12-27,9.125,9.375,9.063,9.313,163600,7.13513368556737,7.33061680024045,7.08665387312845,7.28213698780153,209225.231899953,0.0,1.0
1999-12-28,9.188,9.25,9.063,9.25,30000,7.18439543046499,7.23287524290391,7.08665387312845,7.23287524290391,38366.4850672285,0.0,1.0
1999-12-29,9.375,9.375,9.188,9.25,65000,7.33061680024045,7.33061680024045,7.18439543046499,7.23287524290391,83127.3843123285,0.0,1.0
1999-12-30,9.25,9.438,9.25,9.438,48700,7.23287524290391,7.37987854513807,7.23287524290391,7.37987854513807,62281.5940924677,0.0,1.0
1999-12-31,9.188,9.313,9.188,9.313,31000,7.18439543046499,7.28213698780153,7.18439543046499,7.28213698780153,39645.3679028028,0.0,1.0
2000-01-03,9.31,9.62,9.31,9.44,225200,7.27979119042545,7.52219025262007,7.27979119042545,7.38144241005545,288004.414571329,0.0,1.0
2000-01-04,9.188,9.5,9.188,9.313,160400,7.18439543046499,7.42835835757699,7.18439543046499,7.28213698780153,205132.806826115,0.0,1.0
2000-01-05,9.063,9.125,8.813,8.875,58100,7.08665387312845,7.13513368556737,6.89117075845537,6.93965057089429,74303.092746866,0.0,1.0
2000-01-06,8.813,9.0,8.813,8.875,61800,6.89117075845537,7.03739212823083,6.89117075845537,6.93965057089429,79034.9592384908,0.0,1.0
2000-01-07,9.313,9.438,9.063,9.125,78900,7.28213698780153,7.37987854513807,7.08665387312845,7.13513368556737,100903.855726811,0.0,1.0
2000-01-10,9.25,9.438,9.125,9.313,91900,7.23287524290391,7.37987854513807,7.13513368556737,7.28213698780153,117529.332589277,0.0,1.0
2000-01-11,8.875,9.188,8.875,9.125,68600,6.93965057089429,7.18439543046499,6.93965057089429,7.13513368556737,87731.362520396,0.0,1.0
2000-01-12,9.0,9.188,8.938,9.0,103300,7.03739212823083,7.18439543046499,6.98891231579191,7.03739212823083,132108.596914824,0.0,1.0
2000-01-13,9.0,9.25,8.938,9.0,48900,7.03739212823083,7.23287524290391,6.98891231579191,7.03739212823083,62537.3706595826,0.0,1.0
2000-01-14,9.063,9.125,8.938,9.063,86800,7.08665387312845,7.13513368556737,6.98891231579191,7.08665387312845,111007.030127848,0.0,1.0
2000-01-18,8.625,8.813,8.438,8.75,306600,6.74416745622122,6.89117075845537,6.59794608644575,6.84190901355775,392105.477387075,0.0,1.0
2000-01-19,8.438,8.625,8.375,8.5,88300,6.59794608644575,6.74416745622122,6.54868434154814,6.64642589888468,112925.354381209,0.0,1.0
2000-01-20,8.5,8.688,8.5,8.688,33900,6.64642589888468,6.79342920111883,6.64642589888468,6.79342920111883,43354.1281259682,0.0,1.0
2000-01-21,8.563,8.625,8.438,8.5,50000,6.69568764378229,6.74416745622122,6.59794608644575,6.64642589888468,63944.1417787143,0.0,1.0
2000-01-24,8.375,8.5,8.25,8.375,163700,6.54868434154814,6.64642589888468,6.4509427842116,6.54868434154814,209353.12018351,0.0,1.0
2000-01-25,8.25,8.375,8.188,8.375,78200,6.4509427842116,6.54868434154814,6.40246297177267,6.54868434154814,100008.637741909,0.0,1.0
2000-01-26,8.313,8.438,8.313,8.375,79000,6.50020452910921,6.59794608644575,6.50020452910921,6.54868434154814,101031.744010369,0.0,1.0
2000-01-27,8.25,8.688,8.25,8.563,149700,6.4509427842116,6.79342920111883,6.4509427842116,6.69568764378229,191448.76048547,0.0,1.0
2000-01-28,8.25,8.313,8.188,8.313,69900,6.4509427842116,6.50020452910921,6.40246297177267,6.50020452910921,89393.9102066425,0.0,1.0
2000-01-31,8.063,8.188,7.75,8.188,198900,6.30472141443613,6.40246297177267,6.05997655486544,6.40246297177267,254369.795995725,0.0,1.0
2000-02-01,8.125,8.188,8.0,8.063,54200,6.35320122687506,6.40246297177267,6.25545966953852,6.30472141443613,69315.4496881262,0.0,1.0
2000-02-02,8.313,8.313,8.125,8.25,108700,6.50020452910921,6.50020452910921,6.35320122687506,6.4509427842116,139014.564226925,0.0,1.0
2000-02-03,8.375,8.375,8.25,8.375,103400,6.54868434154814,6.54868434154814,6.4509427842116,6.54868434154814,132236.485198381,0.0,1.0
2000-02-04,8.25,8.438,8.188,8.25,96900,6.4509427842116,6.59794608644575,6.40246297177267,6.4509427842116,123923.746767148,0.0,1.0
2000-02-07,8.25,8.375,8.188,8.313,36000,6.4509427842116,6.54868434154814,6.40246297177267,6.50020452910921,46039.7820806742,0.0,1.0
2000-02-08,8.188,8.375,8.125,8.313,84300,6.40246297177267,6.54868434154814,6.35320122687506,6.50020452910921,107809.823038912,0.0,1.0
2000-02-09,8.0,8.125,7.875,8.125,89000,6.25545966953852,6.35320122687506,6.15771811220198,6.35320122687506,113820.572366111,0.0,1.0
2000-02-10,8.063,8.125,7.875,7.938,72900,6.30472141443613,6.35320122687506,6.15771811220198,6.20697985709959,93230.5587133654,0.0,1.0
2000-02-11,7.875,8.063,7.875,8.0,71200,6.15771811220198,6.30472141443613,6.15771811220198,6.25545966953852,91056.4578928891,0.0,1.0
2000-02-14,7.938,8.063,7.875,8.063,122100,6.20697985709959,6.30472141443613,6.15771811220198,6.30472141443613,156151.59422362,0.0,1.0
2000-02-15,7.813,8.0,7.625,7.938,150800,6.10923829976306,6.25545966953852,5.9622349975289,6.20697985709959,192855.531604602,0.0,1.0
2000-02-16,7.75,7.813,7.688,7.813,140000,6.05997655486544,6.10923829976306,6.01149674242652,6.10923829976306,179043.5969804,0.0,1.0
2000-02-17,7.625,7.938,7.625,7.813,84800,5.9622349975289,6.20697985709959,5.9622349975289,6.10923829976306,108449.264456699,0.0,1.0
2000-02-18,7.313,7.688,7.313,7.688,133600,5.7182720704169,6.01149674242652,5.7182720704169,6.01149674242652,170858.746832724,0.0,1.0
2000-02-22,7.25,7.5,7.188,7.5,139600,5.66901032551928,5.86449344019236,5.62053051308036,5.86449344019236,178532.04384617,0.0,1.0
2000-02-23,7.5,7.5,7.313,7.438,204900,5.86449344019236,5.86449344019236,5.7182720704169,5.81601362775344,262043.093009171,0.0,1.0
2000-02-24,7.25,7.438,7.063,7.438,148900,5.66901032551928,5.81601362775344,5.52278895574382,5.81601362775344,190425.654217011,0.0,1.0
2000-02-25,7.25,7.438,7.25,7.438,195700,5.66901032551928,5.81601362775344,5.66901032551928,5.81601362775344,250277.370921888,0.0,1.0
2000-02-28,7.313,7.313,7.125,7.25,365700,5.7182720704169,5.7182720704169,5.57126876818274,5.66901032551928,467687.452969516,0.0,1.0
2000-02-29,7.188,7.313,7.188,7.313,152200,5.62053051308036,5.7182720704169,5.62053051308036,5.7182720704169,194645.967574406,0.0,1.0
2000-03-01,7.313,7.313,7.125,7.313,477100,5.7182720704169,5.7182720704169,5.57126876818274,5.7182720704169,610155.000852491,0.0,1.0
2000-03-02,7.188,7.25,7.188,7.25,162400,5.62053051308036,5.66901032551928,5.62053051308036,5.66901032551928,207690.572497264,0.0,1.0
2000-03-03,7.25,7.375,7.125,7.125,123600,5.66901032551928,5.76675188285582,5.57126876818274,5.57126876818274,158069.918476982,0.0,1.0
2000-03-06,7.188,7.313,7.125,7.125,151600,5.62053051308036,5.7182720704169,5.57126876818274,5.57126876818274,193878.637873062,0.0,1.0
2000-03-07,6.938,7.25,6.75,7.125,733300,5.42504739840728,5.66901032551928,5.27804409617312,5.57126876818274,937804.783326623,0.0,1.0
2000-03-08,7.063,7.25,7.0,7.063,169400,5.52278895574382,5.66901032551928,5.4735272108462,5.52278895574382,216642.752346284,0.0,1.0
2000-03-09,7.188,7.25,7.0,7.063,127300,5.62053051308036,5.66901032551928,5.4735272108462,5.52278895574382,162801.784968606,0.0,1.0
2000-03-10,7.188,7.313,7.125,7.313,65000,5.62053051308036,5.7182720704169,5.57126876818274,5.7182720704169,83127.3843123285,0.0,1.0
2000-03-13,6.75,6.938,6.75,6.875,191900,5.27804409617312,5.42504739840728,5.27804409617312,5.37578565350966,245417.616146706,0.0,1.0
2000-03-14,7.125,7.125,6.938,7.0,136900,5.57126876818274,5.57126876818274,5.42504739840728,5.4735272108462,175079.06019012,0.0,1.0
2000-03-15,7.0,7.0,6.813,6.875,75100,5.4735272108462,5.4735272108462,5.32730584107074,5.37578565350966,96044.1009516289,0.0,1.0
2000-03-16,6.938,7.125,6.875,6.938,166900,5.42504739840728,5.57126876818274,5.37578565350966,5.42504739840728,213445.545257348,0.0,1.0
2000-03-17,7.188,7.313,7.125,7.188,119200,5.62053051308036,5.7182720704169,5.57126876818274,5.62053051308036,152442.834000455,0.0,1.0
2000-03-20,7.188,7.375,7.125,7.188,48800,5.62053051308036,5.76675188285582,5.57126876818274,5.62053051308036,62409.4823760251,0.0,1.0
2000-03-21,7.375,7.375,7.188,7.25,84600,5.76675188285582,5.76675188285582,5.62053051308036,5.66901032551928,108193.487889585,0.0,1.0
2000-03-22,7.375,7.5,7.375,7.375,70000,5.76675188285582,5.86449344019236,5.76675188285582,5.76675188285582,89521.7984902,0.0,1.0
2000-03-23,7.5,7.688,7.375,7.438,80700,5.86449344019236,6.01149674242652,5.76675188285582,5.81601362775344,103205.844830845,0.0,1.0
2000-03-24,7.5,7.688,7.5,7.625,54900,5.86449344019236,6.01149674242652,5.86449344019236,5.9622349975289,70210.6676730282,0.0,1.0
2000-03-27,7.75,7.813,7.688,7.813,128600,6.05997655486544,6.10923829976306,6.01149674242652,6.10923829976306,164464.332654853,0.0,1.0
2000-03-28,7.75,7.938,7.75,7.813,60000,6.05997655486544,6.20697985709959,6.05997655486544,6.10923829976306,76732.9701344571,0.0,1.0
2000-03-29,7.75,7.875,7.688,7.813,146000,6.05997655486544,6.15771811220198,6.01149674242652,6.10923829976306,186716.893993846,0.0,1.0
2000-03-30,7.438,7.563,7.25,7.563,34900,5.81601362775344,5.91375518508998,5.66901032551928,5.91375518508998,44633.0109615425,0.0,1.0
2000-03-31,7.375,7.438,7.25,7.375,149300,5.76675188285582,5.81601362775344,5.66901032551928,5.76675188285582,190937.207351241,0.0,1.0
2000-04-03,7.0,7.25,7.0,7.125,107200,5.4735272108462,5.66901032551928,5.4735272108462,5.57126876818274,137096.239973563,0.0,1.0
2000-04-04,7.063,7.125,6.813,7.063,138200,5.52278895574382,5.57126876818274,5.32730584107074,5.52278895574382,176741.607876366,0.0,1.0
2000-04-05,7.063,7.25,7.063,7.063,102300,5.52278895574382,5.66901032551928,5.52278895574382,5.52278895574382,130829.714079249,0.0,1.0
2000-04-06,7.375,7.375,7.25,7.25,109300,5.76675188285582,5.76675188285582,5.66901032551928,5.66901032551928,139781.893928269,0.0,1.0
2000-04-07,7.5,7.5,7.375,7.375,78900,5.86449344019236,5.86449344019236,5.76675188285582,5.76675188285582,100903.855726811,0.0,1.0
2000-04-10,7.25,7.438,7.25,7.375,43400,5.66901032551928,5.81601362775344,5.66901032551928,5.76675188285582,55503.515063924,0.0,1.0
2000-04-11,7.25,7.313,7.188,7.313,73300,5.66901032551928,5.7182720704169,5.62053051308036,5.7182720704169,93742.1118475951,0.0,1.0
2000-04-12,7.25,7.313,7.25,7.313,65200,5.66901032551928,5.7182720704169,5.66901032551928,5.7182720704169,83383.1608794434,0.0,1.0
2000-04-13,7.375,7.438,7.313,7.375,117500,5.76675188285582,5.81601362775344,5.7182720704169,5.76675188285582,150268.733179979,0.0,1.0
2000-04-14,6.75,7.5,6.75,7.438,247900,5.27804409617312,5.86449344019236,5.27804409617312,5.81601362775344,317035.054938866,0.0,1.0
2000-04-17,7.125,7.125,6.75,6.875,240300,5.57126876818274,5.57126876818274,5.27804409617312,5.37578565350966,307315.545388501,0.0,1.0
2000-04-18,7.313,7.313,7.063,7.063,75500,5.7182720704169,5.7182720704169,5.52278895574382,5.52278895574382,96555.6540858585,0.0,1.0
2000-04-19,7.25,7.375,7.25,7.313,64300,5.66901032551928,5.76675188285582,5.66901032551928,5.7182720704169,82232.1663274265,0.0,1.0
2000-04-20,7.375,7.438,7.313,7.375,58400,5.76675188285582,5.81601362775344,5.7182720704169,5.76675188285582,74686.7575975383,0.0,1.0
2000-04-24,7.25,7.313,7.125,7.313,26500,5.66901032551928,5.7182720704169,5.57126876818274,5.7182720704169,33890.3951427186,0.0,1.0
2000-04-25,7.438,7.438,7.25,7.313,99000,5.81601362775344,5.81601362775344,5.66901032551928,5.7182720704169,126609.400721854,0.0,1.0
2000-04-26,7.375,7.5,7.375,7.5,73400,5.76675188285582,5.86449344019236,5.76675188285582,5.86449344019236,93870.0001311525,0.0,1.0
2000-04-27,7.438,7.5,7.25,7.313,69400,5.81601362775344,5.86449344019236,5.66901032551928,5.7182720704169,88754.4687888553,0.0,1.0
2000-04-28,7.5,7.625,7.5,7.5,74500,5.86449344019236,5.9622349975289,5.86449344019236,5.86449344019236,95276.7712502842,0.0,1.0
2000-05-01,7.563,7.75,7.5,7.5,18200,5.91375518508998,6.05997655486544,5.86449344019236,5.86449344019236,23275.667607452,0.0,1.0
2000-05-02,7.563,7.625,7.5,7.5,54500,5.91375518508998,5.9622349975289,5.86449344019236,5.86449344019236,69699.1145387985,0.0,1.0
2000-05-03,7.25,7.438,7.25,7.438,52400,5.66901032551928,5.81601362775344,5.66901032551928,5.81601362775344,67013.4605840926,0.0,1.0
2000-05-04,7.313,7.375,7.313,7.313,43700,5.7182720704169,5.76675188285582,5.7182720704169,5.7182720704169,55887.1799145962,0.0,1.0
2000-05-05,7.375,7.5,7.25,7.313,76200,5.76675188285582,5.86449344019236,5.66901032551928,5.7182720704169,97450.8720707606,0.0,1.0
2000-05-08,7.25,7.313,7.125,7.25,24800,5.66901032551928,5.7182720704169,5.57126876818274,5.66901032551928,31716.2943222423,0.0,1.0
2000-05-09,7.125,7.313,7.125,7.313,40700,5.57126876818274,5.7182720704169,5.57126876818274,5.7182720704169,52050.5314078734,0.0,1.0
2000-05-10,7.125,7.313,7.063,7.125,81100,5.57126876818274,5.7182720704169,5.52278895574382,5.57126876818274,103717.397965075,0.0,1.0
2000-05-11,7.063,7.188,7.063,7.188,25100,5.52278895574382,5.62053051308036,5.52278895574382,5.62053051308036,32099.9591729145,0.0,1.0
2000-05-12,7.188,7.313,7.125,7.188,255300,5.62053051308036,5.7182720704169,5.57126876818274,5.62053051308036,326498.787922115,0.0,1.0
2000-05-15,7.063,7.188,7.0,7.188,39100,5.52278895574382,5.62053051308036,5.4735272108462,5.62053051308036,50004.3188709545,0.0,1.0
2000-05-16,7.25,7.313,7.125,7.188,90600,5.66901032551928,5.7182720704169,5.57126876818274,5.62053051308036,115866.78490303,0.0,1.0
2000-05-17,7.0,7.25,6.938,6.938,68800,5.4735272108462,5.66901032551928,5.42504739840728,5.42504739840728,87987.1390875109,0.0,1.0
2000-05-18,6.875,7.188,6.875,7.188,39700,5.37578565350966,5.62053051308036,5.37578565350966,5.62053051308036,50771.6485722991,0.0,1.0
2000-05-19,6.875,7.0,6.688,6.813,50400,5.37578565350966,5.4735272108462,5.2295642837342,5.32730584107074,64455.694912944,0.0,1.0
2000-05-22,6.625,6.875,6.438,6.688,179100,5.18030253883659,5.37578565350966,5.03408116906112,5.2295642837342,229047.915851354,0.0,1.0
2000-05-23,6.5,6.688,6.375,6.563,111500,5.08256098150005,5.2295642837342,4.98481942416351,5.13182272639766,142595.436166533,0.0,1.0
2000-05-24,6.563,6.625,6.5,6.5,25000,5.13182272639766,5.18030253883659,5.08256098150005,5.08256098150005,31972.0708893571,0.0,1.0
2000-05-25,6.5,6.688,6.438,6.438,85300,5.08256098150005,5.2295642837342,5.03408116906112,5.03408116906112,109088.705874486,0.0,1.0
2000-05-26,6.438,6.625,6.438,6.438,22500,5.03408116906112,5.18030253883659,5.03408116906112,5.03408116906112,28774.8638004214,0.0,1.0
2000-05-30,6.625,6.688,6.5,6.5,34800,5.18030253883659,5.2295642837342,5.08256098150005,5.08256098150005,44505.1226779851,0.0,1.0
2000-05-31,6.563,6.625,6.5,6.5,68400,5.13182272639766,5.18030253883659,5.08256098150005,5.08256098150005,87475.5859532811,0.0,1.0
2000-06-01,7.0,7.0,6.625,6.75,178700,5.4735272108462,5.4735272108462,5.18030253883659,5.27804409617312,228536.362717125,0.0,1.0
2000-06-02,7.25,7.313,7.063,7.25,69300,5.66901032551928,5.7182720704169,5.52278895574382,5.66901032551928,88626.580505298,0.0,1.0
2000-06-05,7.313,7.375,7.188,7.313,82500,5.7182720704169,5.76675188285582,5.62053051308036,5.7182720704169,105507.833934878,0.0,1.0
2000-06-06,7.375,7.438,7.25,7.375,20400,5.76675188285582,5.81601362775344,5.66901032551928,5.76675188285582,26089.2098457154,0.0,1.0
2000-06-07,7.5,7.625,7.375,7.5,47200,5.86449344019236,5.9622349975289,5.76675188285582,5.86449344019236,60363.2698391063,0.0,1.0
2000-06-08,7.563,7.688,7.438,7.438,75200,5.91375518508998,6.01149674242652,5.81601362775344,5.81601362775344,96171.9892351862,0.0,1.0
2000-06-09,7.5,7.625,7.438,7.5,42200,5.86449344019236,5.9622349975289,5.81601362775344,5.86449344019236,53968.8556612348,0.0,1.0
2000-06-12,7.375,7.563,7.375,7.438,43300,5.76675188285582,5.91375518508998,5.76675188285582,5.81601362775344,55375.6267803666,0.0,1.0
2000-06-13,7.313,7.438,7.188,7.438,54400,5.7182720704169,5.81601362775344,5.62053051308036,5.81601362775344,69571.2262552411,0.0,1.0
2000-06-14,7.438,7.438,7.313,7.438,33000,5.81601362775344,5.81601362775344,5.7182720704169,5.81601362775344,42203.1335739514,0.0,1.0
2000-06-15,7.5,7.625,7.438,7.5,89800,5.86449344019236,5.9622349975289,5.81601362775344,5.86449344019236,114843.678634571,0.0,1.0
2000-06-16,7.375,7.5,7.25,7.5,103000,5.76675188285582,5.86449344019236,5.66901032551928,5.86449344019236,131724.932064151,0.0,1.0
2000-06-19,7.25,7.313,7.125,7.313,86900,5.66901032551928,5.7182720704169,5.57126876818274,5.7182720704169,111134.918411405,0.0,1.0
2000-06-20,7.125,7.313,7.125,7.25,42100,5.57126876818274,5.7182720704169,5.57126876818274,5.66901032551928,53840.9673776774,0.0,1.0
2000-06-21,7.25,7.25,7.125,7.125,63100,5.66901032551928,5.66901032551928,5.57126876818274,5.57126876818274,80697.5069247374,0.0,1.0
2000-06-22,7.25,7.313,7.25,7.313,26600,5.66901032551928,5.7182720704169,5.66901032551928,5.7182720704169,34018.283426276,0.0,1.0
2000-06-23,7.313,7.438,7.25,7.313,124600,5.7182720704169,5.81601362775344,5.66901032551928,5.7182720704169,159348.801312556,0.0,1.0
2000-06-26,7.438,7.438,7.313,7.313,45900,5.81601362775344,5.81601362775344,5.7182720704169,5.7182720704169,58700.7221528596,0.0,1.0
2000-06-27,7.563,7.563,7.375,7.375,67500,5.91375518508998,5.91375518508998,5.76675188285582,5.76675188285582,86324.5914012642,0.0,1.0
2000-06-28,7.5,7.625,7.438,7.438,41000,5.86449344019236,5.9622349975289,5.81601362775344,5.81601362775344,52434.1962585457,0.0,1.0
2000-06-29,7.438,7.438,7.313,7.438,27500,5.81601362775344,5.81601362775344,5.7182720704169,5.81601362775344,35169.2779782928,0.0,1.0
2000-06-30,7.438,7.438,7.313,7.438,27600,5.81601362775344,5.81601362775344,5.7182720704169,5.81601362775344,35297.1662618502,0.0,1.0
2000-07-03,7.563,7.563,7.438,7.5,22700,5.91375518508998,5.91375518508998,5.81601362775344,5.86449344019236,29030.6403675363,0.0,1.0
2000-07-05,7.438,7.625,7.438,7.625,95600,5.81601362775344,5.9622349975289,5.81601362775344,5.9622349975289,122261.199080902,0.0,1.0
2000-07-06,7.438,7.5,7.375,7.438,94400,5.81601362775344,5.86449344019236,5.76675188285582,5.81601362775344,120726.539678212,0.0,1.0
2000-07-07,7.75,7.875,7.5,7.563,84900,6.05997655486544,6.15771811220198,5.86449344019236,5.91375518508998,108577.152740257,0.0,1.0
2000-07-10,7.688,7.813,7.563,7.813,82600,6.01149674242652,6.10923829976306,5.91375518508998,6.10923829976306,105635.722218436,0.0,1.0
2000-07-11,7.688,7.75,7.625,7.688,31200,6.01149674242652,6.05997655486544,5.9622349975289,6.01149674242652,39901.1444699177,0.0,1.0
2000-07-12,7.75,7.75,7.625,7.688,39500,6.05997655486544,6.05997655486544,5.9622349975289,6.01149674242652,50515.8720051843,0.0,1.0
2000-07-13,7.625,7.688,7.563,7.688,75400,5.9622349975289,6.01149674242652,5.91375518508998,6.01149674242652,96427.7658023011,0.0,1.0
2000-07-14,7.5,7.625,7.5,7.563,57800,5.86449344019236,5.9622349975289,5.86449344019236,5.91375518508998,73919.4278961937,0.0,1.0
2000-07-17,7.625,7.688,7.563,7.625,52400,5.9622349975289,6.01149674242652,5.91375518508998,5.9622349975289,67013.4605840925,0.0,1.0
2000-07-18,7.5,7.688,7.5,7.625,83300,5.86449344019236,6.01149674242652,5.86449344019236,5.9622349975289,106530.940203338,0.0,1.0
2000-07-19,7.75,7.813,7.625,7.688,69100,6.05997655486544,6.10923829976306,5.9622349975289,6.01149674242652,88370.8039381831,0.0,1.0
2000-07-20,7.75,7.813,7.688,7.75,45200,6.05997655486544,6.10923829976306,6.01149674242652,6.05997655486544,57805.5041679577,0.0,1.0
2000-07-21,7.625,7.75,7.625,7.688,60400,5.9622349975289,6.05997655486544,5.9622349975289,6.01149674242652,77244.5232686868,0.0,1.0
2000-07-24,7.563,7.625,7.5,7.625,25500,5.91375518508998,5.9622349975289,5.86449344019236,5.9622349975289,32611.5123071443,0.0,1.0
2000-07-25,7.563,7.688,7.563,7.688,29700,5.91375518508998,6.01149674242652,5.91375518508998,6.01149674242652,37982.8202165562,0.0,1.0
2000-07-26,7.438,7.563,7.438,7.563,41000,5.81601362775344,5.91375518508998,5.81601362775344,5.91375518508998,52434.1962585457,0.0,1.0
2000-07-27,7.438,7.5,7.375,7.5,48700,5.81601362775344,5.86449344019236,5.76675188285582,5.86449344019236,62281.5940924676,0.0,1.0
2000-07-28,7.25,7.375,7.188,7.313,48100,5.66901032551928,5.76675188285582,5.62053051308036,5.7182720704169,61514.2643911231,0.0,1.0
2000-07-31,7.438,7.5,7.313,7.375,124900,5.81601362775344,5.86449344019236,5.7182720704169,5.76675188285582,159732.466163228,0.0,1.0
2000-08-01,7.438,7.5,7.438,7.438,74400,5.81601362775344,5.86449344019236,5.81601362775344,5.81601362775344,95148.8829667268,0.0,1.0
2000-08-02,7.5,7.563,7.375,7.438,52500,5.86449344019236,5.91375518508998,5.76675188285582,5.81601362775344,67141.34886765,0.0,1.0
2000-08-03,7.5,7.5,7.375,7.375,9800,5.86449344019236,5.86449344019236,5.76675188285582,5.76675188285582,12533.051788628,0.0,1.0
2000-08-04,7.438,7.5,7.375,7.438,17400,5.81601362775344,5.86449344019236,5.76675188285582,5.81601362775344,22252.5613389925,0.0,1.0
2000-08-07,7.563,7.625,7.5,7.563,74500,5.91375518508998,5.9622349975289,5.86449344019236,5.91375518508998,95276.7712502842,0.0,1.0
2000-08-08,7.438,7.625,7.438,7.625,23800,5.81601362775344,5.9622349975289,5.81601362775344,5.9622349975289,30437.411486668,0.0,1.0
2000-08-09,7.438,7.625,7.438,7.5,137100,5.81601362775344,5.9622349975289,5.81601362775344,5.86449344019236,175334.836757234,0.0,1.0
2000-08-10,7.563,7.688,7.563,7.563,80200,5.91375518508998,6.01149674242652,5.91375518508998,5.91375518508998,102566.403413058,0.0,1.0
2000-08-11,7.75,7.75,7.625,7.625,21600,6.05997655486544,6.05997655486544,5.9622349975289,5.9622349975289,27623.8692484046,0.0,1.0
2000-08-14,7.875,7.875,7.75,7.75,43800,6.15771811220198,6.15771811220198,6.05997655486544,6.05997655486544,56015.0681981537,0.0,1.0
2000-08-15,7.938,8.0,7.75,7.813,111500,6.20697985709959,6.25545966953852,6.05997655486544,6.10923829976306,142595.436166533,0.0,1.0
2000-08-16,7.938,8.188,7.875,8.0,138400,6.20697985709959,6.40246297177267,6.15771811220198,6.25545966953852,176997.384443481,0.0,1.0
2000-08-17,8.188,8.188,7.938,7.938,104400,6.40246297177267,6.40246297177267,6.20697985709959,6.20697985709959,133515.368033955,0.0,1.0
2000-08-18,8.0,8.188,8.0,8.063,43400,6.25545966953852,6.40246297177267,6.25545966953852,6.30472141443613,55503.515063924,0.0,1.0
2000-08-21,8.125,8.313,8.063,8.125,42400,6.35320122687506,6.50020452910921,6.30472141443613,6.35320122687506,54224.6322283497,0.0,1.0
2000-08-22,8.125,8.188,8.063,8.063,66300,6.35320122687506,6.40246297177267,6.30472141443613,6.30472141443613,84789.9319985751,0.0,1.0
2000-08-23,8.125,8.125,8.0,8.063,47800,6.35320122687506,6.35320122687506,6.25545966953852,6.30472141443613,61130.5995404508,0.0,1.0
2000-08-24,7.813,8.063,7.75,8.0,65900,6.24365248941226,6.44343658289147,6.1933068978555,6.39309099133471,82464.0226010508,0.1719,1.0
2000-08-25,7.688,7.813,7.688,7.813,81300,6.14376044267266,6.24365248941226,6.14376044267266,6.24365248941226,101734.826061691,0.0,1.0
2000-08-28,7.688,7.813,7.625,7.75,103900,6.14376044267266,6.24365248941226,6.0934148511159,6.1933068978555,130015.355815617,0.0,1.0
2000-08-29,7.625,7.688,7.625,7.688,27400,6.0934148511159,6.14376044267266,6.0934148511159,6.14376044267266,34287.0139494505,0.0,1.0
2000-08-30,7.688,7.75,7.563,7.625,49100,6.14376044267266,6.1933068978555,6.04386839593305,6.0934148511159,61441.3279167161,0.0,1.0
2000-08-31,7.688,7.75,7.563,7.688,122900,6.14376044267266,6.1933068978555,6.04386839593305,6.14376044267266,153791.0224229,0.0,1.0
2000-09-01,7.563,7.625,7.563,7.563,124200,6.04386839593305,6.0934148511159,6.04386839593305,6.04386839593305,155417.778559188,0.0,1.0
2000-09-05,7.563,7.688,7.5,7.563,78500,6.04386839593305,6.14376044267266,5.99352280437629,6.04386839593305,98231.0436143018,0.0,1.0
2000-09-06,7.438,7.563,7.438,7.5,48700,5.94397634919345,6.04386839593305,5.94397634919345,5.99352280437629,60940.7875670891,0.0,1.0
2000-09-07,7.5,7.563,7.438,7.438,156500,5.99352280437629,6.04386839593305,5.94397634919345,5.94397634919345,195836.41179157,0.0,1.0
2000-09-08,7.375,7.5,7.375,7.438,33800,5.89363075763669,5.99352280437629,5.89363075763669,5.94397634919345,42295.6595434828,0.0,1.0
2000-09-11,7.313,7.438,7.313,7.375,84900,5.84408430245384,5.94397634919345,5.84408430245384,5.89363075763669,106239.689208334,0.0,1.0
2000-09-12,7.125,7.313,7.125,7.313,87900,5.69384666415748,5.84408430245384,5.69384666415748,5.84408430245384,109993.741830537,0.0,1.0
2000-09-13,7.125,7.188,7.063,7.125,47900,5.69384666415748,5.74419225571424,5.64430020897464,5.69384666415748,59939.7068678351,0.0,1.0
2000-09-14,7.0,7.188,7.0,7.188,78900,5.59395461741787,5.74419225571424,5.59395461741787,5.74419225571424,98731.5839639289,0.0,1.0
2000-09-15,7.0,7.063,7.0,7.0,64300,5.59395461741787,5.64430020897464,5.59395461741787,5.59395461741787,80461.8612025428,0.0,1.0
2000-09-18,6.75,6.938,6.75,6.938,48600,5.39417052393866,5.54440816223503,5.39417052393866,5.54440816223503,60815.6524796824,0.0,1.0
2000-09-19,7.0,7.063,6.813,6.875,114000,5.59395461741787,5.64430020897464,5.44451611549542,5.49406257067827,142653.999643699,0.0,1.0
2000-09-20,6.813,6.938,6.813,6.938,49700,5.44451611549542,5.54440816223503,5.44451611549542,5.54440816223503,62192.1384411567,0.0,1.0
2000-09-21,6.75,6.875,6.75,6.813,28200,5.39417052393866,5.49406257067827,5.39417052393866,5.44451611549542,35288.0946487046,0.0,1.0
2000-09-22,6.75,6.75,6.5,6.625,66900,5.39417052393866,5.39417052393866,5.19438643045945,5.29427847719906,83715.3734751184,0.0,1.0
2000-09-25,6.813,6.875,6.75,6.875,33700,5.44451611549542,5.49406257067827,5.39417052393866,5.49406257067827,42170.5244560761,0.0,1.0
2000-09-26,6.813,6.875,6.75,6.75,43700,5.44451611549542,5.49406257067827,5.39417052393866,5.39417052393866,54684.0331967515,0.0,1.0
2000-09-27,6.688,6.75,6.688,6.75,18000,5.34462406875582,5.39417052393866,5.34462406875582,5.39417052393866,22524.3157332157,0.0,1.0
2000-09-28,6.875,6.875,6.688,6.688,34600,5.49406257067827,5.49406257067827,5.34462406875582,5.34462406875582,43296.7402427368,0.0,1.0
2000-09-29,6.875,6.938,6.75,6.875,76500,5.49406257067827,5.54440816223503,5.39417052393866,5.49406257067827,95728.3418661667,0.0,1.0
2000-10-02,6.75,6.75,6.563,6.75,52300,5.39417052393866,5.39417052393866,5.24473202201622,5.39417052393866,65445.6507137323,0.0,1.0
2000-10-03,6.75,6.75,6.688,6.75,57700,5.39417052393866,5.39417052393866,5.34462406875582,5.39417052393866,72202.945433697,0.0,1.0
2000-10-04,6.688,6.75,6.625,6.75,28300,5.34462406875582,5.39417052393866,5.29427847719906,5.39417052393866,35413.2297361113,0.0,1.0
2000-10-05,6.75,6.938,6.75,6.813,54700,5.39417052393866,5.54440816223503,5.39417052393866,5.44451611549542,68448.8928114944,0.0,1.0
2000-10-06,6.5,6.75,6.5,6.75,85800,5.19438643045945,5.39417052393866,5.19438643045945,5.39417052393866,107365.904994995,0.0,1.0
2000-10-09,6.375,6.5,6.313,6.5,32500,5.09449438371985,5.19438643045945,5.04494792853701,5.19438643045945,40668.903407195,0.0,1.0
2000-10-10,6.5,6.5,6.375,6.438,21400,5.19438643045945,5.19438643045945,5.09449438371985,5.14483997527661,26778.9087050453,0.0,1.0
2000-10-11,6.313,6.375,6.25,6.375,19900,5.04494792853701,5.09449438371985,4.99460233698025,5.09449438371985,24901.882393944,0.0,1.0
2000-10-12,6.188,6.375,6.125,6.375,34700,4.9450558817974,5.09449438371985,4.89471029024064,5.09449438371985,43421.8753301436,0.0,1.0
2000-10-13,6.313,6.375,6.125,6.125,96300,5.04494792853701,5.09449438371985,4.89471029024064,4.89471029024064,120505.089172704,0.0,1.0
2000-10-16,6.313,6.375,6.125,6.125,14500,5.04494792853701,5.09449438371985,4.89471029024064,4.89471029024064,18144.5876739793,0.0,1.0
2000-10-17,6.0,6.313,6.0,6.313,80700,4.79481824350103,5.04494792853701,4.79481824350103,5.04494792853701,100984.01553725,0.0,1.0
2000-10-18,6.125,6.25,5.938,5.938,38800,4.89471029024064,4.99460233698025,4.74527178831819,4.74527178831819,48552.4139138205,0.0,1.0
2000-10-19,6.625,6.625,6.375,6.438,93000,5.29427847719906,5.29427847719906,5.09449438371985,5.14483997527661,116375.631288281,0.0,1.0
2000-10-20,6.563,6.625,6.563,6.625,30600,5.24473202201622,5.29427847719906,5.24473202201622,5.29427847719906,38291.3367464666,0.0,1.0
2000-10-23,6.438,6.563,6.375,6.563,52500,5.14483997527661,5.24473202201622,5.09449438371985,5.24473202201622,65695.9208885458,0.0,1.0
2000-10-24,6.5,6.563,6.438,6.5,37600,5.19438643045945,5.24473202201622,5.14483997527661,5.19438643045945,47050.7928649395,0.0,1.0
2000-10-25,6.5,6.625,6.5,6.563,49600,5.19438643045945,5.29427847719906,5.19438643045945,5.24473202201622,62067.00335375,0.0,1.0
2000-10-26,6.563,6.563,6.5,6.563,17500,5.24473202201622,5.24473202201622,5.19438643045945,5.24473202201622,21898.6402961819,0.0,1.0
2000-10-27,6.688,6.75,6.5,6.625,64900,5.34462406875582,5.39417052393866,5.19438643045945,5.29427847719906,81212.6717269832,0.0,1.0
2000-10-30,6.75,6.75,6.625,6.625,22300,5.39417052393866,5.39417052393866,5.29427847719906,5.29427847719906,27905.1244917061,0.0,1.0
2000-10-31,6.875,7.0,6.75,6.75,113400,5.49406257067827,5.59395461741787,5.39417052393866,5.39417052393866,141903.189119259,0.0,1.0
2000-11-01,7.063,7.125,7.0,7.0,44700,5.64430020897464,5.69384666415748,5.59395461741787,5.59395461741787,55935.3840708189,0.0,1.0
2000-11-02,7.125,7.125,7.063,7.063,20400,5.69384666415748,5.69384666415748,5.64430020897464,5.64430020897464,25527.5578309778,0.0,1.0
2000-11-03,7.063,7.125,7.063,7.063,48400,5.64430020897464,5.69384666415748,5.64430020897464,5.64430020897464,60565.3823048688,0.0,1.0
2000-11-06,7.0,7.125,7.0,7.125,50300,5.59395461741787,5.69384666415748,5.59395461741787,5.69384666415748,62942.9489655972,0.0,1.0
2000-11-07,7.063,7.063,7.0,7.0,54600,5.64430020897464,5.64430020897464,5.59395461741787,5.59395461741787,68323.7577240875,0.0,1.0
2000-11-08,6.938,7.031,6.938,7.0,64700,5.54440816223503,5.6187278450093,5.54440816223503,5.59395461741787,80962.4015521697,0.0,1.0
2000-11-09,6.875,6.938,6.875,6.938,28600,5.49406257067827,5.54440816223503,5.49406257067827,5.54440816223503,35788.6349983316,0.0,1.0
2000-11-10,6.688,7.0,6.625,7.0,182300,5.34462406875582,5.59395461741787,5.29427847719906,5.59395461741787,228121.264342512,0.0,1.0
2000-11-13,6.5,6.688,6.438,6.625,79000,5.19438643045945,5.34462406875582,5.14483997527661,5.29427847719906,98856.7190513356,0.0,1.0
2000-11-14,6.813,6.813,6.625,6.688,312700,5.44451611549542,5.44451611549542,5.29427847719906,5.34462406875582,391297.41832092,0.0,1.0
2000-11-15,6.625,6.688,6.563,6.688,65800,5.29427847719906,5.34462406875582,5.24473202201622,5.34462406875582,82338.887513644,0.0,1.0
2000-11-16,6.625,6.688,6.563,6.625,25500,5.29427847719906,5.34462406875582,5.24473202201622,5.29427847719906,31909.4472887222,0.0,1.0
2000-11-17,6.625,6.625,6.5,6.563,28100,5.29427847719906,5.29427847719906,5.19438643045945,5.24473202201622,35162.9595612978,0.0,1.0
2000-11-20,6.5,6.5,6.375,6.375,25900,5.19438643045945,5.19438643045945,5.09449438371985,5.09449438371985,32409.9876383493,0.0,1.0
2000-11-21,6.5,6.625,6.5,6.625,19800,5.19438643045945,5.29427847719906,5.19438643045945,5.29427847719906,24776.7473065373,0.0,1.0
2000-11-22,6.438,6.438,6.375,6.438,14200,5.14483997527661,5.14483997527661,5.09449438371985,5.14483997527661,17769.1824117591,0.0,1.0
2000-11-24,6.625,6.625,6.563,6.563,44900,5.29427847719906,5.29427847719906,5.24473202201622,5.24473202201622,56185.6542456325,0.0,1.0
2000-11-27,6.688,6.75,6.438,6.438,67200,5.34462406875582,5.39417052393866,5.14483997527661,5.14483997527661,84090.7787373386,0.0,1.0
2000-11-28,6.5,6.688,6.5,6.688,40900,5.19438643045945,5.34462406875582,5.19438643045945,5.34462406875582,51180.2507493624,0.0,1.0
2000-11-29,6.563,6.625,6.5,6.563,22500,5.24473202201622,5.29427847719906,5.19438643045945,5.24473202201622,28155.3946665196,0.0,1.0
2000-11-30,6.563,6.563,6.313,6.563,59900,5.24473202201622,5.24473202201622,5.04494792853701,5.24473202201622,74955.9173566455,0.0,1.0
2000-12-01,6.563,6.813,6.5,6.813,26700,5.24473202201622,5.44451611549542,5.19438643045945,5.44451611549542,33411.0683376032,0.0,1.0
2000-12-04,6.625,6.625,6.438,6.563,63800,5.29427847719906,5.29427847719906,5.14483997527661,5.24473202201622,79836.1857655089,0.0,1.0
2000-12-05,6.813,6.875,6.563,6.563,184700,5.44451611549542,5.49406257067827,5.24473202201622,5.24473202201622,231124.506440275,0.0,1.0
2000-12-06,6.625,6.875,6.625,6.813,35200,5.29427847719906,5.49406257067827,5.29427847719906,5.44451611549542,44047.5507671774,0.0,1.0
2000-12-07,6.625,6.688,6.563,6.688,25400,5.29427847719906,5.34462406875582,5.24473202201622,5.34462406875582,31784.3122013155,0.0,1.0
2000-12-08,6.75,6.75,6.625,6.688,27500,5.39417052393866,5.39417052393866,5.29427847719906,5.34462406875582,34412.1490368573,0.0,1.0
2000-12-11,7.0,7.0,6.813,6.813,21400,5.59395461741787,5.59395461741787,5.44451611549542,5.44451611549542,26778.9087050453,0.0,1.0
2000-12-12,6.813,6.938,6.813,6.813,22900,5.44451611549542,5.54440816223503,5.44451611549542,5.44451611549542,28655.9350161467,0.0,1.0
2000-12-13,6.813,7.0,6.813,6.875,80000,5.44451611549542,5.59395461741787,5.44451611549542,5.49406257067827,100108.069925403,0.0,1.0
2000-12-14,6.688,6.813,6.688,6.75,23200,5.34462406875582,5.44451611549542,5.34462406875582,5.39417052393866,29031.3402783669,0.0,1.0
2000-12-15,6.5,6.688,6.438,6.625,42600,5.19438643045945,5.34462406875582,5.14483997527661,5.29427847719906,53307.5472352772,0.0,1.0
2000-12-18,6.875,6.875,6.688,6.688,141200,5.49406257067827,5.49406257067827,5.34462406875582,5.34462406875582,176690.743418336,0.0,1.0
2000-12-19,6.688,6.875,6.688,6.75,22500,5.34462406875582,5.49406257067827,5.34462406875582,5.39417052393866,28155.3946665196,0.0,1.0
2000-12-20,6.438,6.625,6.438,6.625,96400,5.23753979465096,5.38967088219364,5.23753979465096,5.38967088219364,118495.176043118,0.116,1.0
2000-12-21,6.313,6.5,6.25,6.313,31200,5.13584789121335,5.28797897875602,5.08459517188079,5.13584789121335,38351.1358147849,0.0,1.0
2000-12-22,6.625,6.688,6.5,6.563,28800,5.38967088219364,5.4409236015262,5.28797897875602,5.33923169808858,35401.0484444169,0.0,1.0
2000-12-26,6.5,6.56,6.38,6.56,42000,5.28797897875602,5.33679109240608,5.19035475145591,5.33679109240608,51626.5289814413,0.0,1.0
2000-12-27,6.313,6.438,6.313,6.375,59200,5.13584789121335,5.23753979465096,5.13584789121335,5.18628707531841,72768.8218024124,0.0,1.0
2000-12-28,6.438,6.438,6.375,6.375,54000,5.23753979465096,5.23753979465096,5.18628707531841,5.18628707531841,66376.9658332817,0.0,1.0
2000-12-29,6.5,6.625,6.5,6.563,52500,5.28797897875602,5.38967088219364,5.28797897875602,5.33923169808858,64533.1612268016,0.0,1.0
2001-01-02,6.375,6.563,6.375,6.5,41400,5.18628707531841,5.33923169808858,5.18628707531841,5.28797897875602,50889.0071388492,0.0,1.0
2001-01-03,6.813,6.813,6.313,6.313,114000,5.54261550496381,5.54261550496381,5.13584789121335,5.13584789121335,140129.150092483,0.0,1.0
2001-01-04,6.625,6.75,6.5,6.75,121700,5.38967088219364,5.49136278563125,5.28797897875602,5.49136278563125,149594.013739081,0.0,1.0
2001-01-05,6.625,6.813,6.625,6.75,9900,5.38967088219364,5.54261550496381,5.38967088219364,5.49136278563125,12169.1104027683,0.0,1.0
2001-01-08,6.563,6.688,6.563,6.625,39700,5.33923169808858,5.4409236015262,5.33923169808858,5.38967088219364,48799.3619181719,0.0,1.0
2001-01-09,6.875,6.875,6.688,6.688,22800,5.59305468906887,5.59305468906887,5.4409236015262,5.4409236015262,28025.8300184967,0.0,1.0
2001-01-10,6.813,6.813,6.688,6.813,105800,5.54261550496381,5.54261550496381,5.4409236015262,5.54261550496381,130049.684910393,0.0,1.0
2001-01-11,6.688,6.688,6.563,6.625,31400,5.4409236015262,5.4409236015262,5.33923169808858,5.38967088219364,38596.9764289823,0.0,1.0
2001-01-12,6.563,6.688,6.563,6.563,22100,5.33923169808858,5.4409236015262,5.33923169808858,5.33923169808858,27165.387868806,0.0,1.0
2001-01-16,6.563,6.625,6.5,6.5,12600,5.33923169808858,5.38967088219364,5.28797897875602,5.28797897875602,15487.9586944324,0.0,1.0
2001-01-17,6.5,6.625,6.5,6.625,14100,5.28797897875602,5.38967088219364,5.28797897875602,5.38967088219364,17331.7633009124,0.0,1.0
2001-01-18,6.5,6.5,6.375,6.438,52100,5.28797897875602,5.28797897875602,5.18628707531841,5.23753979465096,64041.4799984069,0.0,1.0
2001-01-19,6.5,6.563,6.375,6.563,66900,5.28797897875602,5.33923169808858,5.18628707531841,5.33923169808858,82233.6854490101,0.0,1.0
2001-01-22,6.5,6.5,6.375,6.5,20600,5.28797897875602,5.28797897875602,5.18628707531841,5.28797897875602,25321.583262326,0.0,1.0
2001-01-23,6.5,6.5,6.375,6.375,14400,5.28797897875602,5.28797897875602,5.18628707531841,5.18628707531841,17700.5242222084,0.0,1.0
2001-01-24,6.5,6.5,6.313,6.438,42900,5.28797897875602,5.28797897875602,5.13584789121335,5.23753979465096,52732.8117453293,0.0,1.0
2001-01-25,6.438,6.5,6.375,6.438,18700,5.23753979465096,5.28797897875602,5.18628707531841,5.23753979465096,22986.0974274513,0.0,1.0
2001-01-26,6.375,6.438,6.25,6.438,35900,5.18628707531841,5.23753979465096,5.08459517188079,5.23753979465096,44128.3902484224,0.0,1.0
2001-01-29,6.45,6.5,6.38,6.38,20400,5.24730221738098,5.28797897875602,5.19035475145591,5.19035475145591,25075.7426481286,0.0,1.0
2001-01-30,6.57,6.58,6.42,6.42,35400,5.34492644468109,5.3530617969561,5.22289616055595,5.22289616055595,43513.7887129291,0.0,1.0
2001-01-31,6.65,6.72,6.63,6.63,31700,5.41000926288116,5.46695672880623,5.39373855833114,5.39373855833114,38965.7373502783,0.0,1.0
2001-02-01,6.63,6.69,6.62,6.69,22300,5.39373855833114,5.4425506719812,5.38560320605613,5.4425506719812,27411.2284830034,0.0,1.0
2001-02-02,6.63,6.64,6.57,6.63,16500,5.39373855833114,5.40187391060615,5.34492644468109,5.39373855833114,20281.8506712805,0.0,1.0
2001-02-05,6.52,6.6,6.43,6.6,56200,5.30424968330604,5.36933250150611,5.23103151283096,5.36933250150611,69081.2125894524,0.0,1.0
2001-02-06,6.46,6.54,6.41,6.41,56400,5.25543756965599,5.32052038785606,5.21476080828094,5.21476080828094,69327.0532036496,0.0,1.0
2001-02-07,6.38,6.43,6.37,6.42,27000,5.19035475145591,5.23103151283096,5.1822193991809,5.22289616055595,33188.4829166408,0.0,1.0
2001-02-08,6.55,6.61,6.5,6.55,12900,5.32865574013107,5.37746785378112,5.28797897875602,5.32865574013107,15856.7196157284,0.0,1.0
2001-02-09,6.5,6.6,6.49,6.59,25600,5.28797897875602,5.36933250150611,5.27984362648101,5.36119714923111,31467.5986172595,0.0,1.0
2001-02-12,6.63,6.71,6.5,6.62,33500,5.39373855833114,5.45882137653122,5.28797897875602,5.38560320605613,41178.3028780544,0.0,1.0
2001-02-13,6.64,6.74,6.64,6.74,10000,5.40187391060615,5.48322743335624,5.40187391060615,5.48322743335624,12292.030709867,0.0,1.0
2001-02-14,6.57,6.64,6.56,6.64,12000,5.34492644468109,5.40187391060615,5.33679109240608,5.40187391060615,14750.4368518404,0.0,1.0
2001-02-15,6.62,6.68,6.6,6.6,27600,5.38560320605613,5.43441531970619,5.36933250150611,5.36933250150611,33926.0047592329,0.0,1.0
2001-02-16,6.56,6.62,6.55,6.62,17400,5.33679109240608,5.38560320605613,5.32865574013107,5.38560320605613,21388.1334351685,0.0,1.0
2001-02-20,6.5,6.66,6.5,6.56,28200,5.28797897875602,5.41814461515617,5.28797897875602,5.33679109240608,34663.5266018249,0.0,1.0
2001-02-21,6.48,6.57,6.48,6.48,22500,5.271708274206,5.34492644468109,5.271708274206,5.271708274206,27657.0690972007,0.0,1.0
2001-02-22,6.38,6.48,6.37,6.48,31200,5.19035475145591,5.271708274206,5.1822193991809,5.271708274206,38351.135814785,0.0,1.0
2001-02-23,6.35,6.4,6.31,6.38,33200,5.16594869463088,5.20662545600593,5.13340728553085,5.19035475145591,40809.5419567584,0.0,1.0
2001-02-26,6.51,6.59,6.46,6.48,15100,5.29611433103103,5.36119714923111,5.25543756965599,5.271708274206,18560.9663718991,0.0,1.0
2001-02-27,6.38,6.54,6.38,6.54,12200,5.19035475145591,5.32052038785606,5.19035475145591,5.32052038785606,14996.2774660377,0.0,1.0
2001-02-28,6.47,6.47,6.34,6.47,45900,5.26357292193099,5.26357292193099,5.15781334235587,5.26357292193099,56420.4209582894,0.0,1.0
2001-03-01,6.41,6.41,6.3,6.34,37800,5.21476080828094,5.21476080828094,5.12527193325584,5.15781334235587,46463.8760832971,0.0,1.0
2001-03-02,6.31,6.35,6.27,6.31,19200,5.13340728553085,5.16594869463088,5.10086587643081,5.13340728553085,23600.6989629446,0.0,1.0
2001-03-05,6.3,6.36,6.25,6.25,17500,5.12527193325584,5.17408404690589,5.08459517188079,5.08459517188079,21511.0537422672,0.0,1.0
2001-03-06,6.36,6.47,6.31,6.31,19600,5.17408404690589,5.26357292193099,5.13340728553085,5.13340728553085,24092.3801913393,0.0,1.0
2001-03-07,6.26,6.41,6.24,6.41,6800,5.0927305241558,5.21476080828094,5.07645981960578,5.21476080828094,8358.58088270954,0.0,1.0
2001-03-08,6.34,6.37,6.31,6.37,10100,5.15781334235587,5.1822193991809,5.13340728553085,5.1822193991809,12414.9510169656,0.0,1.0
2001-03-09,6.18,6.37,6.18,6.32,82700,5.02764770595572,5.1822193991809,5.02764770595572,5.14154263780586,101655.0939706,0.0,1.0
2001-03-12,5.9,6.1,5.9,6.05,35600,4.79985784225547,4.96256488775565,4.79985784225547,4.9218881263806,43759.6293271264,0.0,1.0
2001-03-13,6.05,6.05,5.85,5.85,43600,4.9218881263806,4.9218881263806,4.75918108088042,4.75918108088042,53593.25389502,0.0,1.0
2001-03-14,5.71,5.94,5.7,5.93,39200,4.64528614903029,4.8323992513555,4.63715079675528,4.82426389908049,48184.7603826785,0.0,1.0
2001-03-15,5.88,5.99,5.88,5.99,24200,4.78358713770545,4.87307601273055,4.78358713770545,4.87307601273055,29746.714317878,0.0,1.0
2001-03-16,5.7,5.81,5.69,5.81,21500,4.63715079675528,4.72663967178038,4.62901544448027,4.72663967178038,26427.866026214,0.0,1.0
2001-03-19,5.61,5.65,5.51,5.65,22400,4.5639326262802,4.59647403538023,4.4825791035301,4.59647403538023,27534.148790102,0.0,1.0
2001-03-20,5.54,5.73,5.54,5.54,27300,4.50698516035513,4.66155685358031,4.50698516035513,4.50698516035513,33557.2438379368,0.0,1.0
2001-03-21,5.56,5.64,5.52,5.52,111100,4.52325586490515,4.58833868310523,4.49071445580511,4.49071445580511,136564.461186622,0.0,1.0
2001-03-22,5.3,5.5,5.1,5.49,130800,4.31173670575491,4.4744437512551,4.14902966025472,4.46630839898009,160779.76168506,0.0,1.0
2001-03-23,5.53,5.6,5.5,5.52,73100,4.49884980808012,4.55579727400519,4.4744437512551,4.49071445580511,89854.7444891276,0.0,1.0
2001-03-26,5.55,5.64,5.53,5.53,30100,4.51512051263014,4.58833868310523,4.49884980808012,4.49884980808012,36999.0124366996,0.0,1.0
2001-03-27,5.55,5.55,5.45,5.55,49300,4.51512051263014,4.51512051263014,4.43376698988005,4.51512051263014,60599.7113996442,0.0,1.0
2001-03-28,5.25,5.4,5.25,5.4,37200,4.27105994437986,4.393090228505,4.27105994437986,4.393090228505,45726.3542407052,0.0,1.0
2001-03-29,5.25,5.37,5.1,5.37,44700,4.27105994437986,4.36868417167998,4.14902966025472,4.36868417167998,54945.3772731054,0.0,1.0
2001-03-30,5.4,5.44,5.29,5.31,33600,4.393090228505,4.42563163760504,4.3036013534799,4.31987205802992,41301.2231851531,0.0,1.0
2001-04-02,5.25,5.33,5.16,5.2,22500,4.27105994437986,4.33614276257994,4.19784177390478,4.23038318300482,27657.0690972007,0.0,1.0
2001-04-03,5.04,5.33,5.02,5.33,44000,4.10021754660467,4.33614276257994,4.08394684205465,4.33614276257994,54084.9351234147,0.0,1.0
2001-04-04,5.11,5.33,5.11,5.33,63100,4.15716501252973,4.33614276257994,4.15716501252973,4.33614276257994,77562.7137792607,0.0,1.0
2001-04-05,5.59,5.6,5.31,5.4,49300,4.54766192173018,4.55579727400519,4.31987205802992,4.393090228505,60599.7113996442,0.0,1.0
2001-04-06,5.4,5.44,5.33,5.44,20900,4.393090228505,4.42563163760504,4.33614276257994,4.42563163760504,25690.344183622,0.0,1.0
2001-04-09,5.1,5.16,5.01,5.01,82400,4.14902966025472,4.19784177390478,4.07581148977964,4.07581148977964,101286.333049304,0.0,1.0
2001-04-10,5.25,5.31,5.14,5.18,37300,4.27105994437986,4.31987205802992,4.18157106935476,4.2141124784548,45849.2745478038,0.0,1.0
2001-04-11,5.24,5.33,5.24,5.25,127300,4.26292459210485,4.33614276257994,4.26292459210485,4.27105994437986,156477.550936607,0.0,1.0
2001-04-12,5.17,5.25,5.13,5.15,31800,4.20597712617979,4.27105994437986,4.17343571707975,4.18970642162977,39088.657657377,0.0,1.0
2001-04-16,5.1,5.23,5.1,5.2,30500,4.14902966025472,4.25478923982985,4.14902966025472,4.23038318300482,37490.6936650943,0.0,1.0
2001-04-17,5.06,5.11,5.04,5.08,7200,4.11648825115469,4.15716501252973,4.10021754660467,4.13275895570471,8850.26211110421,0.0,1.0
2001-04-18,5.4,5.45,5.15,5.15,59600,4.393090228505,4.43376698988005,4.18970642162977,4.18970642162977,73260.5030308072,0.0,1.0
2001-04-19,5.36,5.43,5.3,5.4,54700,4.36054881940497,4.41749628533003,4.31173670575491,4.393090228505,67237.4079829723,0.0,1.0
2001-04-20,5.34,5.44,5.27,5.44,14400,4.34427811485495,4.42563163760504,4.28733064892988,4.42563163760504,17700.5242222084,0.0,1.0
2001-04-23,5.36,5.38,5.3,5.3,8500,4.36054881940497,4.37681952395498,4.31173670575491,4.31173670575491,10448.2261033869,0.0,1.0
2001-04-24,5.4,5.49,5.38,5.4,53200,4.393090228505,4.46630839898009,4.37681952395498,4.393090228505,65393.6033764923,0.0,1.0
2001-04-25,5.42,5.42,5.31,5.31,20100,4.40936093305502,4.40936093305502,4.31987205802992,4.31987205802992,24706.9817268326,0.0,1.0
2001-04-26,5.4,5.4,5.32,5.36,39900,4.393090228505,4.393090228505,4.32800741030493,4.36054881940497,49045.2025323692,0.0,1.0
2001-04-27,5.5,5.5,5.39,5.44,5500,4.4744437512551,4.4744437512551,4.38495487622999,4.42563163760504,6760.61689042683,0.0,1.0
2001-04-30,5.51,5.61,5.51,5.6,27300,4.4825791035301,4.5639326262802,4.4825791035301,4.55579727400519,33557.2438379369,0.0,1.0
2001-05-01,5.61,5.61,5.55,5.61,24600,4.5639326262802,4.5639326262802,4.51512051263014,4.5639326262802,30238.3955462727,0.0,1.0
2001-05-02,5.57,5.62,5.57,5.6,23900,4.53139121718016,4.57206797855521,4.53139121718016,4.55579727400519,29377.9533965821,0.0,1.0
2001-05-03,5.46,5.56,5.42,5.56,20500,4.44190234215506,4.52325586490515,4.40936093305502,4.52325586490515,25198.6629552273,0.0,1.0
2001-05-04,5.54,5.56,5.38,5.4,32700,4.50698516035513,4.52325586490515,4.37681952395498,4.393090228505,40194.940421265,0.0,1.0
2001-05-07,5.52,5.55,5.45,5.54,11100,4.49071445580511,4.51512051263014,4.43376698988005,4.50698516035513,13644.1540879523,0.0,1.0
2001-05-08,5.43,5.49,5.42,5.49,14000,4.41749628533003,4.46630839898009,4.40936093305502,4.46630839898009,17208.8429938138,0.0,1.0
2001-05-09,5.35,5.38,5.34,5.35,24800,4.35241346712996,4.37681952395498,4.34427811485495,4.35241346712996,30484.2361604701,0.0,1.0
2001-05-10,5.44,5.49,5.42,5.42,30900,4.42563163760504,4.46630839898009,4.40936093305502,4.40936093305502,37982.3748934889,0.0,1.0
2001-05-11,5.49,5.49,5.45,5.48,22200,4.46630839898009,4.46630839898009,4.43376698988005,4.45817304670508,27288.3081759047,0.0,1.0
2001-05-14,5.43,5.43,5.37,5.43,5500,4.41749628533003,4.41749628533003,4.36868417167998,4.41749628533003,6760.61689042684,0.0,1.0
2001-05-15,5.39,5.43,5.38,5.38,25200,4.38495487622999,4.41749628533003,4.37681952395498,4.37681952395498,30975.9173888648,0.0,1.0
2001-05-16,5.49,5.49,5.33,5.37,29900,4.46630839898009,4.46630839898009,4.33614276257994,4.36868417167998,36753.1718225022,0.0,1.0
2001-05-17,5.44,5.49,5.41,5.41,28400,4.42563163760504,4.46630839898009,4.40122558078001,4.40122558078001,34909.3672160222,0.0,1.0
2001-05-18,5.41,5.42,5.35,5.36,26700,4.40122558078001,4.40936093305502,4.35241346712996,4.36054881940497,32819.7219953448,0.0,1.0
2001-05-21,5.44,5.49,5.37,5.37,40300,4.42563163760504,4.46630839898009,4.36868417167998,4.36868417167998,49536.8837607639,0.0,1.0
2001-05-22,5.39,5.43,5.36,5.38,128800,4.38495487622999,4.41749628533003,4.36054881940497,4.37681952395498,158321.355543087,0.0,1.0
2001-05-23,5.39,5.47,5.39,5.46,26600,4.38495487622999,4.45003769443007,4.38495487622999,4.44190234215506,32696.8016882462,0.0,1.0
2001-05-24,5.47,5.47,5.43,5.46,14500,4.45003769443007,4.45003769443007,4.41749628533003,4.44190234215506,17823.4445293071,0.0,1.0
2001-05-25,5.38,5.45,5.36,5.45,60900,4.37681952395498,4.43376698988005,4.36054881940497,4.43376698988005,74858.4670230899,0.0,1.0
2001-05-29,5.38,5.42,5.32,5.41,10200,4.37681952395498,4.40936093305502,4.32800741030493,4.40122558078001,12537.8713240643,0.0,1.0
2001-05-30,5.3,5.3,5.25,5.3,5700,4.31173670575491,4.31173670575491,4.27105994437986,4.31173670575491,7006.45750462417,0.0,1.0
2001-05-31,5.34,5.35,5.31,5.31,5600,4.34427811485495,4.35241346712996,4.31987205802992,4.31987205802992,6883.5371975255,0.0,1.0
2001-06-01,5.3,5.36,5.26,5.34,6900,4.31173670575491,4.36054881940497,4.27919529665487,4.34427811485495,8481.50118980821,0.0,1.0
2001-06-04,5.34,5.37,5.33,5.36,8800,4.34427811485495,4.36868417167998,4.33614276257994,4.36054881940497,10816.9870246829,0.0,1.0
2001-06-05,5.4,5.42,5.35,5.37,28400,4.393090228505,4.40936093305502,4.35241346712996,4.36868417167998,34909.3672160222,0.0,1.0
2001-06-06,5.39,5.41,5.38,5.4,23900,4.38495487622999,4.40122558078001,4.37681952395498,4.393090228505,29377.9533965821,0.0,1.0
2001-06-07,5.41,5.43,5.4,5.4,19800,4.40122558078001,4.41749628533003,4.393090228505,4.393090228505,24338.2208055366,0.0,1.0
2001-06-08,5.5,5.5,5.46,5.46,104900,4.4744437512551,4.4744437512551,4.44190234215506,4.44190234215506,128943.402146504,0.0,1.0
2001-06-11,5.42,5.47,5.42,5.47,13400,4.40936093305502,4.45003769443007,4.40936093305502,4.45003769443007,16471.3211512217,0.0,1.0
2001-06-12,5.42,5.42,5.32,5.41,9000,4.40936093305502,4.40936093305502,4.32800741030493,4.40122558078001,11062.8276388803,0.0,1.0
2001-06-13,5.36,5.45,5.36,5.43,58100,4.36054881940497,4.43376698988005,4.36054881940497,4.41749628533003,71416.698424327,0.0,1.0
2001-06-14,5.32,5.38,5.32,5.32,10000,4.32800741030493,4.37681952395498,4.32800741030493,4.32800741030493,12292.030709867,0.0,1.0
2001-06-15,5.42,5.5,5.36,5.4,33500,4.40936093305502,4.4744437512551,4.36054881940497,4.393090228505,41178.3028780544,0.0,1.0
2001-06-18,5.42,5.5,5.4,5.49,18300,4.40936093305502,4.4744437512551,4.393090228505,4.46630839898009,22494.4161990566,0.0,1.0
2001-06-19,5.44,5.49,5.43,5.44,17000,4.42563163760504,4.46630839898009,4.41749628533003,4.42563163760504,20896.4522067739,0.0,1.0
2001-06-20,5.38,5.42,5.37,5.38,22100,4.37681952395498,4.40936093305502,4.36868417167998,4.37681952395498,27165.387868806,0.0,1.0
2001-06-21,5.42,5.43,5.37,5.37,15900,4.40936093305502,4.41749628533003,4.36868417167998,4.36868417167998,19544.3288286885,0.0,1.0
2001-06-22,5.45,5.48,5.45,5.48,4800,4.43376698988005,4.45817304670508,4.43376698988005,4.45817304670508,5900.17474073614,0.0,1.0
2001-06-25,5.39,5.43,5.37,5.42,15900,4.38495487622999,4.41749628533003,4.36868417167998,4.40936093305502,19544.3288286885,0.0,1.0
2001-06-26,5.38,5.4,5.38,5.38,11000,4.37681952395498,4.393090228505,4.37681952395498,4.37681952395498,13521.2337808537,0.0,1.0
2001-06-27,5.33,5.4,5.32,5.38,38700,4.33614276257994,4.393090228505,4.32800741030493,4.37681952395498,47570.1588471852,0.0,1.0
2001-06-28,5.42,5.42,5.35,5.36,16600,4.40936093305502,4.40936093305502,4.35241346712996,4.36054881940497,20404.7709783792,0.0,1.0
2001-06-29,5.43,5.43,5.41,5.43,24900,4.41749628533003,4.41749628533003,4.40122558078001,4.41749628533003,30607.1564675688,0.0,1.0
2001-07-02,5.35,5.36,5.34,5.36,26900,4.35241346712996,4.36054881940497,4.34427811485495,4.36054881940497,33065.5626095421,0.0,1.0
2001-07-03,5.35,5.4,5.32,5.32,5700,4.35241346712996,4.393090228505,4.32800741030493,4.32800741030493,7006.45750462417,0.0,1.0
2001-07-05,5.26,5.3,5.26,5.3,10600,4.27919529665487,4.31173670575491,4.27919529665487,4.31173670575491,13029.552552459,0.0,1.0
2001-07-06,5.16,5.19,5.12,5.19,25700,4.19784177390478,4.22224783072981,4.16530036480474,4.22224783072981,31590.5189243581,0.0,1.0
2001-07-09,5.17,5.17,5.08,5.08,42200,4.20597712617979,4.20597712617979,4.13275895570471,4.13275895570471,51872.3695956386,0.0,1.0
2001-07-10,5.14,5.23,5.14,5.19,38600,4.18157106935476,4.25478923982985,4.18157106935476,4.22224783072981,47447.2385400865,0.0,1.0
2001-07-11,5.08,5.15,5.07,5.13,24400,4.13275895570471,4.18970642162977,4.1246236034297,4.17343571707975,29992.5549320754,0.0,1.0
2001-07-12,5.22,5.22,5.13,5.16,111500,4.24665388755484,4.24665388755484,4.17343571707975,4.19784177390478,137056.142415017,0.0,1.0
2001-07-13,5.14,5.14,5.09,5.13,5700,4.18157106935476,4.18157106935476,4.14089430797972,4.17343571707975,7006.45750462418,0.0,1.0
2001-07-16,5.1,5.1,5.03,5.08,10900,4.14902966025472,4.14902966025472,4.09208219432966,4.13275895570471,13398.313473755,0.0,1.0
2001-07-17,5.01,5.08,5.01,5.01,19700,4.07581148977964,4.13275895570471,4.07581148977964,4.07581148977964,24215.3004984379,0.0,1.0
2001-07-18,4.87,5.0,4.86,5.0,50000,3.96191655792951,4.06767613750463,3.9537812056545,4.06767613750463,61460.1535493349,0.0,1.0
2001-07-19,4.96,5.01,4.93,4.95,8800,4.0351347284046,4.07581148977964,4.01072867157957,4.02699937612959,10816.9870246829,0.0,1.0
2001-07-20,4.97,5.05,4.97,5.04,8100,4.0432700806796,4.10835289887968,4.0432700806796,4.10021754660467,9956.54487499226,0.0,1.0
2001-07-23,4.92,5.01,4.92,5.01,24700,4.00259331930456,4.07581148977964,4.00259331930456,4.07581148977964,30361.3158533714,0.0,1.0
2001-07-24,4.97,4.97,4.91,4.91,41100,4.0432700806796,4.0432700806796,3.99445796702955,3.99445796702955,50520.2462175533,0.0,1.0
2001-07-25,5.15,5.15,4.92,5.0,3896300,4.18970642162977,4.18970642162977,4.00259331930456,4.06767613750463,4789343.92548547,0.0,1.0
2001-07-26,5.13,5.19,5.12,5.19,61700,4.17343571707975,4.22224783072981,4.16530036480474,4.22224783072981,75841.8294798793,0.0,1.0
2001-07-27,5.12,5.13,5.12,5.13,200,4.16530036480474,4.17343571707975,4.16530036480474,4.17343571707975,245.84061419734,0.0,1.0
2001-07-30,5.2,5.23,5.16,5.23,12700,4.23038318300482,4.25478923982985,4.19784177390478,4.25478923982985,15610.879001531,0.0,1.0
2001-07-31,5.26,5.31,5.24,5.24,44000,4.27919529665487,4.31987205802992,4.26292459210485,4.26292459210485,54084.9351234147,0.0,1.0
2001-08-01,5.36,5.36,5.3,5.31,24700,4.36054881940497,4.36054881940497,4.31173670575491,4.31987205802992,30361.3158533714,0.0,1.0
2001-08-02,5.29,5.37,5.25,5.33,30300,4.3036013534799,4.36868417167998,4.27105994437986,4.33614276257994,37244.8530508969,0.0,1.0
2001-08-03,5.34,5.34,5.2,5.28,314600,4.34427811485495,4.34427811485495,4.23038318300482,4.29546600120489,386707.286132415,0.0,1.0
2001-08-06,5.29,5.35,5.29,5.32,123800,4.3036013534799,4.35241346712996,4.3036013534799,4.32800741030493,152175.340188153,0.0,1.0
2001-08-07,5.35,5.36,5.29,5.36,61600,4.35241346712996,4.36054881940497,4.3036013534799,4.36054881940497,75718.9091727805,0.0,1.0
2001-08-08,5.25,5.37,5.25,5.32,44100,4.27105994437986,4.36868417167998,4.27105994437986,4.32800741030493,54207.8554305134,0.0,1.0
2001-08-09,5.32,5.32,5.21,5.24,25100,4.32800741030493,4.32800741030493,4.23851853527983,4.26292459210485,30852.9970817661,0.0,1.0
2001-08-10,5.29,5.35,5.29,5.32,4800,4.3036013534799,4.35241346712996,4.3036013534799,4.32800741030493,5900.17474073615,0.0,1.0
2001-08-13,5.3,5.36,5.3,5.36,9600,4.31173670575491,4.36054881940497,4.31173670575491,4.36054881940497,11800.3494814723,0.0,1.0
2001-08-14,5.35,5.37,5.31,5.31,15900,4.35241346712996,4.36868417167998,4.31987205802992,4.31987205802992,19544.3288286885,0.0,1.0
2001-08-15,5.36,5.38,5.35,5.38,14800,4.36054881940497,4.37681952395498,4.35241346712996,4.37681952395498,18192.2054506031,0.0,1.0
2001-08-16,5.28,5.34,5.27,5.34,29300,4.29546600120489,4.34427811485495,4.28733064892988,4.34427811485495,36015.6499799102,0.0,1.0
2001-08-17,5.27,5.36,5.26,5.27,13000,4.28733064892988,4.36054881940497,4.27919529665487,4.28733064892988,15979.6399228271,0.0,1.0
2001-08-20,5.22,5.29,5.2,5.2,38200,4.24665388755484,4.3036013534799,4.23038318300482,4.23038318300482,46955.5573116918,0.0,1.0
2001-08-21,5.27,5.36,5.27,5.33,8500,4.28733064892988,4.36054881940497,4.28733064892988,4.33614276257994,10448.2261033869,0.0,1.0
2001-08-22,5.3,5.36,5.28,5.33,15600,4.31173670575491,4.36054881940497,4.29546600120489,4.33614276257994,19175.5679073925,0.0,1.0
2001-08-23,5.33,5.33,5.27,5.27,31300,4.33614276257994,4.33614276257994,4.28733064892988,4.28733064892988,38474.0561218836,0.0,1.0
2001-08-24,5.33,5.36,5.28,5.28,14200,4.36217588985997,4.3867284746059,4.32125491528342,4.32125491528342,17350.515410425,0.032,1.0
2001-08-27,5.32,5.38,5.28,5.28,23300,4.35399169494466,4.40309686443651,4.32125491528342,4.32125491528342,28469.5076804862,0.0,1.0
2001-08-28,5.31,5.34,5.3,5.31,17400,4.34580750002935,4.37036008477528,4.33762330511404,4.34580750002935,21260.4907141828,0.0,1.0
2001-08-29,5.26,5.3,5.26,5.3,6000,4.3048865254528,4.33762330511404,4.3048865254528,4.33762330511404,7331.2036945458,0.0,1.0
2001-08-30,5.13,5.29,5.13,5.29,11500,4.19849199155378,4.32943911019873,4.19849199155378,4.32943911019873,14051.4737478794,0.0,1.0
2001-08-31,5.25,5.34,5.21,5.25,20900,4.29670233053749,4.37036008477528,4.26396555087625,4.29670233053749,25537.0262026679,0.0,1.0
2001-09-04,5.3,5.34,5.24,5.33,36900,4.33762330511404,4.37036008477528,4.28851813562218,4.36217588985997,45086.9027214567,0.0,1.0
2001-09-05,5.33,5.35,5.3,5.3,3100,4.36217588985997,4.37854427969059,4.33762330511404,4.33762330511404,3787.78857551533,0.0,1.0
2001-09-06,5.19,5.3,5.13,5.26,20200,4.24759716104563,4.33762330511404,4.19849199155378,4.3048865254528,24681.7191049709,0.0,1.0
2001-09-07,5.08,5.15,5.02,5.13,28800,4.15757101697723,4.2148603813844,4.10846584748537,4.19849199155378,35189.7777338198,0.0,1.0
2001-09-10,5.02,5.12,5.0,5.0,31800,4.10846584748537,4.19030779663847,4.09209745765475,4.09209745765475,38855.3795810928,0.0,1.0
2001-09-17,4.52,4.65,4.46,4.65,41000,3.6992561017199,3.80565063561892,3.65015093222804,3.80565063561892,50096.5585793962,0.0,1.0
2001-09-18,4.35,4.62,4.25,4.32,58600,3.56012478815964,3.78109805087299,3.47828283900654,3.53557220341371,71601.4227500639,0.0,1.0
2001-09-19,4.28,4.55,4.17,4.55,57000,3.50283542375247,3.72380868646583,3.41280927968406,3.72380868646583,69646.4350981851,0.0,1.0
2001-09-20,4.29,4.29,4.2,4.29,26100,3.51101961866778,3.51101961866778,3.43736186442999,3.51101961866778,31890.7360712742,0.0,1.0
2001-09-21,3.81,4.15,3.81,4.15,56300,3.11817826273292,3.39644088985345,3.11817826273292,3.39644088985345,68791.1280004881,0.0,1.0
2001-09-24,4.08,4.2,4.03,4.2,41500,3.33915152544628,3.43736186442999,3.29823055086973,3.43736186442999,50707.4922206084,0.0,1.0
2001-09-25,4.11,4.19,4.06,4.06,15300,3.36370411019221,3.42917766951468,3.32278313561566,3.32278313561566,18694.5694210918,0.0,1.0
2001-09-26,4.15,4.19,3.93,4.19,17000,3.39644088985345,3.42917766951468,3.21638860171664,3.42917766951468,20771.7438012131,0.0,1.0
2001-09-27,4.06,4.19,4.03,4.03,21300,3.32278313561566,3.42917766951468,3.29823055086973,3.29823055086973,26025.7731156376,0.0,1.0
2001-09-28,4.16,4.25,4.12,4.2,15200,3.40462508476876,3.47828283900654,3.37188830510752,3.43736186442999,18572.3826928493,0.0,1.0
2001-10-01,4.35,4.35,4.26,4.26,6500,3.56012478815964,3.56012478815964,3.48646703392185,3.48646703392185,7942.13733575794,0.0,1.0
2001-10-02,4.38,4.42,4.31,4.36,17900,3.58467737290556,3.6174141525668,3.5273880084984,3.56830898307495,21871.424355395,0.0,1.0
2001-10-03,4.37,4.37,4.31,4.37,31700,3.57649317799025,3.57649317799025,3.5273880084984,3.57649317799025,38733.1928528504,0.0,1.0
2001-10-04,4.49,4.49,4.42,4.49,7700,3.67470351697397,3.67470351697397,3.6174141525668,3.67470351697397,9408.37807466711,0.0,1.0
2001-10-05,4.41,4.49,4.41,4.49,7400,3.60922995765149,3.67470351697397,3.60922995765149,3.67470351697397,9041.81788993982,0.0,1.0
2001-10-08,4.33,4.45,4.25,4.45,20300,3.54375639832902,3.64196673731273,3.47828283900654,3.64196673731273,24803.9058332133,0.0,1.0
2001-10-09,4.38,4.47,4.31,4.47,39200,3.58467737290556,3.65833512714335,3.5273880084984,3.65833512714335,47897.1974710326,0.0,1.0
2001-10-10,4.36,4.43,4.36,4.36,12300,3.56830898307495,3.62559834748211,3.56830898307495,3.56830898307495,15028.9675738189,0.0,1.0
2001-10-11,4.5,4.5,4.45,4.48,8900,3.68288771188928,3.68288771188928,3.64196673731273,3.66651932205866,10874.6188135763,0.0,1.0
2001-10-12,4.47,4.54,4.38,4.42,13300,3.65833512714335,3.71562449155052,3.58467737290556,3.6174141525668,16250.8348562432,0.0,1.0
2001-10-15,4.55,4.55,4.42,4.54,36400,3.72380868646583,3.72380868646583,3.6174141525668,3.71562449155052,44475.9690802445,0.0,1.0
2001-10-16,4.6,4.65,4.5,4.51,39500,3.76472966104237,3.80565063561892,3.68288771188928,3.69107190680459,48263.7576557599,0.0,1.0
2001-10-17,4.56,4.66,4.56,4.59,25000,3.73199288138114,3.81383483053423,3.73199288138114,3.75654546612706,30546.6820606075,0.0,1.0
2001-10-18,4.5,4.57,4.49,4.55,14700,3.68288771188928,3.74017707629645,3.67470351697397,3.72380868646583,17961.4490516372,0.0,1.0
2001-10-19,4.37,4.48,4.37,4.48,24100,3.57649317799025,3.66651932205866,3.57649317799025,3.66651932205866,29447.0015064257,0.0,1.0
2001-10-22,4.39,4.46,4.36,4.36,7100,3.59286156782087,3.65015093222804,3.56830898307495,3.56830898307495,8675.25770521254,0.0,1.0
2001-10-23,4.49,4.55,4.48,4.48,23600,3.67470351697397,3.72380868646583,3.66651932205866,3.66651932205866,28836.0678652135,0.0,1.0
2001-10-24,4.54,4.54,4.49,4.54,15400,3.71562449155052,3.71562449155052,3.67470351697397,3.71562449155052,18816.7561493342,0.0,1.0
2001-10-25,4.46,4.55,4.45,4.48,23200,3.65015093222804,3.72380868646583,3.64196673731273,3.66651932205866,28347.3209522438,0.0,1.0
2001-10-26,4.5,4.54,4.5,4.53,5400,3.68288771188928,3.71562449155052,3.68288771188928,3.70744029663521,6598.08332509122,0.0,1.0
2001-10-29,4.37,4.49,4.36,4.47,54500,3.57649317799025,3.67470351697397,3.56830898307495,3.65833512714335,66591.7668921244,0.0,1.0
2001-10-30,4.34,4.4,4.34,4.4,15400,3.55194059324433,3.60104576273618,3.55194059324433,3.60104576273618,18816.7561493342,0.0,1.0
2001-10-31,4.31,4.35,4.25,4.35,151800,3.5273880084984,3.56012478815964,3.47828283900654,3.56012478815964,185479.453472009,0.0,1.0
2001-11-01,4.27,4.3,4.21,4.3,28500,3.49465122883716,3.51920381358309,3.4455460593453,3.51920381358309,34823.2175490925,0.0,1.0
2001-11-02,4.25,4.34,4.22,4.28,17800,3.47828283900654,3.55194059324433,3.45373025426061,3.50283542375247,21749.2376271525,0.0,1.0
2001-11-05,4.3,4.3,4.21,4.23,19100,3.51920381358309,3.51920381358309,3.4455460593453,3.46191444917592,23337.6650943041,0.0,1.0
2001-11-06,4.29,4.3,4.23,4.29,46600,3.51101961866778,3.51920381358309,3.46191444917592,3.51101961866778,56939.0153609723,0.0,1.0
2001-11-07,4.24,4.27,4.16,4.27,71500,3.47009864409123,3.49465122883716,3.40462508476876,3.49465122883716,87363.5106933375,0.0,1.0
2001-11-08,4.2,4.31,4.19,4.26,102000,3.43736186442999,3.5273880084984,3.42917766951468,3.48646703392185,124630.462807279,0.0,1.0
2001-11-09,4.31,4.33,4.21,4.22,24300,3.5273880084984,3.54375639832902,3.4455460593453,3.45373025426061,29691.3749629105,0.0,1.0
2001-11-12,4.31,4.33,4.15,4.21,42800,3.5273880084984,3.54375639832902,3.39644088985345,3.4455460593453,52295.91968776,0.0,1.0
2001-11-13,4.37,4.41,4.27,4.27,51600,3.57649317799025,3.60922995765149,3.49465122883716,3.49465122883716,63048.351773094,0.0,1.0
2001-11-14,4.37,4.41,4.3,4.4,36000,3.57649317799025,3.60922995765149,3.51920381358309,3.60104576273618,43987.2221672749,0.0,1.0
2001-11-15,4.49,4.55,4.43,4.5,25300,3.67470351697397,3.72380868646583,3.62559834748211,3.68288771188928,30913.2422453348,0.0,1.0
2001-11-16,4.5,4.54,4.43,4.49,56400,3.68288771188928,3.71562449155052,3.62559834748211,3.67470351697397,68913.3147287305,0.0,1.0
2001-11-19,4.59,4.6,4.58,4.58,131300,3.75654546612706,3.76472966104237,3.74836127121175,3.74836127121175,160431.174182311,0.0,1.0
2001-11-20,4.51,4.59,4.51,4.51,51900,3.69107190680459,3.75654546612706,3.69107190680459,3.69107190680459,63414.9119578211,0.0,1.0
2001-11-21,4.51,4.58,4.48,4.58,11000,3.69107190680459,3.74836127121175,3.66651932205866,3.74836127121175,13440.5401066673,0.0,1.0
2001-11-23,4.6,4.6,4.55,4.6,44300,3.76472966104237,3.76472966104237,3.72380868646583,3.76472966104237,54128.7206113965,0.0,1.0
2001-11-26,4.68,4.7,4.55,4.55,86600,3.83020322036485,3.84657161019547,3.72380868646583,3.72380868646583,105813.706657944,0.0,1.0
2001-11-27,4.72,4.76,4.56,4.69,51300,3.86294000002609,3.89567677968733,3.73199288138114,3.83838741528016,62681.7915883665,0.0,1.0
2001-11-28,4.59,4.64,4.51,4.64,23100,3.75654546612706,3.79746644070361,3.69107190680459,3.79746644070361,28225.1342240014,0.0,1.0
2001-11-29,4.62,4.62,4.52,4.59,19900,3.78109805087299,3.78109805087299,3.6992561017199,3.75654546612706,24315.1589202436,0.0,1.0
2001-11-30,4.56,4.66,4.52,4.55,14300,3.73199288138114,3.81383483053423,3.6992561017199,3.72380868646583,17472.7021386675,0.0,1.0
2001-12-03,4.7,4.7,4.58,4.7,4500,3.84657161019547,3.84657161019547,3.74836127121175,3.84657161019547,5498.40277090935,0.0,1.0
2001-12-04,4.91,4.91,4.76,4.76,35600,4.01843970341697,4.01843970341697,3.89567677968733,3.89567677968733,43498.4752543051,0.0,1.0
2001-12-05,5.16,5.16,4.91,5.0,42100,4.22304457629971,4.22304457629971,4.01843970341697,4.09209745765475,51440.612590063,0.0,1.0
2001-12-06,5.16,5.17,5.1,5.17,150500,4.22304457629971,4.23122877121502,4.17393940680785,4.23122877121502,183891.026004857,0.0,1.0
2001-12-07,5.18,5.19,5.1,5.19,27900,4.23941296613032,4.24759716104563,4.17393940680785,4.24759716104563,34090.097179638,0.0,1.0
2001-12-10,5.18,5.18,5.07,5.12,96300,4.23941296613032,4.23941296613032,4.14938682206192,4.19030779663847,117665.81929746,0.0,1.0
2001-12-11,5.03,5.18,5.02,5.09,74900,4.11665004240068,4.23941296613032,4.10846584748537,4.16575521189254,91517.8594535801,0.0,1.0
2001-12-12,5.08,5.1,5.03,5.05,15400,4.15757101697723,4.17393940680785,4.11665004240068,4.1330184322313,18816.7561493342,0.0,1.0
2001-12-13,4.99,5.0,4.89,5.0,54100,4.08391326273944,4.09209745765475,4.00207131358635,4.09209745765475,66103.0199791547,0.0,1.0
2001-12-14,4.9,4.99,4.89,4.95,61900,4.01025550850166,4.08391326273944,4.00207131358635,4.05117648307821,75633.5847820641,0.0,1.0
2001-12-17,4.96,5.05,4.96,4.98,58000,4.05936067799352,4.1330184322313,4.05936067799352,4.07572906782413,70868.3023806093,0.0,1.0
2001-12-18,5.05,5.09,4.98,5.03,175800,4.1330184322313,4.16575521189254,4.07572906782413,4.11665004240068,214804.268250192,0.0,1.0
2001-12-19,5.04,5.11,4.98,5.09,31900,4.12483423731599,4.18212360172316,4.07572906782413,4.16575521189254,38977.5663093352,0.0,1.0
2001-12-20,4.95,5.05,4.94,5.0,23000,4.05117648307821,4.1330184322313,4.0429922881629,4.09209745765475,28102.9474957589,0.0,1.0
2001-12-21,4.95,4.99,4.94,4.95,38600,4.05117648307821,4.08391326273944,4.0429922881629,4.05117648307821,47164.0771015779,0.0,1.0
2001-12-24,4.98,4.99,4.94,4.99,10100,4.10846584748537,4.11671577890603,4.07546612180276,4.11671577890603,12242.5260102346,0.04,1.0
2001-12-26,4.94,4.99,4.94,4.98,11900,4.07546612180276,4.11671577890603,4.07546612180276,4.10846584748537,14424.3623288902,0.0,1.0
2001-12-27,5.05,5.05,4.94,4.94,61200,4.16621536742995,4.16621536742995,4.07546612180276,4.07546612180276,74182.4348342924,0.0,1.0
2001-12-28,5.01,5.11,5.0,5.0,26200,4.13321564174733,4.21571495595387,4.12496571032668,4.12496571032668,31757.8397493213,0.0,1.0
2001-12-31,5.07,5.11,5.03,5.1,64100,4.18271523027125,4.21571495595387,4.14971550458864,4.20746502453321,77697.6155699045,0.0,1.0
2002-01-02,5.05,5.11,5.03,5.04,17300,4.16621536742995,4.21571495595387,4.14971550458864,4.15796543600929,20969.8712848572,0.0,1.0
2002-01-03,5.21,5.28,5.12,5.28,39000,4.2982142701604,4.35596379010497,4.22396488737452,4.35596379010497,47273.1202375393,0.0,1.0
2002-01-04,5.35,5.36,5.22,5.36,73800,4.41371331004955,4.4219632414702,4.30646420158105,4.4219632414702,89455.2890648821,0.0,1.0
2002-01-07,5.37,5.41,5.3,5.4,65100,4.43021317289085,4.46321289857347,4.37246365294628,4.45496296715281,78909.7468580465,0.0,1.0
2002-01-08,5.35,5.41,5.31,5.4,88600,4.41371331004955,4.46321289857347,4.38071358436693,4.45496296715281,107394.832129384,0.0,1.0
2002-01-09,5.3,5.39,5.28,5.39,156600,4.37246365294628,4.44671303573216,4.35596379010497,4.44671303573216,189819.759723043,0.0,1.0
2002-01-10,5.36,5.36,5.24,5.25,87600,4.4219632414702,4.4219632414702,4.32296406442236,4.33121399584301,106182.700841242,0.0,1.0
2002-01-11,5.39,5.4,5.24,5.32,79600,4.44671303573216,4.45496296715281,4.32296406442236,4.38896351578759,96485.6505361059,0.0,1.0
2002-01-14,5.39,5.49,5.32,5.34,225900,4.44671303573216,4.52921234993869,4.38896351578759,4.40546337862889,273820.457991286,0.0,1.0
2002-01-15,5.41,5.47,5.35,5.4,31300,4.46321289857347,4.51271248709739,4.41371331004955,4.45496296715281,37939.7093188456,0.0,1.0
2002-01-16,5.26,5.35,5.19,5.24,63800,4.33946392726367,4.41371331004955,4.28171440731909,4.32296406442236,77333.9761834618,0.0,1.0
2002-01-17,5.34,5.34,5.17,5.17,105600,4.40546337862889,4.40546337862889,4.26521454447779,4.26521454447779,128001.064027799,0.0,1.0
2002-01-18,5.33,5.34,5.24,5.34,15700,4.39721344720824,4.40546337862889,4.32296406442236,4.40546337862889,19030.4612238299,0.0,1.0
2002-01-22,5.19,5.33,5.18,5.23,681000,4.28171440731909,4.39721344720824,4.27346447589844,4.31471413300171,825461.407224726,0.0,1.0
2002-01-23,5.27,5.28,5.18,5.28,39600,4.34771385868432,4.35596379010497,4.27346447589844,4.35596379010497,48000.3990104246,0.0,1.0
2002-01-24,5.3,5.35,5.27,5.27,78500,4.37246365294628,4.41371331004955,4.34771385868432,4.34771385868432,95152.3061191497,0.0,1.0
2002-01-25,5.51,5.54,5.46,5.46,57500,4.54571221278,4.57046200704196,4.50446255567673,4.50446255567673,69697.549068167,0.0,1.0
2002-01-28,5.71,5.75,5.6,5.75,110900,4.71071084119307,4.74371056687568,4.61996159556588,4.74371056687568,134425.359854952,0.0,1.0
2002-01-29,5.64,5.79,5.51,5.75,83000,4.65296132124849,4.7767102925583,4.54571221278,4.74371056687568,100606.896915789,0.0,1.0
2002-01-30,5.63,5.64,5.43,5.57,63300,4.64471138982784,4.65296132124849,4.47971276141477,4.59521180130392,76727.9105393908,0.0,1.0
2002-01-31,5.73,5.77,5.62,5.73,43300,4.72721070403438,4.76021042971699,4.63646145840719,4.72721070403438,52485.28477655,0.0,1.0
2002-02-01,5.76,5.83,5.65,5.83,41500,4.75196049829634,4.80971001824091,4.66121125266915,4.80971001824091,50303.4484578944,0.0,1.0
2002-02-04,5.61,5.7,5.51,5.7,150400,4.62821152698653,4.70246090977242,4.54571221278,4.70246090977242,182304.545736562,0.0,1.0
2002-02-05,5.56,5.61,5.51,5.6,72500,4.58696186988327,4.62821152698653,4.54571221278,4.61996159556588,87879.5183902974,0.0,1.0
2002-02-06,5.6,5.73,5.58,5.6,58900,4.61996159556588,4.72721070403438,4.60346173272457,4.61996159556588,71394.5328715658,0.0,1.0
2002-02-07,5.52,5.64,5.5,5.53,1008500,4.55396214420065,4.65296132124849,4.53746228135935,4.56221207562131,1222434.40409124,0.0,1.0
2002-02-08,5.61,5.64,5.5,5.63,30500,4.62821152698653,4.65296132124849,4.53746228135935,4.64471138982784,36970.0042883321,0.0,1.0
2002-02-11,5.68,5.69,5.51,5.64,15600,4.68596104693111,4.69421097835176,4.54571221278,4.65296132124849,18909.2480950157,0.0,1.0
2002-02-12,5.67,5.69,5.57,5.68,18900,4.67771111551045,4.69421097835176,4.59521180130392,4.68596104693111,22909.2813458845,0.0,1.0
2002-02-13,5.58,5.67,5.57,5.67,64600,4.60346173272457,4.67771111551045,4.59521180130392,4.67771111551045,78303.6812139755,0.0,1.0
2002-02-14,5.75,5.77,5.69,5.7,32500,4.74371056687568,4.76021042971699,4.69421097835176,4.70246090977242,39394.2668646161,0.0,1.0
2002-02-15,5.61,5.76,5.61,5.76,43600,4.62821152698653,4.75196049829634,4.62821152698653,4.75196049829634,52848.9241629928,0.0,1.0
2002-02-19,5.46,5.54,5.36,5.45,63900,4.50446255567673,4.57046200704196,4.4219632414702,4.49621262425608,77455.1893122761,0.0,1.0
2002-02-20,5.42,5.52,5.4,5.52,72000,4.47146282999412,4.55396214420065,4.45496296715281,4.55396214420065,87273.4527462265,0.0,1.0
2002-02-21,5.48,5.5,5.41,5.47,13700,4.52096241851804,4.53746228135935,4.46321289857347,4.51271248709739,16606.1986475459,0.0,1.0
2002-02-22,5.35,5.44,5.33,5.4,26700,4.41371331004955,4.48796269283543,4.39721344720824,4.45496296715281,32363.9053933923,0.0,1.0
2002-02-25,5.39,5.4,5.27,5.33,53100,4.44671303573216,4.45496296715281,4.34771385868432,4.39721344720824,64364.171400342,0.0,1.0
2002-02-26,5.3,5.39,5.28,5.35,22400,4.37246365294628,4.44671303573216,4.35596379010497,4.41371331004955,27151.7408543816,0.0,1.0
2002-02-27,5.45,5.45,5.35,5.43,498300,4.49621262425608,4.49621262425608,4.41371331004955,4.47971276141477,604005.020881176,0.0,1.0
2002-02-28,5.51,5.53,5.39,5.48,67300,4.54571221278,4.56221207562131,4.44671303573216,4.52096241851804,81576.4356919589,0.0,1.0
2002-03-01,5.62,5.62,5.51,5.51,41200,4.63646145840719,4.63646145840719,4.54571221278,4.54571221278,49939.8090714518,0.0,1.0
2002-03-04,5.87,5.91,5.78,5.78,1144100,4.84270974392352,4.87570946960614,4.76846036113764,4.76846036113764,1386799.4067633,0.0,1.0
2002-03-05,5.8,5.86,5.73,5.86,302800,4.78496022397895,4.83445981250287,4.72721070403438,4.83445981250287,367033.354049408,0.0,1.0
2002-03-06,5.87,5.87,5.76,5.85,98200,4.84270974392352,4.84270974392352,4.75196049829634,4.82620988108221,119031.292495548,0.0,1.0
2002-03-07,5.76,5.87,5.76,5.8,58100,4.75196049829634,4.84270974392352,4.75196049829634,4.78496022397895,70424.8278410521,0.0,1.0
2002-03-08,5.87,5.88,5.8,5.8,114400,4.84270974392352,4.85095967534418,4.78496022397895,4.78496022397895,138667.819363449,0.0,1.0
2002-03-11,5.84,5.9,5.74,5.84,39500,4.81795994966156,4.86745953818548,4.73546063545503,4.81795994966156,47879.1858816104,0.0,1.0
2002-03-12,5.66,5.75,5.66,5.75,38500,4.6694611840898,4.74371056687568,4.6694611840898,4.74371056687568,46667.0545934683,0.0,1.0
2002-03-13,5.73,5.75,5.64,5.73,32400,4.72721070403438,4.74371056687568,4.65296132124849,4.72721070403438,39273.0537358019,0.0,1.0
2002-03-14,5.71,5.84,5.71,5.84,16600,4.71071084119307,4.81795994966156,4.71071084119307,4.81795994966156,20121.3793831578,0.0,1.0
2002-03-15,5.8,5.81,5.66,5.8,71300,4.78496022397895,4.7932101553996,4.6694611840898,4.78496022397895,86424.960844527,0.0,1.0
2002-03-18,5.69,5.84,5.69,5.81,64300,4.69421097835176,4.81795994966156,4.69421097835176,4.7932101553996,77940.0418275329,0.0,1.0
2002-03-19,5.78,5.85,5.74,5.81,54200,4.76846036113764,4.82620988108221,4.73546063545503,4.7932101553996,65697.5158172983,0.0,1.0
2002-03-20,5.8,5.84,5.75,5.84,24300,4.78496022397895,4.81795994966156,4.74371056687568,4.81795994966156,29454.7903018514,0.0,1.0
2002-03-21,5.79,5.83,5.7,5.83,55800,4.7767102925583,4.80971001824091,4.70246090977242,4.80971001824091,67636.9258783254,0.0,1.0
2002-03-22,5.72,5.8,5.68,5.8,125600,4.71896077261372,4.78496022397895,4.68596104693111,4.78496022397895,152243.68979064,0.0,1.0
2002-03-25,5.66,5.77,5.65,5.7,26800,4.6694611840898,4.76021042971699,4.66121125266915,4.70246090977242,32485.1185222065,0.0,1.0
2002-03-26,5.56,5.79,5.55,5.61,2041900,4.58696186988327,4.7767102925583,4.57871193846261,4.62821152698653,2475050.87725722,0.0,1.0
2002-03-27,5.59,5.69,5.53,5.69,43700,4.61171166414523,4.69421097835176,4.56221207562131,4.69421097835176,52970.1372918069,0.0,1.0
2002-03-28,5.67,5.68,5.6,5.66,15200,4.67771111551045,4.68596104693111,4.61996159556588,4.6694611840898,18424.3955797589,0.0,1.0
2002-04-01,5.64,5.67,5.51,5.67,30300,4.65296132124849,4.67771111551045,4.54571221278,4.67771111551045,36727.5780307037,0.0,1.0
2002-04-02,5.64,5.64,5.56,5.64,38900,4.65296132124849,4.65296132124849,4.58696186988327,4.65296132124849,47151.9071087252,0.0,1.0
2002-04-03,5.55,5.64,5.55,5.56,7500,4.57871193846261,4.65296132124849,4.57871193846261,4.58696186988327,9090.98466106527,0.0,1.0
2002-04-04,5.57,5.59,5.51,5.56,111500,4.59521180130392,4.61171166414523,4.54571221278,4.58696186988327,135152.638627837,0.0,1.0
2002-04-05,5.61,5.62,5.51,5.52,16000,4.62821152698653,4.63646145840719,4.54571221278,4.55396214420065,19394.1006102726,0.0,1.0
2002-04-08,5.59,5.6,5.46,5.46,33100,4.61171166414523,4.61996159556588,4.50446255567673,4.50446255567673,40121.5456375013,0.0,1.0
2002-04-09,5.51,5.6,5.48,5.6,42700,4.54571221278,4.61996159556588,4.52096241851804,4.61996159556588,51758.0060036649,0.0,1.0
2002-04-10,5.37,5.39,5.32,5.32,143900,4.43021317289085,4.44671303573216,4.38896351578759,4.38896351578759,174425.692363639,0.0,1.0
2002-04-11,5.34,5.46,5.32,5.4,24500,4.40546337862889,4.50446255567673,4.38896351578759,4.45496296715281,29697.2165594799,0.0,1.0
2002-04-12,5.47,5.48,5.39,5.39,29400,4.51271248709739,4.52096241851804,4.44671303573216,4.44671303573216,35636.6598713758,0.0,1.0
2002-04-15,5.43,5.53,5.43,5.45,42800,4.47971276141477,4.56221207562131,4.47971276141477,4.49621262425608,51879.2191324791,0.0,1.0
2002-04-16,5.59,5.6,5.45,5.45,95700,4.61171166414523,4.61996159556588,4.49621262425608,4.49621262425608,116000.964275193,0.0,1.0
2002-04-17,5.6,5.62,5.56,5.61,40800,4.61996159556588,4.63646145840719,4.58696186988327,4.62821152698653,49454.956556195,0.0,1.0
2002-04-18,5.43,5.58,5.4,5.5,234400,4.47971276141477,4.60346173272457,4.45496296715281,4.53746228135935,284123.573940493,0.0,1.0
2002-04-19,5.49,5.52,5.41,5.47,10300,4.52921234993869,4.55396214420065,4.46321289857347,4.51271248709739,12484.952267863,0.0,1.0
2002-04-22,5.44,5.52,5.43,5.51,61900,4.48796269283543,4.55396214420065,4.47971276141477,4.54571221278,75030.9267359919,0.0,1.0
2002-04-23,5.49,5.52,5.44,5.44,78400,4.52921234993869,4.55396214420065,4.48796269283543,4.48796269283543,95031.0929903356,0.0,1.0
2002-04-24,5.52,5.53,5.43,5.43,24000,4.55396214420065,4.56221207562131,4.47971276141477,4.47971276141477,29091.1509154088,0.0,1.0
2002-04-25,5.47,5.53,5.45,5.45,36000,4.51271248709739,4.56221207562131,4.49621262425608,4.49621262425608,43636.7263731132,0.0,1.0
2002-04-26,5.47,5.53,5.46,5.46,16400,4.51271248709739,4.56221207562131,4.50446255567673,4.50446255567673,19878.9531255294,0.0,1.0
2002-04-29,5.46,5.49,5.42,5.42,27600,4.50446255567673,4.52921234993869,4.47146282999412,4.47146282999412,33454.8235527202,0.0,1.0
2002-04-30,5.5,5.5,5.41,5.41,63900,4.53746228135935,4.53746228135935,4.46321289857347,4.46321289857347,77455.189312276,0.0,1.0
2002-05-01,5.48,5.49,5.44,5.44,34600,4.52096241851804,4.52921234993869,4.48796269283543,4.48796269283543,41939.7425697144,0.0,1.0
2002-05-02,5.49,5.53,5.46,5.53,58300,4.52921234993869,4.56221207562131,4.50446255567673,4.56221207562131,70667.2540986807,0.0,1.0
2002-05-03,5.52,5.53,5.48,5.48,88700,4.55396214420065,4.56221207562131,4.52096241851804,4.52096241851804,107516.045258199,0.0,1.0
2002-05-06,5.46,5.52,5.45,5.48,15500,4.50446255567673,4.55396214420065,4.49621262425608,4.52096241851804,18788.0349662016,0.0,1.0
2002-05-07,5.49,5.52,5.44,5.46,70400,4.52921234993869,4.55396214420065,4.48796269283543,4.50446255567673,85334.0426851993,0.0,1.0
2002-05-08,5.67,5.68,5.45,5.5,58700,4.67771111551045,4.68596104693111,4.49621262425608,4.53746228135935,71152.1066139375,0.0,1.0
2002-05-09,5.54,5.67,5.54,5.57,94800,4.57046200704196,4.67771111551045,4.57046200704196,4.59521180130392,114910.046115865,0.0,1.0
2002-05-10,5.61,5.62,5.51,5.51,20800,4.62821152698653,4.63646145840719,4.54571221278,4.54571221278,25212.3307933543,0.0,1.0
2002-05-13,5.64,5.65,5.59,5.61,35500,4.65296132124849,4.66121125266915,4.61171166414523,4.62821152698653,43030.6607290423,0.0,1.0
2002-05-14,5.72,5.74,5.65,5.7,381200,4.71896077261372,4.73546063545503,4.66121125266915,4.70246090977242,462064.447039744,0.0,1.0
2002-05-15,5.68,5.74,5.63,5.72,165200,4.68596104693111,4.73546063545503,4.64471138982784,4.71896077261372,200244.088801064,0.0,1.0
2002-05-16,5.59,5.73,5.56,5.66,359300,4.61171166414523,4.72721070403438,4.58696186988327,4.6694611840898,435518.771829433,0.0,1.0
2002-05-17,5.69,5.71,5.6,5.61,71000,4.69421097835176,4.71071084119307,4.61996159556588,4.62821152698653,86061.3214580845,0.0,1.0
2002-05-20,5.67,5.68,5.62,5.67,77900,4.67771111551045,4.68596104693111,4.63646145840719,4.67771111551045,94425.0273462646,0.0,1.0
2002-05-21,5.69,5.73,5.65,5.73,30100,4.69421097835176,4.72721070403438,4.66121125266915,4.72721070403438,36485.1517730753,0.0,1.0
2002-05-22,5.68,5.7,5.67,5.67,62000,4.68596104693111,4.70246090977242,4.67771111551045,4.67771111551045,75152.1398648061,0.0,1.0
2002-05-23,5.62,5.69,5.59,5.59,19200,4.63646145840719,4.69421097835176,4.61171166414523,4.61171166414523,23272.920732327,0.0,1.0
2002-05-24,5.61,5.65,5.58,5.64,38900,4.62821152698653,4.66121125266915,4.60346173272457,4.65296132124849,47151.9071087252,0.0,1.0
2002-05-28,5.62,5.63,5.56,5.61,54700,4.63646145840719,4.64471138982784,4.58696186988327,4.62821152698653,66303.5814613692,0.0,1.0
2002-05-29,5.52,5.6,5.51,5.55,42400,4.55396214420065,4.61996159556588,4.54571221278,4.57871193846261,51394.3666172223,0.0,1.0
2002-05-30,5.53,5.55,5.5,5.51,43600,4.56221207562131,4.57871193846261,4.53746228135935,4.54571221278,52848.9241629927,0.0,1.0
2002-05-31,5.53,5.55,5.5,5.53,64400,4.56221207562131,4.57871193846261,4.53746228135935,4.56221207562131,78061.254956347,0.0,1.0
2002-06-03,5.37,5.53,5.36,5.52,33500,4.43021317289085,4.56221207562131,4.4219632414702,4.55396214420065,40606.3981527582,0.0,1.0
2002-06-04,5.41,5.49,5.4,5.48,40800,4.46321289857347,4.52921234993869,4.45496296715281,4.52096241851804,49454.956556195,0.0,1.0
2002-06-05,5.48,5.53,5.38,5.38,40000,4.52096241851804,4.56221207562131,4.43846310431151,4.43846310431151,48485.2515256814,0.0,1.0
2002-06-06,5.41,5.52,5.36,5.49,52100,4.46321289857347,4.55396214420065,4.4219632414702,4.52921234993869,63152.0401122,0.0,1.0
2002-06-07,5.38,5.41,5.33,5.34,20300,4.43846310431151,4.46321289857347,4.39721344720824,4.40546337862889,24606.2651492833,0.0,1.0
2002-06-10,5.45,5.46,5.39,5.4,32800,4.49621262425608,4.50446255567673,4.44671303573216,4.45496296715281,39757.9062510587,0.0,1.0
2002-06-11,5.47,5.49,5.38,5.43,61400,4.51271248709739,4.52921234993869,4.43846310431151,4.47971276141477,74424.8610919209,0.0,1.0
2002-06-12,5.38,5.49,5.37,5.43,46300,4.43846310431151,4.52921234993869,4.43021317289085,4.47971276141477,56121.6786409762,0.0,1.0
2002-06-13,5.46,5.49,5.37,5.37,33400,4.50446255567673,4.52921234993869,4.43021317289085,4.43021317289085,40485.185023944,0.0,1.0
2002-06-14,5.24,5.3,5.15,5.26,59700,4.32296406442236,4.37246365294628,4.24871468163648,4.33946392726367,72364.2379020795,0.0,1.0
2002-06-17,5.22,5.22,5.1,5.21,25900,4.30646420158105,4.30646420158105,4.20746502453321,4.2982142701604,31394.2003628787,0.0,1.0
2002-06-18,5.18,5.24,5.12,5.24,30100,4.27346447589844,4.32296406442236,4.22396488737452,4.32296406442236,36485.1517730752,0.0,1.0
2002-06-19,5.02,5.12,5.0,5.07,81000,4.14146557316799,4.22396488737452,4.12496571032668,4.18271523027125,98182.6343395047,0.0,1.0
2002-06-20,5.06,5.16,5.03,5.11,22000,4.1744652988506,4.25696461305713,4.14971550458864,4.21571495595387,26666.8883391248,0.0,1.0
2002-06-21,5.01,5.16,5.01,5.06,41900,4.13321564174733,4.25696461305713,4.13321564174733,4.1744652988506,50788.3009731513,0.0,1.0
2002-06-24,5.02,5.18,5.01,5.18,34700,4.14146557316799,4.27346447589844,4.13321564174733,4.27346447589844,42060.9556985286,0.0,1.0
2002-06-25,5.15,5.24,5.06,5.19,121100,4.24871468163648,4.32296406442236,4.1744652988506,4.28171440731909,146789.098994,0.0,1.0
2002-06-26,5.1,5.1,4.97,5.0,103000,4.20746502453321,4.20746502453321,4.10021591606472,4.12496571032668,124849.52267863,0.0,1.0
2002-06-27,5.1,5.2,5.05,5.05,9600,4.20746502453321,4.28996433873975,4.16621536742995,4.16621536742995,11636.4603661635,0.0,1.0
2002-06-28,5.27,5.27,5.15,5.17,28200,4.34771385868432,4.34771385868432,4.24871468163648,4.26521454447779,34182.1023256054,0.0,1.0
2002-07-01,5.17,5.23,5.09,5.18,29200,4.26521454447779,4.31471413300171,4.19921509311256,4.27346447589844,35394.2336137474,0.0,1.0
2002-07-02,5.11,5.17,5.01,5.17,8800,4.21571495595387,4.26521454447779,4.13321564174733,4.26521454447779,10666.7553356499,0.0,1.0
2002-07-03,5.19,5.26,5.14,5.15,26200,4.28171440731909,4.33946392726367,4.24046475021583,4.24871468163648,31757.8397493213,0.0,1.0
2002-07-05,5.49,5.49,5.34,5.48,35300,4.52921234993869,4.52921234993869,4.40546337862889,4.52096241851804,42788.2344714139,0.0,1.0
2002-07-08,5.5,5.5,5.31,5.31,30800,4.53746228135935,4.53746228135935,4.38071358436693,4.38071358436693,37333.6436747746,0.0,1.0
2002-07-09,5.48,5.59,5.38,5.54,38600,4.52096241851804,4.61171166414523,4.43846310431151,4.57046200704196,46788.2677222825,0.0,1.0
2002-07-10,5.49,5.59,5.41,5.55,244100,4.52921234993869,4.61171166414523,4.46321289857347,4.57871193846261,295881.247435471,0.0,1.0
2002-07-11,5.35,5.4,5.24,5.36,228400,4.41371331004955,4.45496296715281,4.32296406442236,4.4219632414702,276850.78621164,0.0,1.0
2002-07-12,5.44,5.44,5.31,5.39,11000,4.48796269283543,4.48796269283543,4.38071358436693,4.44671303573216,13333.4441695624,0.0,1.0
2002-07-15,5.47,5.5,3.05,5.5,106600,4.51271248709739,4.53746228135935,2.51622908329927,4.53746228135935,129213.195315941,0.0,1.0
2002-07-16,5.42,5.5,5.4,5.45,43900,4.47146282999412,4.53746228135935,4.45496296715281,4.49621262425608,53212.5635494353,0.0,1.0
2002-07-17,5.31,5.55,5.3,5.45,290700,4.38071358436693,4.57871193846261,4.37246365294628,4.49621262425608,352366.56546289,0.0,1.0
2002-07-18,5.35,5.49,5.35,5.49,38500,4.41371331004955,4.52921234993869,4.41371331004955,4.52921234993869,46667.0545934683,0.0,1.0
2002-07-19,5.26,5.35,5.21,5.3,31300,4.33946392726367,4.41371331004955,4.2982142701604,4.37246365294628,37939.7093188456,0.0,1.0
2002-07-22,5.02,5.4,5.01,5.26,405100,4.14146557316799,4.45496296715281,4.13321564174733,4.33946392726367,491034.384826338,0.0,1.0
2002-07-23,5.04,5.29,5.03,5.21,74400,4.15796543600929,4.36421372152563,4.14971550458864,4.2982142701604,90182.5678377674,0.0,1.0
2002-07-24,5.3,5.3,4.83,4.85,86800,4.37246365294628,4.37246365294628,3.98471687617557,4.00121673901688,105212.995810729,0.0,1.0
2002-07-25,5.16,5.19,4.96,4.96,52400,4.25696461305713,4.28171440731909,4.09196598464407,4.09196598464407,63515.6794986426,0.0,1.0
2002-07-26,4.99,5.09,4.91,4.97,8900,4.11671577890603,4.19921509311256,4.0507163275408,4.10021591606472,10787.9684644641,0.0,1.0
2002-07-29,5.06,5.15,4.87,4.87,49000,4.1744652988506,4.24871468163648,4.01771660185819,4.01771660185819,59394.4331189597,0.0,1.0
2002-07-30,5.09,5.21,4.97,5.13,13100,4.19921509311256,4.2982142701604,4.10021591606472,4.23221481879517,15878.9198746606,0.0,1.0
2002-07-31,4.91,5.08,4.9,5.08,45900,4.0507163275408,4.19096516169191,4.04246639612015,4.19096516169191,55636.8261257194,0.0,1.0
2002-08-01,4.99,5.07,4.91,4.92,19600,4.11671577890603,4.18271523027125,4.0507163275408,4.05896625896145,23757.7732475839,0.0,1.0
2002-08-02,5.01,5.05,4.89,5.0,25600,4.13321564174733,4.16621536742995,4.03421646469949,4.12496571032668,31030.5609764361,0.0,1.0
2002-08-05,4.79,4.9,4.77,4.9,68400,3.95171715049296,4.04246639612015,3.93521728765165,4.04246639612015,82909.7801089151,0.0,1.0
2002-08-06,4.88,5.0,4.79,4.79,37300,4.02596653327884,4.12496571032668,3.95171715049296,3.95171715049296,45212.4970476979,0.0,1.0
2002-08-07,4.92,5.0,4.89,4.9,193200,4.05896625896145,4.12496571032668,4.03421646469949,4.04246639612015,234183.764869041,0.0,1.0
2002-08-08,5.03,5.07,4.86,4.96,38000,4.14971550458864,4.18271523027125,4.00946667043753,4.09196598464407,46060.9889493973,0.0,1.0
2002-08-09,5.04,5.04,4.86,4.9,82600,4.15796543600929,4.15796543600929,4.00946667043753,4.04246639612015,100122.044400532,0.0,1.0
2002-08-12,4.86,4.95,4.81,4.95,87400,4.00946667043753,4.08371605322341,3.96821701333427,4.08371605322341,105940.274583614,0.0,1.0
2002-08-13,4.96,5.12,4.96,5.02,127300,4.09196598464407,4.22396488737452,4.09196598464407,4.14146557316799,154304.312980481,0.0,1.0
2002-08-14,5.09,5.15,4.97,5.04,25600,4.19921509311256,4.24871468163648,4.10021591606472,4.15796543600929,31030.5609764361,0.0,1.0
2002-08-15,5.09,5.17,5.09,5.14,62600,4.19921509311256,4.26521454447779,4.19921509311256,4.24046475021583,75879.4186376913,0.0,1.0
2002-08-16,5.11,5.2,5.11,5.14,13000,4.21571495595387,4.28996433873975,4.21571495595387,4.24046475021583,15757.7067458464,0.0,1.0
2002-08-19,5.17,5.24,5.15,5.24,18000,4.26521454447779,4.32296406442236,4.24871468163648,4.32296406442236,21818.3631865566,0.0,1.0
2002-08-20,5.11,5.15,5.03,5.13,71200,4.21571495595387,4.24871468163648,4.14971550458864,4.23221481879517,86303.7477157128,0.0,1.0
2002-08-21,5.11,5.12,5.06,5.06,260300,4.21571495595387,4.22396488737452,4.1744652988506,4.1744652988506,315517.774303371,0.0,1.0
2002-08-22,5.13,5.2,5.11,5.15,296900,4.23221481879517,4.28996433873975,4.21571495595387,4.24871468163648,359881.77944937,0.0,1.0
2002-08-23,5.06,5.2,5.05,5.1,19300,4.1744652988506,4.28996433873975,4.16621536742995,4.20746502453321,23394.1338611413,0.0,1.0
2002-08-26,5.13,5.13,5.0,5.07,16000,4.23221481879517,4.23221481879517,4.12496571032668,4.18271523027125,19394.1006102726,0.0,1.0
2002-08-27,5.03,5.14,5.03,5.06,19400,4.14971550458864,4.24046475021583,4.14971550458864,4.1744652988506,23515.3469899555,0.0,1.0
2002-08-28,4.98,5.11,4.97,5.03,10200,4.10846584748537,4.21571495595387,4.10021591606472,4.14971550458864,12363.7391390488,0.0,1.0
2002-08-29,4.97,5.07,4.97,5.07,5800,4.10021591606472,4.18271523027125,4.10021591606472,4.18271523027125,7030.3614712238,0.0,1.0
2002-08-30,4.99,5.07,4.97,5.04,21000,4.11671577890603,4.18271523027125,4.10021591606472,4.15796543600929,25454.7570509827,0.0,1.0
2002-09-03,4.72,4.9,4.72,4.9,187300,3.89396763054839,4.04246639612015,3.89396763054839,4.04246639612015,227032.190269003,0.0,1.0
2002-09-04,4.76,4.78,4.73,4.75,39700,3.926967356231,3.94346721907231,3.90221756196904,3.91871742481035,48121.6121392388,0.0,1.0
2002-09-05,4.7,4.76,4.67,4.71,17900,3.87746776770708,3.926967356231,3.85271797344512,3.88571769912773,21697.1500577424,0.0,1.0
2002-09-06,4.85,4.85,4.71,4.71,24700,4.00121673901688,4.00121673901688,3.88571769912773,3.88571769912773,29939.6428171082,0.0,1.0
2002-09-09,4.7,4.8,4.7,4.8,6900,3.87746776770708,3.95996708191361,3.87746776770708,3.95996708191361,8363.70588818003,0.0,1.0
2002-09-10,4.76,4.83,4.72,4.83,10600,3.926967356231,3.98471687617557,3.89396763054839,3.98471687617557,12848.5916543056,0.0,1.0
2002-09-11,4.8,4.8,4.7,4.76,11700,3.95996708191361,3.95996708191361,3.87746776770708,3.926967356231,14181.9360712618,0.0,1.0
2002-09-12,4.66,4.77,4.62,4.77,25700,3.84446804202447,3.93521728765165,3.81146831634185,3.93521728765165,31151.7741052502,0.0,1.0
2002-09-13,4.61,4.66,4.6,4.66,6700,3.8032183849212,3.84446804202447,3.79496845350055,3.84446804202447,8121.27963055163,0.0,1.0
2002-09-16,4.69,4.69,4.62,4.62,6900,3.86921783628643,3.86921783628643,3.81146831634185,3.81146831634185,8363.70588818003,0.0,1.0
2002-09-17,4.62,4.75,4.62,4.71,4700,3.81146831634185,3.91871742481035,3.81146831634185,3.88571769912773,5697.01705426756,0.0,1.0
2002-09-18,4.71,4.73,4.59,4.73,32600,3.88571769912773,3.90221756196904,3.78671852207989,3.90221756196904,39515.4799934303,0.0,1.0
2002-09-19,4.58,4.63,4.58,4.61,24600,3.77846859065924,3.81971824776251,3.77846859065924,3.8032183849212,29818.429688294,0.0,1.0
2002-09-20,4.55,4.59,4.48,4.51,56600,3.75371879639728,3.78671852207989,3.69596927645271,3.72071907071467,68606.6309088391,0.0,1.0
2002-09-23,4.45,4.5,4.43,4.5,51800,3.67121948219075,3.71246913929401,3.65471961934944,3.71246913929401,62788.4007257573,0.0,1.0
2002-09-24,4.27,4.44,4.25,4.44,34600,3.52272071661898,3.66296955077009,3.50622085377768,3.66296955077009,41939.7425697144,0.0,1.0
2002-09-25,4.26,4.45,4.25,4.25,15400,3.51447078519833,3.67121948219075,3.50622085377768,3.50622085377768,18666.8218373873,0.0,1.0
2002-09-26,4.32,4.44,4.27,4.27,49100,3.56397037372225,3.66296955077009,3.52272071661898,3.52272071661898,59515.6462477739,0.0,1.0
2002-09-27,4.27,4.46,4.26,4.46,17900,3.52272071661898,3.6794694136114,3.51447078519833,3.6794694136114,21697.1500577424,0.0,1.0
2002-09-30,4.44,4.47,4.26,4.27,52500,3.66296955077009,3.68771934503205,3.51447078519833,3.52272071661898,63636.8926274568,0.0,1.0
2002-10-01,4.32,4.43,4.28,4.42,30300,3.56397037372225,3.65471961934944,3.53097064803964,3.64646968792878,36727.5780307037,0.0,1.0
2002-10-02,4.3,4.42,4.3,4.3,30600,3.54747051088094,3.64646968792878,3.54747051088094,3.54747051088094,37091.2174171463,0.0,1.0
2002-10-03,4.39,4.4,4.3,4.3,24600,3.62171989366682,3.62996982508748,3.54747051088094,3.54747051088094,29818.4296882941,0.0,1.0
2002-10-04,4.31,4.43,4.31,4.4,45400,3.5557204423016,3.65471961934944,3.5557204423016,3.62996982508748,55030.7604816483,0.0,1.0
2002-10-07,4.35,4.35,4.3,4.35,15300,3.58872016798421,3.58872016798421,3.54747051088094,3.58872016798421,18545.6087085731,0.0,1.0
2002-10-08,4.45,4.5,4.42,4.44,52100,3.67121948219075,3.71246913929401,3.64646968792878,3.66296955077009,63152.0401121999,0.0,1.0
2002-10-09,4.34,4.48,4.32,4.44,32900,3.58047023656356,3.69596927645271,3.56397037372225,3.66296955077009,39879.1193798729,0.0,1.0
2002-10-10,4.26,4.4,4.25,4.33,28200,3.51447078519833,3.62996982508748,3.50622085377768,3.5722203051429,34182.1023256054,0.0,1.0
2002-10-11,4.42,4.42,4.31,4.42,19700,3.64646968792878,3.64646968792878,3.5557204423016,3.64646968792878,23878.9863763981,0.0,1.0
2002-10-14,4.28,4.3,4.22,4.3,82800,3.53097064803964,3.54747051088094,3.48147105951572,3.54747051088094,100364.47065816,0.0,1.0
2002-10-15,4.49,4.54,4.44,4.52,32400,3.70421920787336,3.74546886497663,3.66296955077009,3.72896900213532,39273.0537358019,0.0,1.0
2002-10-16,4.41,4.53,4.41,4.48,6300,3.63821975650813,3.73721893355597,3.63821975650813,3.69596927645271,7636.42711529482,0.0,1.0
2002-10-17,4.66,4.67,4.62,4.62,13900,3.84446804202447,3.85271797344512,3.81146831634185,3.81146831634185,16848.6249051743,0.0,1.0
2002-10-18,4.65,4.71,4.61,4.71,58900,3.83621811060381,3.88571769912773,3.8032183849212,3.88571769912773,71394.5328715659,0.0,1.0
2002-10-21,4.62,4.62,4.61,4.61,5200,3.81146831634185,3.81146831634185,3.8032183849212,3.8032183849212,6303.08269833858,0.0,1.0
2002-10-22,4.56,4.72,4.56,4.61,13400,3.76196872781793,3.89396763054839,3.76196872781793,3.8032183849212,16242.5592611033,0.0,1.0
2002-10-23,4.71,4.71,4.58,4.6,403800,3.88571769912773,3.88571769912773,3.77846859065924,3.79496845350055,489458.614151754,0.0,1.0
2002-10-24,4.63,4.74,4.63,4.72,12700,3.81971824776251,3.91046749338969,3.81971824776251,3.89396763054839,15394.0673594038,0.0,1.0
2002-10-25,4.85,4.86,4.7,4.71,76300,4.00121673901688,4.00946667043753,3.87746776770708,3.88571769912773,92485.6172852372,0.0,1.0
2002-10-28,4.75,4.85,4.71,4.85,20600,3.91871742481035,4.00121673901688,3.88571769912773,4.00121673901688,24969.9045357259,0.0,1.0
2002-10-29,4.66,4.74,4.57,4.7,26100,3.84446804202447,3.91046749338969,3.77021865923859,3.87746776770708,31636.6266205071,0.0,1.0
2002-10-30,4.66,4.67,4.62,4.67,7300,3.84446804202447,3.85271797344512,3.81146831634185,3.85271797344512,8848.55840343684,0.0,1.0
2002-10-31,4.71,4.79,4.61,4.66,31400,3.88571769912773,3.95171715049296,3.8032183849212,3.84446804202447,38060.9224476599,0.0,1.0
2002-11-01,4.68,4.75,4.61,4.61,44200,3.86096790486577,3.91871742481035,3.8032183849212,3.8032183849212,53576.2029358779,0.0,1.0
2002-11-04,4.74,4.83,4.62,4.62,21600,3.91046749338969,3.98471687617557,3.81146831634185,3.81146831634185,26182.035823868,0.0,1.0
2002-11-05,4.63,4.74,4.62,4.62,11900,3.81971824776251,3.91046749338969,3.81146831634185,3.81146831634185,14424.3623288902,0.0,1.0
2002-11-06,4.65,4.77,4.62,4.62,22200,3.83621811060381,3.93521728765165,3.81146831634185,3.81146831634185,26909.3145967532,0.0,1.0
2002-11-07,4.55,4.65,4.55,4.6,16700,3.75371879639728,3.83621811060381,3.75371879639728,3.79496845350055,20242.592511972,0.0,1.0
2002-11-08,4.51,4.6,4.51,4.52,5400,3.72071907071467,3.79496845350055,3.72071907071467,3.72896900213532,6545.50895596698,0.0,1.0
2002-11-11,4.43,4.59,4.4,4.46,52700,3.65471961934944,3.78671852207989,3.62996982508748,3.6794694136114,63879.3188850852,0.0,1.0
2002-11-12,4.5,4.55,4.44,4.53,50300,3.71246913929401,3.75371879639728,3.66296955077009,3.73721893355597,60970.2037935444,0.0,1.0
2002-11-13,4.59,4.59,4.41,4.41,61100,3.78671852207989,3.78671852207989,3.63821975650813,3.63821975650813,74061.2217054783,0.0,1.0
2002-11-14,4.6,4.6,4.43,4.43,20700,3.79496845350055,3.79496845350055,3.65471961934944,3.65471961934944,25091.1176645401,0.0,1.0
2002-11-15,4.55,4.61,4.54,4.61,17900,3.75371879639728,3.8032183849212,3.74546886497663,3.8032183849212,21697.1500577424,0.0,1.0
2002-11-18,4.5,4.58,4.49,4.55,15900,3.71246913929401,3.77846859065924,3.70421920787336,3.75371879639728,19272.8874814584,0.0,1.0
2002-11-19,4.55,4.55,4.46,4.49,9500,3.75371879639728,3.75371879639728,3.6794694136114,3.70421920787336,11515.2472373493,0.0,1.0
2002-11-20,4.55,4.56,4.46,4.49,34100,3.75371879639728,3.76196872781793,3.6794694136114,3.70421920787336,41333.6769256434,0.0,1.0
2002-11-21,4.61,4.65,4.51,4.58,59100,3.8032183849212,3.83621811060381,3.72071907071467,3.77846859065924,71636.9591291942,0.0,1.0
2002-11-22,4.71,4.73,4.61,4.7,60200,3.88571769912773,3.90221756196904,3.8032183849212,3.87746776770708,72970.3035461505,0.0,1.0
2002-11-25,4.65,4.74,4.62,4.73,10000,3.83621811060381,3.91046749338969,3.81146831634185,3.90221756196904,12121.3128814204,0.0,1.0
2002-11-26,4.61,4.69,4.6,4.65,27700,3.8032183849212,3.86921783628643,3.79496845350055,3.83621811060381,33576.0366815343,0.0,1.0
2002-11-27,4.56,4.69,4.56,4.6,40400,3.76196872781793,3.86921783628643,3.76196872781793,3.79496845350055,48970.1040409382,0.0,1.0
2002-11-29,4.56,4.57,4.5,4.51,24900,3.76196872781793,3.77021865923859,3.71246913929401,3.72071907071467,30182.0690747367,0.0,1.0
2002-12-02,4.49,4.66,4.49,4.6,54700,3.70421920787336,3.84446804202447,3.70421920787336,3.79496845350055,66303.5814613692,0.0,1.0
2002-12-03,4.46,4.64,4.45,4.64,18200,3.6794694136114,3.82796817918316,3.67121948219075,3.82796817918316,22060.789444185,0.0,1.0
2002-12-04,4.38,4.55,4.36,4.43,86900,3.61346996224617,3.75371879639728,3.59697009940487,3.65471961934944,105334.208939543,0.0,1.0
2002-12-05,4.38,4.39,4.38,4.39,1700,3.61346996224617,3.62171989366682,3.61346996224617,3.62171989366682,2060.62318984146,0.0,1.0
2002-12-06,4.3,4.39,4.29,4.38,27900,3.54747051088094,3.62171989366682,3.53922057946029,3.61346996224617,33818.4629391628,0.0,1.0
2002-12-09,4.28,4.43,4.27,4.31,40200,3.53097064803964,3.65471961934944,3.52272071661898,3.5557204423016,48727.6777833098,0.0,1.0
2002-12-10,4.38,4.48,4.36,4.36,55800,3.61346996224617,3.69596927645271,3.59697009940487,3.59697009940487,67636.9258783255,0.0,1.0
2002-12-11,4.45,4.48,4.39,4.39,34100,3.67121948219075,3.69596927645271,3.62171989366682,3.62171989366682,41333.6769256433,0.0,1.0
2002-12-12,4.41,4.55,4.41,4.41,33100,3.63821975650813,3.75371879639728,3.63821975650813,3.63821975650813,40121.5456375014,0.0,1.0
2002-12-13,4.44,4.54,4.37,4.51,68400,3.66296955077009,3.74546886497663,3.60522003082552,3.72071907071467,82909.7801089152,0.0,1.0
2002-12-16,4.44,4.57,4.4,4.4,8800,3.66296955077009,3.77021865923859,3.62996982508748,3.62996982508748,10666.7553356499,0.0,1.0
2002-12-17,4.3,4.39,4.3,4.34,26500,3.54747051088094,3.62171989366682,3.54747051088094,3.58047023656356,32121.479135764,0.0,1.0
2002-12-18,4.33,4.37,4.28,4.28,43300,3.5722203051429,3.60522003082552,3.53097064803964,3.53097064803964,52485.2847765502,0.0,1.0
2002-12-19,4.37,4.48,4.35,4.35,24300,3.60522003082552,3.69596927645271,3.58872016798421,3.58872016798421,29454.7903018514,0.0,1.0
2002-12-20,4.29,4.45,4.29,4.39,24000,3.53922057946029,3.67121948219075,3.53922057946029,3.62171989366682,29091.1509154088,0.0,1.0
2002-12-23,4.3,4.35,4.3,4.31,17500,3.61173747664783,3.65373442405072,3.61173747664783,3.62013686612841,20834.8476284721,0.0779,1.0
2002-12-24,4.39,4.39,4.28,4.33,4400,3.68733198197302,3.68733198197302,3.59493869768668,3.63693564508956,5238.47597515871,0.0,1.0
2002-12-26,4.28,4.35,4.28,4.29,15300,3.59493869768668,3.65373442405072,3.59493869768668,3.60333808716726,18215.6096408928,0.0,1.0
2002-12-27,4.31,4.34,4.31,4.31,9000,3.62013686612841,3.64533503457014,3.62013686612841,3.62013686612841,10715.0644946428,0.0,1.0
2002-12-30,4.39,4.39,4.28,4.33,22600,3.68733198197302,3.68733198197302,3.59493869768668,3.63693564508956,26906.7175087697,0.0,1.0
2002-12-31,4.27,4.31,4.26,4.28,22200,3.5865393082061,3.62013686612841,3.57813991872553,3.59493869768668,26430.492420119,0.0,1.0
2003-01-02,4.39,4.39,4.26,4.34,20200,3.68733198197302,3.68733198197302,3.57813991872553,3.64533503457014,24049.366976865,0.0,1.0
2003-01-03,4.29,4.39,4.27,4.39,25900,3.60333808716726,3.68733198197302,3.5865393082061,3.68733198197302,30835.5744901387,0.0,1.0
2003-01-06,4.39,4.39,4.27,4.27,14200,3.68733198197302,3.68733198197302,3.5865393082061,3.5865393082061,16905.9906471031,0.0,1.0
2003-01-07,4.26,4.33,4.26,4.28,19000,3.57813991872553,3.63693564508956,3.57813991872553,3.59493869768668,22620.6917109126,0.0,1.0
2003-01-08,4.32,4.33,4.26,4.26,35400,3.62853625560899,3.63693564508956,3.57813991872553,3.57813991872553,42145.920345595,0.0,1.0
2003-01-09,4.31,4.4,4.31,4.33,23700,3.62013686612841,3.6957313714536,3.62013686612841,3.63693564508956,28216.3365025594,0.0,1.0
2003-01-10,4.34,4.42,4.29,4.31,170000,3.64533503457014,3.71253015041475,3.60333808716726,3.62013686612841,202395.662676586,0.0,1.0
2003-01-13,4.52,4.59,4.51,4.59,33600,3.79652404522051,3.85531977158455,3.78812465573994,3.85531977158455,40002.9074466665,0.0,1.0
2003-01-14,4.58,4.59,4.54,4.59,24500,3.84692038210397,3.85531977158455,3.81332282418167,3.85531977158455,29168.786679861,0.0,1.0
2003-01-15,4.54,4.58,4.47,4.58,15300,3.81332282418167,3.84692038210397,3.75452709781763,3.84692038210397,18215.6096408928,0.0,1.0
2003-01-16,4.54,4.56,4.5,4.53,27500,3.81332282418167,3.83012160314282,3.77972526625936,3.80492343470109,32740.4748447419,0.0,1.0
2003-01-17,4.51,4.54,4.51,4.54,5900,3.78812465573994,3.81332282418167,3.78812465573994,3.81332282418167,7024.32005759917,0.0,1.0
2003-01-21,4.51,4.51,4.42,4.46,29800,3.78812465573994,3.78812465573994,3.71253015041475,3.74612770833706,35478.7691044839,0.0,1.0
2003-01-22,4.43,4.49,4.42,4.49,28100,3.72092953989533,3.77132587677878,3.71253015041475,3.77132587677878,33454.812477718,0.0,1.0
2003-01-23,4.51,4.51,4.41,4.51,57400,3.78812465573994,3.78812465573994,3.70413076093417,3.78812465573994,68338.3002213885,0.0,1.0
2003-01-24,4.46,4.52,4.4,4.41,21300,3.74612770833706,3.79652404522051,3.6957313714536,3.70413076093417,25358.9859706546,0.0,1.0
2003-01-27,4.31,4.38,4.28,4.38,149100,3.62013686612841,3.67893259249244,3.59493869768668,3.67893259249244,177512.901794582,0.0,1.0
2003-01-28,4.4,4.4,4.33,4.4,42800,3.6957313714536,3.6957313714536,3.63693564508956,3.6957313714536,50956.0844856346,0.0,1.0
2003-01-29,4.4,4.4,4.33,4.4,13600,3.6957313714536,3.6957313714536,3.63693564508956,3.6957313714536,16191.6530141269,0.0,1.0
2003-01-30,4.14,4.33,4.14,4.25,39100,3.47734724495861,3.63693564508956,3.47734724495861,3.56974052924495,46551.0024156149,0.0,1.0
2003-01-31,4.14,4.22,4.14,4.22,10800,3.47734724495861,3.54454236080322,3.47734724495861,3.54454236080322,12858.0773935714,0.0,1.0
2003-02-03,4.16,4.27,4.14,4.14,9200,3.49414602391977,3.5865393082061,3.47734724495861,3.47734724495861,10953.1770389682,0.0,1.0
2003-02-04,4.15,4.26,4.13,4.13,20200,3.48574663443919,3.57813991872553,3.46894785547804,3.46894785547804,24049.366976865,0.0,1.0
2003-02-05,4.16,4.2,4.16,4.16,26500,3.49414602391977,3.52774358184207,3.49414602391977,3.49414602391977,31549.9121231149,0.0,1.0
2003-02-06,4.13,4.18,4.13,4.14,32800,3.46894785547804,3.51094480288092,3.46894785547804,3.47734724495861,39050.4572693648,0.0,1.0
2003-02-07,4.14,4.15,4.13,4.14,10800,3.47734724495861,3.48574663443919,3.46894785547804,3.47734724495861,12858.0773935714,0.0,1.0
2003-02-10,4.08,4.19,4.07,4.13,110300,3.42695090807515,3.51934419236149,3.41855151859458,3.46894785547804,131319.068195456,0.0,1.0
2003-02-11,4.17,4.21,4.16,4.2,17900,3.50254541340034,3.53614297132265,3.49414602391977,3.52774358184207,21311.0727171229,0.0,1.0
2003-02-12,4.2,4.21,4.08,4.08,57000,3.52774358184207,3.53614297132265,3.42695090807515,3.42695090807515,67862.0751327378,0.0,1.0
2003-02-13,4.04,4.08,4.0,4.08,120900,3.39335335015285,3.42695090807515,3.35975579223054,3.42695090807515,143939.033044702,0.0,1.0
2003-02-14,4.1,4.1,4.01,4.06,16400,3.44374968703631,3.44374968703631,3.36815518171112,3.410152129114,19525.2286346824,0.0,1.0
2003-02-18,4.16,4.21,4.16,4.16,14500,3.49414602391977,3.53614297132265,3.49414602391977,3.49414602391977,17263.1594635912,0.0,1.0
2003-02-19,4.18,4.18,4.17,4.17,3600,3.51094480288092,3.51094480288092,3.50254541340034,3.50254541340034,4286.02579785712,0.0,1.0
2003-02-20,4.21,4.26,4.19,4.22,4800,3.53614297132265,3.57813991872553,3.51934419236149,3.54454236080322,5714.70106380949,0.0,1.0
2003-02-21,4.1,4.26,4.1,4.17,16400,3.44374968703631,3.57813991872553,3.44374968703631,3.50254541340034,19525.2286346824,0.0,1.0
2003-02-24,4.18,4.26,4.17,4.25,11600,3.51094480288092,3.57813991872553,3.50254541340034,3.56974052924495,13810.5275708729,0.0,1.0
2003-02-25,4.17,4.19,4.06,4.06,50300,3.50254541340034,3.51934419236149,3.410152129114,3.410152129114,59885.304897837,0.0,1.0
2003-02-26,4.1,4.19,4.1,4.19,5400,3.44374968703631,3.51934419236149,3.44374968703631,3.51934419236149,6429.03869678568,0.0,1.0
2003-02-27,4.11,4.2,4.1,4.1,9800,3.45214907651688,3.52774358184207,3.44374968703631,3.44374968703631,11667.5146719444,0.0,1.0
2003-02-28,4.1,4.1,4.1,4.1,12500,3.44374968703631,3.44374968703631,3.44374968703631,3.44374968703631,14882.0340203372,0.0,1.0
2003-03-03,4.13,4.14,4.1,4.1,4200,3.46894785547804,3.47734724495861,3.44374968703631,3.44374968703631,5000.3634308333,0.0,1.0
2003-03-04,4.1,4.19,4.1,4.19,10600,3.44374968703631,3.51934419236149,3.44374968703631,3.51934419236149,12619.964849246,0.0,1.0
2003-03-05,4.16,4.16,4.11,4.11,38700,3.49414602391977,3.49414602391977,3.45214907651688,3.45214907651688,46074.777326964,0.0,1.0
2003-03-06,4.0,4.13,4.0,4.08,52100,3.35975579223054,3.46894785547804,3.35975579223054,3.42695090807515,62028.3177967656,0.0,1.0
2003-03-07,4.01,4.15,3.96,4.03,9800,3.36815518171112,3.48574663443919,3.32615823430824,3.38495396067227,11667.5146719444,0.0,1.0
2003-03-10,3.94,3.99,3.91,3.99,5700,3.30935945534709,3.35135640274997,3.28416128690536,3.35135640274997,6786.20751327377,0.0,1.0
2003-03-11,3.93,3.99,3.89,3.9,21000,3.30096006586651,3.35135640274997,3.2673625079442,3.27576189742478,25001.8171541665,0.0,1.0
2003-03-12,4.01,4.06,3.92,4.0,10700,3.36815518171112,3.410152129114,3.29256067638593,3.35975579223054,12739.0211214087,0.0,1.0
2003-03-13,4.1,4.1,3.99,4.0,12600,3.44374968703631,3.44374968703631,3.35135640274997,3.35975579223054,15001.0902924999,0.0,1.0
2003-03-14,3.93,4.08,3.91,4.06,6500,3.30096006586651,3.42695090807515,3.28416128690536,3.410152129114,7738.65769057536,0.0,1.0
2003-03-17,4.02,4.03,3.91,3.91,21900,3.3765545711917,3.38495396067227,3.28416128690536,3.28416128690536,26073.3236036308,0.0,1.0
2003-03-18,4.15,4.2,4.0,4.15,74200,3.48574663443919,3.52774358184207,3.35975579223054,3.48574663443919,88339.7539447218,0.0,1.0
2003-03-19,4.11,4.21,4.11,4.21,19200,3.45214907651688,3.53614297132265,3.45214907651688,3.53614297132265,22858.804255238,0.0,1.0
2003-03-20,4.23,4.27,4.08,4.14,23400,3.5529417502838,3.5865393082061,3.42695090807515,3.47734724495861,27859.1676860713,0.0,1.0
2003-03-21,4.33,4.33,4.21,4.3,21300,3.63693564508956,3.63693564508956,3.53614297132265,3.61173747664783,25358.9859706547,0.0,1.0
2003-03-24,4.21,4.27,4.11,4.11,138700,3.53614297132265,3.5865393082061,3.45214907651688,3.45214907651688,165131.049489662,0.0,1.0
2003-03-25,4.28,4.28,4.09,4.09,40400,3.59493869768668,3.59493869768668,3.43535029755573,3.43535029755573,48098.7339537299,0.0,1.0
2003-03-26,4.29,4.32,4.17,4.32,4800,3.60333808716726,3.62853625560899,3.50254541340034,3.62853625560899,5714.70106380949,0.0,1.0
2003-03-27,4.21,4.29,4.2,4.2,208600,3.53614297132265,3.60333808716726,3.52774358184207,3.52774358184207,248351.383731387,0.0,1.0
2003-03-28,4.23,4.29,4.23,4.29,6800,3.5529417502838,3.60333808716726,3.5529417502838,3.60333808716726,8095.82650706345,0.0,1.0
2003-03-31,4.01,4.19,4.01,4.13,72500,3.36815518171112,3.51934419236149,3.36815518171112,3.46894785547804,86315.7973179559,0.0,1.0
2003-04-01,4.12,4.15,4.06,4.06,49700,3.46054846599746,3.48574663443919,3.410152129114,3.410152129114,59170.9672648608,0.0,1.0
2003-04-02,4.2,4.2,4.13,4.18,5500,3.52774358184207,3.52774358184207,3.46894785547804,3.51094480288092,6548.09496894838,0.0,1.0
2003-04-03,4.14,4.28,4.14,4.21,616700,3.47734724495861,3.59493869768668,3.47734724495861,3.53614297132265,734220.030427358,0.0,1.0
2003-04-04,4.16,4.19,4.14,4.14,17700,3.49414602391977,3.51934419236149,3.47734724495861,3.47734724495861,21072.9601727975,0.0,1.0
2003-04-07,4.24,4.24,4.21,4.21,9400,3.56134113976438,3.56134113976438,3.53614297132265,3.53614297132265,11191.2895832936,0.0,1.0
2003-04-08,4.18,4.21,4.14,4.14,5300,3.51094480288092,3.53614297132265,3.47734724495861,3.47734724495861,6309.98242462298,0.0,1.0
2003-04-09,4.08,4.14,4.08,4.14,175500,3.42695090807515,3.47734724495861,3.42695090807515,3.47734724495861,208943.757645535,0.0,1.0
2003-04-10,4.14,4.15,4.07,4.13,45100,3.47734724495861,3.48574663443919,3.41855151859458,3.46894785547804,53694.3787453768,0.0,1.0
2003-04-11,4.14,4.24,4.08,4.08,190000,3.47734724495861,3.56134113976438,3.42695090807515,3.42695090807515,226206.917109126,0.0,1.0
2003-04-14,4.18,4.19,4.12,4.13,19000,3.51094480288092,3.51934419236149,3.46054846599746,3.46894785547804,22620.6917109126,0.0,1.0
2003-04-15,4.11,4.19,4.08,4.08,16300,3.45214907651688,3.51934419236149,3.42695090807515,3.42695090807515,19406.1723625198,0.0,1.0
2003-04-16,4.18,4.18,4.12,4.18,8900,3.51094480288092,3.51094480288092,3.46054846599746,3.51094480288092,10596.0082224801,0.0,1.0
2003-04-17,4.12,4.19,4.12,4.18,1700,3.46054846599746,3.51934419236149,3.46054846599746,3.51094480288092,2023.95662676586,0.0,1.0
2003-04-21,4.1,4.18,4.1,4.11,27700,3.44374968703631,3.51094480288092,3.44374968703631,3.45214907651688,32978.5873890673,0.0,1.0
2003-04-22,4.18,4.19,4.06,4.06,77500,3.51094480288092,3.51934419236149,3.410152129114,3.410152129114,92268.6109260908,0.0,1.0
2003-04-23,4.05,4.17,4.03,4.1,28900,3.40175273963342,3.50254541340034,3.38495396067227,3.44374968703631,34407.2626550197,0.0,1.0
2003-04-24,3.97,4.04,3.96,4.04,51500,3.33455762378881,3.39335335015285,3.32615823430824,3.39335335015285,61313.9801637894,0.0,1.0
2003-04-25,3.93,3.98,3.92,3.95,13900,3.30096006586651,3.34295701326939,3.29256067638593,3.31775884482766,16548.821830615,0.0,1.0
2003-04-28,4.03,4.1,3.99,3.99,30400,3.38495396067227,3.44374968703631,3.35135640274997,3.35135640274997,36193.1067374602,0.0,1.0
2003-04-29,4.18,4.25,4.13,4.18,339800,3.51094480288092,3.56974052924495,3.46894785547804,3.51094480288092,404553.212808847,0.0,1.0
2003-04-30,4.16,4.24,4.15,4.24,8800,3.49414602391977,3.56134113976438,3.48574663443919,3.56134113976438,10476.9519503174,0.0,1.0
2003-05-01,4.12,4.15,4.06,4.15,12200,3.46054846599746,3.48574663443919,3.410152129114,3.48574663443919,14524.8652038491,0.0,1.0
2003-05-02,4.24,4.28,4.07,4.23,99300,3.56134113976438,3.59493869768668,3.41855151859458,3.5529417502838,118222.878257559,0.0,1.0
2003-05-05,4.31,4.33,4.27,4.33,46700,3.62013686612841,3.63693564508956,3.5865393082061,3.63693564508956,55599.2790999799,0.0,1.0
2003-05-06,4.44,4.46,4.32,4.32,452500,3.7293289293759,3.74612770833706,3.62853625560899,3.62853625560899,538729.631536208,0.0,1.0
2003-05-07,4.4,4.45,4.37,4.4,302300,3.6957313714536,3.73772831885648,3.67053320301187,3.6957313714536,359907.110747835,0.0,1.0
2003-05-08,4.36,4.44,4.35,4.44,452300,3.66213381353129,3.7293289293759,3.65373442405072,3.7293289293759,538491.518991883,0.0,1.0
2003-05-09,4.44,4.45,4.33,4.43,81600,3.7293289293759,3.73772831885648,3.63693564508956,3.72092953989533,97149.9180847615,0.0,1.0
2003-05-12,4.55,4.57,4.45,4.45,165000,3.82172221366224,3.8385209926234,3.73772831885648,3.73772831885648,196442.849068452,0.0,1.0
2003-05-13,4.49,4.57,4.44,4.55,98300,3.77132587677878,3.8385209926234,3.7293289293759,3.82172221366224,117032.315535932,0.0,1.0
2003-05-14,4.42,4.52,4.41,4.52,26200,3.71253015041475,3.79652404522051,3.70413076093417,3.79652404522051,31192.7433066268,0.0,1.0
2003-05-15,4.53,4.56,4.46,4.49,31600,3.80492343470109,3.83012160314282,3.74612770833706,3.77132587677878,37621.7820034125,0.0,1.0
2003-05-16,4.48,4.5,4.44,4.5,11100,3.76292648729821,3.77972526625936,3.7293289293759,3.77972526625936,13215.2462100595,0.0,1.0
2003-05-19,4.29,4.38,4.29,4.33,29900,3.60333808716726,3.67893259249244,3.60333808716726,3.63693564508956,35597.8253766466,0.0,1.0
2003-05-20,4.38,4.4,4.28,4.28,123100,3.67893259249244,3.6957313714536,3.59493869768668,3.59493869768668,146558.271032281,0.0,1.0
2003-05-21,4.44,4.44,4.33,4.33,21400,3.7293289293759,3.7293289293759,3.63693564508956,3.63693564508956,25478.0422428174,0.0,1.0
2003-05-22,4.49,4.49,4.43,4.44,79000,3.77132587677878,3.77132587677878,3.72092953989533,3.7293289293759,94054.4550085314,0.0,1.0
2003-05-23,4.57,4.59,4.5,4.5,66800,3.8385209926234,3.85531977158455,3.77972526625936,3.77972526625936,79529.5898046821,0.0,1.0
2003-05-27,4.65,4.65,4.45,4.45,198900,3.90571610846801,3.90571610846801,3.73772831885648,3.73772831885648,236802.925331606,0.0,1.0
2003-05-28,4.55,4.66,4.5,4.65,57600,3.82172221366224,3.91411549794858,3.77972526625936,3.90571610846801,68576.412765714,0.0,1.0
2003-05-29,4.63,4.65,4.51,4.65,21800,3.88891732950685,3.90571610846801,3.78812465573994,3.90571610846801,25954.2673314682,0.0,1.0
2003-05-30,4.68,4.72,4.55,4.55,224600,3.93091427690974,3.96451183483204,3.82172221366224,3.82172221366224,267400.387277419,0.0,1.0
2003-06-02,4.69,4.8,4.68,4.77,151600,3.93931366639031,4.03170695067665,3.93091427690974,4.00650878223492,180489.30859865,0.0,1.0
2003-06-03,4.74,4.82,4.66,4.69,43000,3.98131061379319,4.0485057296378,3.91411549794858,3.93931366639031,51194.1970299601,0.0,1.0
2003-06-04,4.93,4.95,4.75,4.75,106400,4.14089901392414,4.1576977928853,3.98971000327377,3.98971000327377,126675.873581111,0.0,1.0
2003-06-05,4.91,4.95,4.84,4.92,119800,4.12410023496299,4.1576977928853,4.06530450859896,4.13249962444357,142629.414050912,0.0,1.0
2003-06-06,4.9,4.99,4.9,4.98,385900,4.11570084548242,4.1912953508076,4.11570084548242,4.18289596132703,459438.15427585,0.0,1.0
2003-06-09,4.9,4.99,4.85,4.9,135300,4.11570084548242,4.1912953508076,4.07370389807953,4.11570084548242,161083.13623613,0.0,1.0
2003-06-10,4.99,4.99,4.92,4.98,247600,4.1912953508076,4.1912953508076,4.13249962444357,4.18289596132703,294783.32987484,0.0,1.0
2003-06-11,4.98,4.99,4.9,4.9,31700,4.18289596132703,4.1912953508076,4.11570084548242,4.11570084548242,37740.8382755752,0.0,1.0
2003-06-12,5.06,5.1,5.0,5.0,548300,4.25009107717164,4.28368863509394,4.19969474028818,4.19969474028818,652785.540268072,0.0,1.0
2003-06-13,5.06,5.1,4.95,5.1,423500,4.25009107717164,4.28368863509394,4.1576977928853,4.28368863509394,504203.312609025,0.0,1.0
2003-06-16,5.14,5.19,5.07,5.09,187800,4.31728619301625,4.35928314041913,4.25849046665221,4.27528924561337,223587.679121546,0.0,1.0
2003-06-17,5.21,5.23,5.1,5.19,104400,4.37608191938028,4.39288069834144,4.28368863509394,4.35928314041913,124294.748137857,0.0,1.0
2003-06-18,5.14,5.19,5.07,5.19,256300,4.31728619301625,4.35928314041913,4.25849046665221,4.35928314041913,305141.225552994,0.0,1.0
2003-06-19,5.14,5.25,5.14,5.25,56100,4.31728619301625,4.40967947730259,4.31728619301625,4.40967947730259,66790.5686832735,0.0,1.0
2003-06-20,5.22,5.24,5.19,5.23,54100,4.38448130886086,4.40128008782201,4.35928314041913,4.39288069834144,64409.4432400195,0.0,1.0
2003-06-23,5.04,5.18,4.96,5.14,73100,4.23329229821048,4.35088375093855,4.16609718236587,4.31728619301625,87030.1349509322,0.0,1.0
2003-06-24,5.01,5.11,4.97,5.05,775600,4.20809412976875,4.29208802457452,4.17449657184645,4.24169168769106,923400.446893885,0.0,1.0
2003-06-25,4.96,5.05,4.96,5.03,27100,4.16609718236587,4.24169168769106,4.16609718236587,4.22489290872991,32264.2497560911,0.0,1.0
2003-06-26,4.92,4.98,4.86,4.96,36800,4.13249962444357,4.18289596132703,4.08210328756011,4.16609718236587,43812.7081558728,0.0,1.0
2003-06-27,4.99,5.11,4.93,4.98,150200,4.1912953508076,4.29208802457452,4.14089901392414,4.18289596132703,178822.520788372,0.0,1.0
2003-06-30,4.83,4.94,4.82,4.93,53500,4.05690511911838,4.14929840340472,4.0485057296378,4.14089901392414,63695.1056070434,0.0,1.0
2003-07-01,4.93,4.95,4.8,4.85,716800,4.14089901392414,4.1576977928853,4.03170695067665,4.07370389807953,853395.358862219,0.0,1.0
2003-07-02,5.02,5.04,4.95,5.02,101200,4.21649351924933,4.23329229821048,4.1576977928853,4.21649351924933,120484.94742865,0.0,1.0
2003-07-03,4.95,5.09,4.93,5.02,168900,4.1576977928853,4.27528924561337,4.14089901392414,4.21649351924933,201086.043682796,0.0,1.0
2003-07-07,5.19,5.25,5.05,5.07,419000,4.35928314041913,4.40967947730259,4.24169168769106,4.25849046665221,498845.780361704,0.0,1.0
2003-07-08,5.16,5.19,5.1,5.17,60100,4.3340849719774,4.35928314041913,4.28368863509394,4.34248436145798,71552.8195697814,0.0,1.0
2003-07-09,5.2,5.25,5.1,5.19,42200,4.36768252989971,4.40967947730259,4.28368863509394,4.35928314041913,50241.7468526584,0.0,1.0
2003-07-10,5.04,5.17,5.04,5.15,66900,4.23329229821048,4.34248436145798,4.23329229821048,4.32568558249682,79648.6460768449,0.0,1.0
2003-07-11,5.24,5.33,5.15,5.15,80800,4.40128008782201,4.4768745931472,4.32568558249682,4.32568558249682,96197.4679074599,0.0,1.0
2003-07-14,5.39,5.44,5.25,5.39,72700,4.52727093003066,4.56926787743354,4.40967947730259,4.52727093003066,86553.9098622813,0.0,1.0
2003-07-15,5.29,5.39,5.29,5.38,75100,4.44327703522489,4.52727093003066,4.44327703522489,4.51887154055008,89411.2603941861,0.0,1.0
2003-07-16,5.34,5.39,5.21,5.39,21300,4.48527398262777,4.52727093003066,4.37608191938028,4.52727093003066,25358.9859706547,0.0,1.0
2003-07-17,5.2,5.31,5.19,5.31,95500,4.36768252989971,4.46007581418605,4.35928314041913,4.46007581418605,113698.739915376,0.0,1.0
2003-07-18,5.28,5.4,5.22,5.39,86000,4.43487764574432,4.53567031951123,4.38448130886086,4.52727093003066,102388.39405992,0.0,1.0
2003-07-21,5.29,5.36,5.19,5.27,181500,4.44327703522489,4.50207276158893,4.35928314041913,4.42647825626374,216087.133975297,0.0,1.0
2003-07-22,5.28,5.31,5.2,5.2,103900,4.43487764574432,4.46007581418605,4.36768252989971,4.36768252989971,123699.466777043,0.0,1.0
2003-07-23,5.26,5.29,5.19,5.29,26400,4.41807886678316,4.44327703522489,4.35928314041913,4.44327703522489,31430.8558509523,0.0,1.0
2003-07-24,5.24,5.36,5.21,5.28,219500,4.40128008782201,4.50207276158893,4.37608191938028,4.43487764574432,261328.517397122,0.0,1.0
2003-07-25,5.36,5.4,5.19,5.28,71100,4.50207276158893,4.53567031951123,4.35928314041913,4.43487764574432,84649.0095076781,0.0,1.0
2003-07-28,5.25,5.4,5.25,5.39,309200,4.40967947730259,4.53567031951123,4.40967947730259,4.52727093003066,368121.993527061,0.0,1.0
2003-07-29,5.31,5.37,5.23,5.27,29300,4.46007581418605,4.5104721510695,4.39288069834144,4.42647825626374,34883.4877436704,0.0,1.0
2003-07-30,5.23,5.32,5.22,5.32,12900,4.39288069834144,4.46847520366662,4.38448130886086,4.46847520366662,15358.259108988,0.0,1.0
2003-07-31,5.27,5.4,5.19,5.2,26600,4.42647825626374,4.53567031951123,4.35928314041913,4.36768252989971,31668.9683952776,0.0,1.0
2003-08-01,5.17,5.3,5.15,5.26,39700,4.34248436145798,4.45167642470547,4.32568558249682,4.41807886678316,47265.340048591,0.0,1.0
2003-08-04,5.1,5.15,5.01,5.1,140700,4.28368863509394,4.32568558249682,4.20809412976875,4.28368863509394,167512.174932916,0.0,1.0
2003-08-05,4.82,5.01,4.82,5.0,205900,4.0485057296378,4.20809412976875,4.0485057296378,4.19969474028818,245136.864382995,0.0,1.0
2003-08-06,5.12,5.12,4.91,4.92,143900,4.3004874140551,4.3004874140551,4.12410023496299,4.13249962444357,171321.975642122,0.0,1.0
2003-08-07,5.16,5.17,5.08,5.08,262500,4.3340849719774,4.34248436145798,4.26688985613279,4.26688985613279,312522.714427082,0.0,1.0
2003-08-08,5.09,5.16,5.07,5.15,23900,4.27528924561337,4.3340849719774,4.25849046665221,4.32568558249682,28454.4490468848,0.0,1.0
2003-08-11,5.15,5.2,5.12,5.18,52100,4.32568558249682,4.36768252989971,4.3004874140551,4.35088375093855,62028.3177967656,0.0,1.0
2003-08-12,5.31,5.32,5.2,5.2,30300,4.46007581418605,4.46847520366662,4.36768252989971,4.36768252989971,36074.0504652974,0.0,1.0
2003-08-13,5.39,5.39,5.3,5.37,33100,4.52727093003066,4.52727093003066,4.45167642470547,4.5104721510695,39407.6260858529,0.0,1.0
2003-08-14,5.45,5.5,5.37,5.4,58200,4.57766726691411,4.619664214317,4.5104721510695,4.53567031951123,69290.7503986902,0.0,1.0
2003-08-15,5.44,5.53,5.36,5.47,44000,4.56926787743354,4.64486238275873,4.50207276158893,4.59446604587527,52384.759751587,0.0,1.0
2003-08-18,5.57,5.57,5.45,5.49,125100,4.67845994068103,4.67845994068103,4.57766726691411,4.61126482483642,148939.396475535,0.0,1.0
2003-08-19,5.57,5.59,5.43,5.5,432000,4.67845994068103,4.69525871964218,4.56086848795296,4.619664214317,514323.095742855,0.0,1.0
2003-08-20,5.58,5.59,5.45,5.58,159500,4.68685933016161,4.69525871964218,4.57766726691411,4.68685933016161,189894.754099503,0.0,1.0
2003-08-21,5.63,5.63,5.57,5.6,63200,4.72885627756449,4.72885627756449,4.67845994068103,4.70365810912276,75243.564006825,0.0,1.0
2003-08-22,5.56,5.64,5.5,5.63,597300,4.67006055120045,4.73725566704507,4.619664214317,4.72885627756449,711123.113627795,0.0,1.0
2003-08-25,5.56,5.6,5.5,5.59,24800,4.67006055120045,4.70365810912276,4.619664214317,4.69525871964218,29525.9554963491,0.0,1.0
2003-08-26,5.44,5.5,5.39,5.5,86800,4.56926787743354,4.619664214317,4.52727093003066,4.619664214317,103340.844237222,0.0,1.0
2003-08-27,5.38,5.48,5.35,5.43,87900,4.51887154055008,4.60286543535584,4.49367337210835,4.56086848795296,104650.463231011,0.0,1.0
2003-08-28,5.38,5.44,5.33,5.44,675200,4.51887154055008,4.56926787743354,4.4768745931472,4.56926787743354,803867.949642536,0.0,1.0
2003-08-29,5.42,5.53,5.31,5.49,1771100,4.55246909847239,4.64486238275873,4.46007581418605,4.61126482483642,2108605.63627354,0.0,1.0
2003-09-02,5.44,5.47,5.36,5.42,597500,4.56926787743354,4.59446604587527,4.50207276158893,4.55246909847239,711361.226172119,0.0,1.0
2003-09-03,5.45,5.49,5.45,5.49,118000,4.57766726691411,4.61126482483642,4.57766726691411,4.61126482483642,140486.401151984,0.0,1.0
2003-09-04,5.49,5.52,5.45,5.45,114300,4.61126482483642,4.63646299327815,4.57766726691411,4.57766726691411,136081.319081964,0.0,1.0
2003-09-05,5.48,5.51,5.46,5.51,44600,4.60286543535584,4.62806360379757,4.58606665639469,4.62806360379757,53099.0973845633,0.0,1.0
2003-09-08,5.54,5.59,5.46,5.51,73300,4.6532617722393,4.69525871964218,4.58606665639469,4.62806360379757,87268.2474952576,0.0,1.0
2003-09-09,5.34,5.43,5.31,5.36,210900,4.48527398262777,4.56086848795296,4.46007581418605,4.50207276158893,251089.67799113,0.0,1.0
2003-09-10,5.27,5.39,5.26,5.3,58700,4.42647825626374,4.52727093003066,4.41807886678316,4.45167642470547,69886.0317595036,0.0,1.0
2003-09-11,5.45,5.48,5.33,5.43,50200,4.57766726691411,4.60286543535584,4.4768745931472,4.56086848795296,59766.2486256744,0.0,1.0
2003-09-12,5.45,5.46,5.31,5.45,45500,4.57766726691411,4.58606665639469,4.46007581418605,4.57766726691411,54170.6038340276,0.0,1.0
2003-09-15,5.38,5.46,5.33,5.34,68800,4.51887154055008,4.58606665639469,4.4768745931472,4.48527398262777,81910.7152479361,0.0,1.0
2003-09-16,5.47,5.5,5.39,5.4,45900,4.59446604587527,4.619664214317,4.52727093003066,4.53567031951123,54646.8289226783,0.0,1.0
2003-09-17,5.47,5.5,5.45,5.46,364100,4.59446604587527,4.619664214317,4.57766726691411,4.58606665639469,433483.886944383,0.0,1.0
2003-09-18,5.5,5.53,5.45,5.46,256200,4.619664214317,4.64486238275873,4.57766726691411,4.58606665639469,305022.169280832,0.0,1.0
2003-09-19,5.49,5.5,5.41,5.5,111700,4.61126482483642,4.619664214317,4.54406970899181,4.619664214317,132985.856005734,0.0,1.0
2003-09-22,5.49,5.54,5.32,5.41,222600,4.61126482483642,4.6532617722393,4.46847520366662,4.54406970899181,265019.261834165,0.0,1.0
2003-09-23,5.54,5.55,5.45,5.46,65000,4.6532617722393,4.66166116171988,4.57766726691411,4.58606665639469,77386.5769057536,0.0,1.0
2003-09-24,5.49,5.68,5.4,5.6,371200,4.61126482483642,4.77085322496737,4.53567031951123,4.70365810912276,441936.882267934,0.0,1.0
2003-09-25,5.6,5.64,5.47,5.62,263300,4.70365810912276,4.73725566704507,4.59446604587527,4.72045688808391,313475.164604383,0.0,1.0
2003-09-26,5.68,5.68,5.62,5.63,52000,4.77085322496737,4.77085322496737,4.72045688808391,4.72885627756449,61909.2615246029,0.0,1.0
2003-09-29,5.66,5.72,5.62,5.65,335800,4.75405444600622,4.80445078288968,4.72045688808391,4.74565505652564,399790.961922339,0.0,1.0
2003-09-30,5.59,5.65,5.56,5.65,274300,4.69525871964218,4.74565505652564,4.67006055120045,4.74565505652564,326571.35454228,0.0,1.0
2003-10-01,5.71,5.75,5.6,5.64,134000,4.7960513934091,4.82964895133141,4.70365810912276,4.73725566704507,159535.404698015,0.0,1.0
2003-10-02,5.71,5.77,5.68,5.71,100300,4.7960513934091,4.84644773029256,4.77085322496737,4.7960513934091,119413.440979186,0.0,1.0
2003-10-03,5.98,6.1,5.87,5.93,189000,5.02283490938466,5.12362758315158,4.93044162509832,4.98083796198178,225016.354387499,0.0,1.0
2003-10-06,6.02,6.06,5.94,6.06,515000,5.05643246730697,5.09003002522927,4.98923735146236,5.09003002522927,613139.801637893,0.0,1.0
2003-10-07,6.08,6.18,5.98,6.05,255700,5.10682880419043,5.19082269899619,5.02283490938466,5.0816306357487,304426.887920018,0.0,1.0
2003-10-08,6.07,6.1,6.0,6.09,147700,5.09842941470985,5.12362758315158,5.03963368834581,5.115228193671,175846.113984305,0.0,1.0
2003-10-09,6.1,6.18,6.06,6.09,179600,5.12362758315158,5.19082269899619,5.09003002522927,5.115228193671,213825.064804205,0.0,1.0
2003-10-10,6.09,6.2,6.09,6.16,307200,5.115228193671,5.20762147795734,5.115228193671,5.17402392003504,365740.868083808,0.0,1.0
2003-10-13,6.08,6.15,6.07,6.09,313500,5.10682880419043,5.16562453055446,5.09842941470985,5.115228193671,373241.413230057,0.0,1.0
2003-10-14,6.06,6.08,5.98,6.0,132600,5.09003002522927,5.10682880419043,5.02283490938466,5.03963368834581,157868.616887737,0.0,1.0
2003-10-15,6.05,6.14,6.01,6.1,149100,5.0816306357487,5.15722514107388,5.04803307782639,5.12362758315158,177512.901794582,0.0,1.0
2003-10-16,6.08,6.25,6.05,6.11,199100,5.10682880419043,5.24961842536022,5.0816306357487,5.13202697263216,237041.037875931,0.0,1.0
2003-10-17,6.08,6.14,6.08,6.13,112100,5.10682880419043,5.15722514107388,5.10682880419043,5.14882575159331,133462.081094384,0.0,1.0
2003-10-20,6.16,6.25,6.13,6.13,202900,5.17402392003504,5.24961842536022,5.14882575159331,5.14882575159331,241565.176218114,0.0,1.0
2003-10-21,6.21,6.26,6.2,6.24,132900,5.21602086743792,5.2580178148408,5.20762147795734,5.24121903587965,158225.785704225,0.0,1.0
2003-10-22,6.09,6.25,6.09,6.18,200000,5.115228193671,5.24961842536022,5.115228193671,5.19082269899619,238112.544325396,0.0,1.0
2003-10-23,5.98,6.0,5.9,6.0,261800,5.02283490938466,5.03963368834581,4.95563979354005,5.03963368834581,311689.320521943,0.0,1.0
2003-10-24,5.97,5.99,5.84,5.95,270200,5.01443551990409,5.03123429886524,4.90524345665659,4.99763674094293,321690.047383609,0.0,1.0
2003-10-27,5.96,5.99,5.86,5.86,89300,5.00603613042351,5.03123429886524,4.92204223561775,4.92204223561775,106317.251041289,0.0,1.0
2003-10-28,6.1,6.14,6.0,6.0,510400,5.12362758315158,5.15722514107388,5.03963368834581,5.03963368834581,607663.21311841,0.0,1.0
2003-10-29,6.05,6.1,5.96,6.09,133500,5.0816306357487,5.12362758315158,5.00603613042351,5.115228193671,158940.123337201,0.0,1.0
2003-10-30,5.99,6.05,5.95,6.05,132600,5.03123429886524,5.0816306357487,4.99763674094293,5.0816306357487,157868.616887737,0.0,1.0
2003-10-31,5.97,6.01,5.94,5.94,106300,5.01443551990409,5.04803307782639,4.98923735146236,4.98923735146236,126556.817308948,0.0,1.0
2003-11-03,6.08,6.14,6.01,6.01,464700,5.10682880419043,5.15722514107388,5.04803307782639,5.04803307782639,553254.496740056,0.0,1.0
2003-11-04,6.21,6.24,6.17,6.18,1004300,5.21602086743792,5.24121903587965,5.18242330951561,5.19082269899619,1195682.14132997,0.0,1.0
2003-11-05,6.16,6.24,6.1,6.2,904200,5.17402392003504,5.24121903587965,5.12362758315158,5.20762147795734,1076506.81289511,0.0,1.0
2003-11-06,6.09,6.17,6.06,6.1,105200,5.115228193671,5.18242330951561,5.09003002522927,5.12362758315158,125247.198315158,0.0,1.0
2003-11-07,6.09,6.16,6.06,6.11,153100,5.115228193671,5.17402392003504,5.09003002522927,5.13202697263216,182275.15268109,0.0,1.0
2003-11-10,6.0,6.07,5.9,6.05,161600,5.03963368834581,5.09842941470985,4.95563979354005,5.0816306357487,192394.93581492,0.0,1.0
2003-11-11,5.87,5.95,5.71,5.86,236900,4.93044162509832,4.99763674094293,4.7960513934091,4.92204223561775,282044.308753431,0.0,1.0
2003-11-12,5.97,5.98,5.86,5.98,89000,5.01443551990409,5.02283490938466,4.92204223561775,5.02283490938466,105960.082224801,0.0,1.0
2003-11-13,6.01,6.07,5.93,6.05,309500,5.04803307782639,5.09842941470985,4.98083796198178,5.0816306357487,368479.16234355,0.0,1.0
2003-11-14,5.99,6.03,5.91,6.01,61400,5.03123429886524,5.06483185678754,4.96403918302063,5.04803307782639,73100.5511078964,0.0,1.0
2003-11-17,5.82,5.89,5.75,5.78,55200,4.88844467769544,4.94724040405947,4.82964895133141,4.85484711977313,65719.0622338092,0.0,1.0
2003-11-18,5.77,5.92,5.77,5.77,74100,4.84644773029256,4.9724385725012,4.84644773029256,4.84644773029256,88220.6976725591,0.0,1.0
2003-11-19,5.8,5.8,5.74,5.77,45800,4.87164589873429,4.87164589873429,4.82124956185083,4.84644773029256,54527.7726505156,0.0,1.0
2003-11-20,5.63,5.75,5.61,5.74,459200,4.72885627756449,4.82964895133141,4.71205749860334,4.82124956185083,546706.401771108,0.0,1.0
2003-11-21,5.62,5.72,5.6,5.61,30600,4.72045688808391,4.80445078288968,4.70365810912276,4.71205749860334,36431.2192817856,0.0,1.0
2003-11-24,5.78,5.83,5.65,5.65,245800,4.85484711977313,4.89684406717602,4.74565505652564,4.74565505652564,292640.316975912,0.0,1.0
2003-11-25,5.7,5.82,5.7,5.82,620100,4.78765200392852,4.88844467769544,4.78765200392852,4.88844467769544,738267.94368089,0.0,1.0
2003-11-26,5.86,5.92,5.75,5.82,42200,4.92204223561775,4.9724385725012,4.82964895133141,4.88844467769544,50241.7468526584,0.0,1.0
2003-11-28,5.97,6.0,5.9,5.99,108400,5.01443551990409,5.03963368834581,4.95563979354005,5.03123429886524,129056.999024364,0.0,1.0
2003-12-01,6.08,6.09,6.0,6.03,503900,5.10682880419043,5.115228193671,5.03963368834581,5.06483185678754,599924.555427834,0.0,1.0
2003-12-02,5.95,6.03,5.95,6.02,71700,4.99763674094293,5.06483185678754,4.99763674094293,5.05643246730697,85363.3471406544,0.0,1.0
2003-12-03,5.98,6.09,5.96,5.96,99700,5.02283490938466,5.115228193671,5.00603613042351,5.00603613042351,118699.10334621,0.0,1.0
2003-12-04,6.02,6.07,5.94,5.99,85300,5.05643246730697,5.09842941470985,4.98923735146236,5.03123429886524,101555.000154781,0.0,1.0
2003-12-05,5.92,6.02,5.91,6.0,256800,4.9724385725012,5.05643246730697,4.96403918302063,5.03963368834581,305736.506913808,0.0,1.0
2003-12-08,6.0,6.02,5.91,5.95,60600,5.03963368834581,5.05643246730697,4.96403918302063,4.99763674094293,72148.100930595,0.0,1.0
2003-12-09,6.01,6.05,5.91,6.05,176000,5.04803307782639,5.0816306357487,4.96403918302063,5.0816306357487,209539.039006348,0.0,1.0
2003-12-10,5.98,6.01,5.88,5.92,81700,5.02283490938466,5.04803307782639,4.9388410145789,4.9724385725012,97268.9743569242,0.0,1.0
2003-12-11,6.0,6.06,5.93,6.02,145300,5.03963368834581,5.09003002522927,4.98083796198178,5.05643246730697,172988.7634524,0.0,1.0
2003-12-12,6.01,6.06,5.97,5.97,46900,5.04803307782639,5.09003002522927,5.01443551990409,5.01443551990409,55837.3916443053,0.0,1.0
2003-12-15,5.99,6.06,5.99,6.01,63700,5.03123429886524,5.09003002522927,5.03123429886524,5.04803307782639,75838.8453676385,0.0,1.0
2003-12-16,6.02,6.03,5.97,6.0,32700,5.05643246730697,5.06483185678754,5.01443551990409,5.03963368834581,38931.4009972022,0.0,1.0
2003-12-17,5.96,6.04,5.93,5.96,92400,5.00603613042351,5.07323124626812,4.98083796198178,5.00603613042351,110007.995478333,0.0,1.0
2003-12-18,5.96,6.01,5.93,6.01,435100,5.00603613042351,5.04803307782639,4.98083796198178,5.04803307782639,518013.840179898,0.0,1.0
2003-12-19,5.91,5.99,5.89,5.9,231900,4.96403918302063,5.03123429886524,4.94724040405947,4.95563979354005,276091.495145296,0.0,1.0
2003-12-22,5.9,5.98,5.8,5.87,78000,5.0554245405693,5.12397266993295,4.96973937886473,5.02971899205793,91030.9304998896,0.1188,1.0
2003-12-23,5.89,5.94,5.83,5.9,143100,5.04685602439884,5.08969860525112,4.9954449273761,5.0554245405693,167006.745570951,0.0,1.0
2003-12-24,5.94,5.98,5.84,5.94,25100,5.08969860525112,5.12397266993295,5.00401344354656,5.08969860525112,29293.2866095799,0.0,1.0
2003-12-26,5.88,6.01,5.86,5.98,35800,5.03828750822839,5.14967821844432,5.02115047588747,5.12397266993295,41780.8629730262,0.0,1.0
2003-12-29,5.98,5.99,5.86,5.91,85500,5.12397266993295,5.13254118610341,5.02115047588747,5.06399305673976,99783.9045864174,0.0,1.0
2003-12-30,6.05,6.07,5.89,5.99,295000,5.18395228312615,5.20108931546706,5.04685602439884,5.13254118610341,344283.647403428,0.0,1.0
2003-12-31,6.0,6.11,5.91,6.09,294300,5.14110970227386,5.23536338014888,5.06399305673976,5.21822634780797,343466.703155353,0.0,1.0
2004-01-02,6.17,6.27,6.1,6.14,247600,5.28677447717162,5.37245963887619,5.22679486397843,5.26106892866025,288964.851176573,0.0,1.0
2004-01-05,6.33,6.4,6.3,6.35,427300,5.42387073589893,5.48385034909212,5.39816518738756,5.44100776823984,498686.110289779,0.0,1.0
2004-01-06,6.33,6.4,6.25,6.37,254400,5.42387073589893,5.48385034909212,5.35532260653527,5.45814480058075,296900.881015024,0.0,1.0
2004-01-07,6.36,6.37,6.2,6.33,149500,5.44957628441029,5.45814480058075,5.31248002568299,5.42387073589893,174475.950124788,0.0,1.0
2004-01-08,6.41,6.46,6.34,6.4,479300,5.49241886526258,5.53526144611486,5.43243925206938,5.48385034909212,559373.397289706,0.0,1.0
2004-01-09,6.44,6.52,6.26,6.38,204000,5.51812441377395,5.5866725431376,5.36389112270573,5.46671331675121,238080.895153557,0.0,1.0
2004-01-12,6.38,6.45,6.25,6.44,148100,5.46671331675121,5.5266929299444,5.35532260653527,5.51812441377395,172842.061628636,0.0,1.0
2004-01-13,6.4,6.49,6.33,6.43,180700,5.48385034909212,5.56096699462623,5.42387073589893,5.50955589760349,210888.322324744,0.0,1.0
2004-01-14,6.41,6.48,6.33,6.48,170000,5.49241886526258,5.55239847845577,5.42387073589893,5.55239847845577,198400.745961298,0.0,1.0
2004-01-15,6.32,6.4,6.2,6.35,85700,5.41530221972847,5.48385034909212,5.31248002568299,5.44100776823984,100017.317228725,0.0,1.0
2004-01-16,6.31,6.38,6.18,6.37,239300,5.40673370355801,5.46671331675121,5.29534299334208,5.45814480058075,279278.226520815,0.0,1.0
2004-01-20,6.33,6.41,6.31,6.39,382500,5.42387073589893,5.49241886526258,5.40673370355801,5.47528183292166,446401.67841292,0.0,1.0
2004-01-21,6.51,6.62,6.36,6.39,181600,5.57810402696714,5.67235770484216,5.44957628441029,5.47528183292166,211938.679215128,0.0,1.0
2004-01-22,6.59,6.62,6.42,6.59,321200,5.64665215633079,5.67235770484216,5.50098738143303,5.64665215633079,374860.703545699,0.0,1.0
2004-01-23,6.54,6.62,6.49,6.6,107300,5.60380957547851,5.67235770484216,5.56096699462623,5.65522067250125,125225.882597925,0.0,1.0
2004-01-26,6.55,6.62,6.38,6.62,256500,5.61237809164897,5.67235770484216,5.46671331675121,5.67235770484216,299351.713759252,0.0,1.0
2004-01-27,6.49,6.58,6.42,6.58,161500,5.56096699462623,5.63808364016034,5.50098738143303,5.63808364016034,188480.708663233,0.0,1.0
2004-01-28,6.3,6.42,6.23,6.32,212400,5.39816518738756,5.50098738143303,5.33818557419436,5.41530221972847,247884.226130468,0.0,1.0
2004-01-29,6.21,6.3,6.11,6.28,818600,5.32104854185345,5.39816518738756,5.23536338014888,5.38102815504664,955357.944964225,0.0,1.0
2004-01-30,6.33,6.37,6.21,6.21,274600,5.42387073589893,5.45814480058075,5.32104854185345,5.32104854185345,320475.557888073,0.0,1.0
2004-02-02,6.3,6.45,6.27,6.45,118700,5.39816518738756,5.5266929299444,5.37245963887619,5.5266929299444,138530.403209447,0.0,1.0
2004-02-03,6.36,6.38,6.25,6.25,52800,5.44957628441029,5.46671331675121,5.35532260653527,5.35532260653527,61620.9375691561,0.0,1.0
2004-02-04,6.26,6.35,6.2,6.34,135200,5.36389112270573,5.44100776823984,5.31248002568299,5.43243925206938,157786.946199809,0.0,1.0
2004-02-05,6.29,6.39,6.22,6.29,80900,5.3895966712171,5.47528183292166,5.3296170580239,5.3895966712171,94415.413813347,0.0,1.0
2004-02-06,6.45,6.54,6.33,6.33,97700,5.5266929299444,5.60380957547851,5.42387073589893,5.42387073589893,114022.075767169,0.0,1.0
2004-02-09,6.57,7.4,6.36,6.46,132700,5.62951512398988,6.34070196613776,5.44957628441029,5.53526144611486,154869.288170966,0.0,1.0
2004-02-10,6.53,6.59,6.51,6.52,220400,5.59524105930805,5.64665215633079,5.57810402696714,5.5866725431376,257220.731822765,0.0,1.0
2004-02-11,6.58,6.59,6.5,6.53,71500,5.63808364016034,5.64665215633079,5.56953551079669,5.59524105930805,83445.0196248987,0.0,1.0
2004-02-12,6.52,6.62,6.49,6.59,153500,5.5866725431376,5.67235770484216,5.56096699462623,5.64665215633079,179144.202970936,0.0,1.0
2004-02-13,6.46,6.54,6.4,6.53,167500,5.53526144611486,5.60380957547851,5.48385034909212,5.59524105930805,195483.087932455,0.0,1.0
2004-02-17,6.59,6.65,6.51,6.59,291300,5.64665215633079,5.69806325335353,5.57810402696714,5.64665215633079,339965.513520742,0.0,1.0
2004-02-18,6.58,6.61,6.44,6.6,84900,5.63808364016034,5.66378918867171,5.51812441377395,5.65522067250125,99083.6666594951,0.0,1.0
2004-02-19,6.54,6.57,6.44,6.5,124300,5.60380957547851,5.62951512398988,5.51812441377395,5.56953551079669,145065.957194055,0.0,1.0
2004-02-20,6.41,6.53,6.37,6.53,131400,5.49241886526258,5.59524105930805,5.45814480058075,5.59524105930805,153352.105995968,0.0,1.0
2004-02-23,6.4,6.51,6.3,6.47,265400,5.48385034909212,5.57810402696714,5.39816518738756,5.54382996228532,309738.576341932,0.0,1.0
2004-02-24,6.49,6.5,6.33,6.33,141900,5.56096699462623,5.56953551079669,5.42387073589893,5.42387073589893,165606.269717107,0.0,1.0
2004-02-25,6.45,6.46,6.38,6.45,62900,5.5266929299444,5.53526144611486,5.46671331675121,5.5266929299444,73408.2760056802,0.0,1.0
2004-02-26,6.44,6.45,6.38,6.44,135400,5.51812441377395,5.5266929299444,5.46671331675121,5.51812441377395,158020.358842116,0.0,1.0
2004-02-27,6.48,6.5,6.42,6.49,64200,5.55239847845577,5.56953551079669,5.50098738143303,5.56096699462623,74925.4581806784,0.0,1.0
2004-03-01,6.53,6.54,6.42,6.42,245200,5.59524105930805,5.60380957547851,5.50098738143303,5.50098738143303,286163.899468884,0.0,1.0
2004-03-02,6.47,6.5,6.45,6.49,84800,5.54382996228532,5.56953551079669,5.5266929299444,5.56096699462623,98966.9603383414,0.0,1.0
2004-03-03,6.38,6.44,6.26,6.4,162800,5.46671331675121,5.51812441377395,5.36389112270573,5.48385034909212,189997.890838231,0.0,1.0
2004-03-04,6.42,6.45,6.36,6.38,132700,5.50098738143303,5.5266929299444,5.44957628441029,5.46671331675121,154869.288170966,0.0,1.0
2004-03-05,6.46,6.48,6.33,6.42,189600,5.53526144611486,5.55239847845577,5.42387073589893,5.50098738143303,221275.184907424,0.0,1.0
2004-03-08,6.38,6.43,6.29,6.29,75600,5.46671331675121,5.50955589760349,5.3895966712171,5.3895966712171,88229.9787922006,0.0,1.0
2004-03-09,6.32,6.41,6.3,6.38,68500,5.41530221972847,5.49241886526258,5.39816518738756,5.46671331675121,79943.8299902876,0.0,1.0
2004-03-10,6.16,6.32,6.1,6.26,277300,5.27820596100117,5.41530221972847,5.22679486397843,5.36389112270573,323626.628559223,0.0,1.0
2004-03-11,6.1,6.17,6.1,6.13,174700,5.22679486397843,5.28677447717162,5.22679486397843,5.2525004124898,203885.943055522,0.0,1.0
2004-03-12,6.22,6.26,6.11,6.12,259400,5.3296170580239,5.36389112270573,5.23536338014888,5.24393189631934,302736.19707271,0.0,1.0
2004-03-15,6.12,6.22,6.05,6.22,122600,5.24393189631934,5.3296170580239,5.18395228312615,5.3296170580239,143081.949734442,0.0,1.0
2004-03-16,6.2,6.22,6.09,6.16,66400,5.31248002568299,5.3296170580239,5.21822634780797,5.27820596100117,77492.9972460599,0.0,1.0
2004-03-17,6.3,6.39,6.2,6.25,131700,5.39816518738756,5.47528183292166,5.31248002568299,5.35532260653527,153702.224959429,0.0,1.0
2004-03-18,6.29,6.34,6.23,6.28,287200,5.3895966712171,5.43243925206938,5.33818557419436,5.38102815504664,335180.55435344,0.0,1.0
2004-03-19,6.16,6.31,6.15,6.27,392000,5.27820596100117,5.40673370355801,5.26963744483071,5.37245963887619,457488.778922522,0.0,1.0
2004-03-22,6.05,6.15,6.01,6.11,300300,5.18395228312615,5.26963744483071,5.14967821844432,5.23536338014888,350469.082424575,0.0,1.0
2004-03-23,6.17,6.24,6.01,6.16,52200,5.28677447717162,5.34675409036482,5.14967821844432,5.27820596100117,60920.6996422338,0.0,1.0
2004-03-24,6.21,6.74,6.15,6.26,80900,5.32104854185345,5.77517989888764,5.26963744483071,5.36389112270573,94415.413813347,0.0,1.0
2004-03-25,6.29,6.3,6.19,6.19,500300,5.3895966712171,5.39816518738756,5.30391150951254,5.30391150951254,583881.724731984,0.0,1.0
2004-03-26,6.28,6.29,6.19,6.27,36400,5.38102815504664,5.3895966712171,5.30391150951254,5.37245963887619,42481.1008999485,0.0,1.0
2004-03-29,6.29,6.37,6.22,6.37,152400,5.3895966712171,5.45814480058075,5.3296170580239,5.45814480058075,177860.433438246,0.0,1.0
2004-03-30,6.35,6.38,6.25,6.33,127200,5.44100776823984,5.46671331675121,5.35532260653527,5.42387073589893,148450.440507512,0.0,1.0
2004-03-31,6.38,6.48,6.38,6.39,67500,5.46671331675121,5.55239847845577,5.46671331675121,5.47528183292166,78776.7667787506,0.0,1.0
2004-04-01,6.47,6.51,6.39,6.4,76500,5.54382996228532,5.57810402696714,5.47528183292166,5.48385034909212,89280.3356825839,0.0,1.0
2004-04-02,6.51,6.55,6.47,6.48,82400,5.57810402696714,5.61237809164897,5.54382996228532,5.55239847845577,96166.0086306526,0.0,1.0
2004-04-05,6.52,6.56,6.47,6.56,125600,5.5866725431376,5.62094660781942,5.54382996228532,5.62094660781942,146583.139369053,0.0,1.0
2004-04-06,6.5,6.54,6.47,6.47,178400,5.56953551079669,5.60380957547851,5.54382996228532,5.54382996228532,208204.076938209,0.0,1.0
2004-04-07,6.45,6.55,6.43,6.52,147900,5.5266929299444,5.61237809164897,5.50955589760349,5.5866725431376,172608.648986329,0.0,1.0
2004-04-08,6.53,6.59,6.52,6.58,105200,5.59524105930805,5.64665215633079,5.5866725431376,5.63808364016034,122775.049853697,0.0,1.0
2004-04-12,6.6,6.61,6.5,6.58,318400,5.65522067250125,5.66378918867171,5.56953551079669,5.63808364016034,371592.926553395,0.0,1.0
2004-04-13,6.45,6.6,6.41,6.6,191700,5.5266929299444,5.65522067250125,5.49241886526258,5.65522067250125,223726.017651652,0.0,1.0
2004-04-14,6.33,6.46,6.33,6.45,114700,5.42387073589893,5.53526144611486,5.42387073589893,5.5266929299444,133862.150363299,0.0,1.0
2004-04-15,6.34,6.37,6.17,6.33,49400,5.43243925206938,5.45814480058075,5.28677447717162,5.42387073589893,57652.9226499301,0.0,1.0
2004-04-16,6.41,6.45,6.25,6.39,178800,5.49241886526258,5.5266929299444,5.35532260653527,5.47528183292166,208670.902222824,0.0,1.0
2004-04-19,6.33,6.42,6.3,6.42,110600,5.42387073589893,5.50098738143303,5.39816518738756,5.50098738143303,129077.191195997,0.0,1.0
2004-04-20,6.39,6.43,6.29,6.39,99900,5.47528183292166,5.50955589760349,5.3895966712171,5.47528183292166,116589.614832551,0.0,1.0
2004-04-21,6.29,6.38,6.24,6.33,246100,5.3895966712171,5.46671331675121,5.34675409036482,5.42387073589893,287214.256359267,0.0,1.0
2004-04-22,6.4,6.42,6.3,6.31,181300,5.48385034909212,5.50098738143303,5.39816518738756,5.40673370355801,211588.560251666,0.0,1.0
2004-04-23,6.41,6.45,6.33,6.4,47200,5.49241886526258,5.5266929299444,5.42387073589893,5.48385034909212,55085.3835845485,0.0,1.0
2004-04-26,6.21,6.33,6.2,6.29,240100,5.32104854185345,5.42387073589893,5.31248002568299,5.3895966712171,280211.877090045,0.0,1.0
2004-04-27,6.25,6.33,6.2,6.3,36700,5.35532260653527,5.42387073589893,5.31248002568299,5.39816518738756,42831.2198634096,0.0,1.0
2004-04-28,6.12,6.22,6.1,6.2,174700,5.24393189631934,5.3296170580239,5.22679486397843,5.31248002568299,203885.943055522,0.0,1.0
2004-04-29,5.97,6.1,5.9,6.1,250700,5.11540415376249,5.22679486397843,5.0554245405693,5.22679486397843,292582.747132338,0.0,1.0
2004-04-30,6.1,6.26,6.09,6.18,278800,5.22679486397843,5.36389112270573,5.21822634780797,5.29534299334208,325377.223376528,0.0,1.0
2004-05-03,6.19,6.2,6.03,6.15,149400,5.30391150951254,5.31248002568299,5.16681525078523,5.26963744483071,174359.243803635,0.0,1.0
2004-05-04,6.3,6.4,6.22,6.31,166300,5.39816518738756,5.48385034909212,5.3296170580239,5.40673370355801,194082.612078611,0.0,1.0
2004-05-05,6.35,6.46,6.33,6.39,62800,5.44100776823984,5.53526144611486,5.42387073589893,5.47528183292166,73291.5696845264,0.0,1.0
2004-05-06,6.26,6.38,6.24,6.35,192900,5.36389112270573,5.46671331675121,5.34675409036482,5.44100776823984,225126.493505496,0.0,1.0
2004-05-07,6.23,6.35,6.19,6.2,95600,5.33818557419436,5.44100776823984,5.30391150951254,5.31248002568299,111571.243022942,0.0,1.0
2004-05-10,5.86,6.05,5.8,5.91,293800,5.02115047588747,5.18395228312615,4.96973937886473,5.06399305673976,342883.171549584,0.0,1.0
2004-05-11,5.9,6.07,5.85,5.9,258300,5.0554245405693,5.20108931546706,5.01258195971702,5.0554245405693,301452.427540019,0.0,1.0
2004-05-12,5.96,6.02,5.8,6.02,2065600,5.10683563759204,5.15824673461478,4.96973937886473,5.15824673461478,2410685.76975092,0.0,1.0
2004-05-13,5.84,5.92,5.7,5.8,617400,5.00401344354656,5.07256157291021,4.88405421716017,4.96973937886473,720544.826802972,0.0,1.0
2004-05-14,5.8,5.88,5.69,5.87,361600,4.96973937886473,5.03828750822839,4.87548570098971,5.02971899205793,422010.057291796,0.0,1.0
2004-05-17,5.57,5.69,5.5,5.57,291700,4.77266350694424,4.87548570098971,4.71268389375104,4.77266350694424,340432.338805356,0.0,1.0
2004-05-18,5.78,5.83,5.75,5.75,72600,4.95260234652382,4.9954449273761,4.92689679801245,4.92689679801245,84728.7891575896,0.0,1.0
2004-05-19,5.95,6.09,5.93,5.96,136500,5.09826712142158,5.21822634780797,5.08113008908067,5.10683563759204,159304.128374807,0.0,1.0
2004-05-20,5.84,5.95,5.76,5.94,253800,5.00401344354656,5.09826712142158,4.93546531418291,5.08969860525112,296200.643088102,0.0,1.0
2004-05-21,5.86,6.05,5.84,6.04,89200,5.02115047588747,5.18395228312615,5.00401344354656,5.17538376695569,104102.038469105,0.0,1.0
2004-05-24,5.93,6.05,5.9,6.01,78100,5.08113008908067,5.18395228312615,5.0554245405693,5.14967821844432,91147.6368210432,0.0,1.0
2004-05-25,6.02,6.09,5.95,5.95,388300,5.15824673461478,5.21822634780797,5.09826712142158,5.09826712142158,453170.645039835,0.0,1.0
2004-05-26,6.01,6.1,6.01,6.1,75400,5.14967821844432,5.22679486397843,5.14967821844432,5.22679486397843,87996.5661498932,0.0,1.0
2004-05-27,6.06,6.1,6.03,6.04,143700,5.1925207992966,5.22679486397843,5.16681525078523,5.17538376695569,167706.983497874,0.0,1.0
2004-05-28,6.08,6.1,6.02,6.1,48800,5.20965783163751,5.22679486397843,5.15824673461478,5.22679486397843,56952.6847230079,0.0,1.0
2004-06-01,6.06,6.16,6.0,6.05,52200,5.1925207992966,5.27820596100117,5.14110970227386,5.18395228312615,60920.6996422338,0.0,1.0
2004-06-02,6.07,6.11,5.91,6.11,72100,5.20108931546706,5.23536338014888,5.06399305673976,5.23536338014888,84145.257551821,0.0,1.0
2004-06-03,5.95,6.02,5.92,6.02,79300,5.09826712142158,5.15824673461478,5.07256157291021,5.15824673461478,92548.1126748878,0.0,1.0
2004-06-04,6.07,6.07,5.96,6.06,17100,5.20108931546706,5.20108931546706,5.10683563759204,5.1925207992966,19956.7809172835,0.0,1.0
2004-06-07,6.25,6.26,6.16,6.26,156500,5.35532260653527,5.36389112270573,5.27820596100117,5.36389112270573,182645.392605548,0.0,1.0
2004-06-08,6.21,6.27,6.14,6.21,132100,5.32104854185345,5.37245963887619,5.26106892866025,5.32104854185345,154169.050244044,0.0,1.0
2004-06-09,6.1,6.21,6.07,6.13,73000,5.22679486397843,5.32104854185345,5.20108931546706,5.2525004124898,85195.6144422043,0.0,1.0
2004-06-10,6.12,6.22,6.1,6.17,28300,5.24393189631934,5.3296170580239,5.22679486397843,5.28677447717162,33027.8888864984,0.0,1.0
2004-06-14,6.14,6.17,6.07,6.08,1111200,5.26106892866025,5.28677447717162,5.20108931546706,5.20965783163751,1296840.64065997,0.0,1.0
2004-06-15,6.13,6.2,6.08,6.08,16600,5.2525004124898,5.31248002568299,5.20965783163751,5.20965783163751,19373.2493115149,0.0,1.0
2004-06-16,6.1,6.3,6.1,6.19,153500,5.22679486397843,5.39816518738756,5.22679486397843,5.30391150951254,179144.202970936,0.0,1.0
2004-06-17,6.01,6.18,6.0,6.07,54800,5.14967821844432,5.29534299334208,5.14110970227386,5.20108931546706,63955.0639922301,0.0,1.0
2004-06-18,6.01,6.11,5.96,6.0,62500,5.14967821844432,5.23536338014888,5.10683563759204,5.14110970227386,72941.4507210654,0.0,1.0
2004-06-21,6.07,6.08,6.03,6.08,67100,5.20108931546706,5.20965783163751,5.16681525078523,5.20965783163751,78309.9414941357,0.0,1.0
2004-06-22,6.09,6.1,6.04,6.09,175500,5.21822634780797,5.22679486397843,5.17538376695569,5.21822634780797,204819.593624752,0.0,1.0
2004-06-23,6.12,6.13,6.08,6.09,466000,5.24393189631934,5.2525004124898,5.20965783163751,5.21822634780797,543851.456576263,0.0,1.0
2004-06-24,6.13,6.2,6.11,6.11,69600,5.2525004124898,5.31248002568299,5.23536338014888,5.23536338014888,81227.5995229783,0.0,1.0
2004-06-25,6.09,6.3,6.09,6.13,304900,5.21822634780797,5.39816518738756,5.21822634780797,5.2525004124898,355837.573197645,0.0,1.0
2004-06-28,6.15,6.32,6.15,6.27,193300,5.26963744483071,5.41530221972847,5.26963744483071,5.37245963887619,225593.318790111,0.0,1.0
2004-06-29,6.25,6.32,6.1,6.1,209500,5.35532260653527,5.41530221972847,5.22679486397843,5.22679486397843,244499.742817011,0.0,1.0
2004-06-30,6.26,6.29,6.19,6.29,222900,5.36389112270573,5.3895966712171,5.30391150951254,5.3895966712171,260138.389851608,0.0,1.0
2004-07-01,6.21,6.33,6.2,6.24,372400,5.32104854185345,5.42387073589893,5.31248002568299,5.34675409036482,434614.339976396,0.0,1.0
2004-07-02,6.23,6.34,6.12,6.22,39600,5.33818557419436,5.43243925206938,5.24393189631934,5.3296170580239,46215.703176867,0.0,1.0
2004-07-06,6.2,6.32,6.2,6.21,102600,5.31248002568299,5.41530221972847,5.31248002568299,5.32104854185345,119740.685503701,0.0,1.0
2004-07-07,6.38,6.38,6.28,6.34,40300,5.46671331675121,5.46671331675121,5.38102815504664,5.43243925206938,47032.6474249429,0.0,1.0
2004-07-08,6.22,6.3,6.22,6.28,20200,5.3296170580239,5.39816518738756,5.3296170580239,5.38102815504664,23574.6768730483,0.0,1.0
2004-07-09,6.35,6.37,6.25,6.37,49600,5.44100776823984,5.45814480058075,5.35532260653527,5.45814480058075,57886.3352922375,0.0,1.0
2004-07-12,6.33,6.47,6.22,6.37,151000,5.42387073589893,5.54382996228532,5.3296170580239,5.45814480058075,176226.544942094,0.0,1.0
2004-07-13,6.47,6.48,6.36,6.37,87800,5.54382996228532,5.55239847845577,5.44957628441029,5.45814480058075,102468.149972953,0.0,1.0
2004-07-14,6.43,6.49,6.41,6.45,55900,5.50955589760349,5.56096699462623,5.49241886526258,5.5266929299444,65238.8335249209,0.0,1.0
2004-07-15,6.35,6.46,6.33,6.33,43100,5.44100776823984,5.53526144611486,5.42387073589893,5.42387073589893,50300.4244172467,0.0,1.0
2004-07-16,6.37,6.44,6.34,6.34,34400,5.45814480058075,5.51812441377395,5.43243925206938,5.43243925206938,40146.9744768744,0.0,1.0
2004-07-19,6.45,6.47,6.38,6.47,150200,5.5266929299444,5.54382996228532,5.46671331675121,5.54382996228532,175292.894372864,0.0,1.0
2004-07-20,6.37,6.45,6.36,6.44,19800,5.45814480058075,5.5266929299444,5.44957628441029,5.51812441377395,23107.8515884335,0.0,1.0
2004-07-21,6.26,6.41,6.26,6.41,244700,5.36389112270573,5.49241886526258,5.36389112270573,5.49241886526258,285580.367863115,0.0,1.0
2004-07-22,6.29,6.35,6.2,6.35,82100,5.3895966712171,5.44100776823984,5.31248002568299,5.44100776823984,95815.8896671915,0.0,1.0
2004-07-23,6.11,6.29,6.05,6.29,108800,5.23536338014888,5.3895966712171,5.18395228312615,5.3895966712171,126976.477415231,0.0,1.0
2004-07-26,6.16,6.26,6.06,6.13,126600,5.27820596100117,5.36389112270573,5.1925207992966,5.2525004124898,147750.20258059,0.0,1.0
2004-07-27,6.18,6.27,6.1,6.27,364600,5.29534299334208,5.37245963887619,5.22679486397843,5.37245963887619,425511.246926407,0.0,1.0
2004-07-28,6.2,6.24,6.1,6.2,254000,5.31248002568299,5.34675409036482,5.22679486397843,5.31248002568299,296434.05573041,0.0,1.0
2004-07-29,6.3,6.36,6.2,6.28,102900,5.39816518738756,5.44957628441029,5.31248002568299,5.38102815504664,120090.804467162,0.0,1.0
2004-07-30,6.3,6.35,6.26,6.35,218600,5.39816518738756,5.44100776823984,5.36389112270573,5.44100776823984,255120.018041998,0.0,1.0
2004-08-02,6.3,6.37,6.23,6.29,96200,5.39816518738756,5.45814480058075,5.33818557419436,5.3895966712171,112271.480949864,0.0,1.0
2004-08-03,6.4,6.43,6.37,6.4,599900,5.48385034909212,5.50955589760349,5.45814480058075,5.48385034909212,700121.220601074,0.0,1.0
2004-08-04,6.39,6.45,6.33,6.4,281200,5.47528183292166,5.5266929299444,5.42387073589893,5.48385034909212,328178.175084217,0.0,1.0
2004-08-05,6.44,6.5,6.4,6.49,147100,5.51812441377395,5.56953551079669,5.48385034909212,5.56096699462623,171674.998417099,0.0,1.0
2004-08-06,6.39,6.41,6.37,6.37,188700,5.47528183292166,5.49241886526258,5.45814480058075,5.45814480058075,220224.828017041,0.0,1.0
2004-08-09,6.42,6.43,6.35,6.43,349100,5.50098738143303,5.50955589760349,5.44100776823984,5.50955589760349,407421.767147583,0.0,1.0
2004-08-10,6.44,6.46,6.4,6.43,154900,5.51812441377395,5.53526144611486,5.48385034909212,5.50955589760349,180778.091467088,0.0,1.0
2004-08-11,6.34,6.39,6.26,6.39,166800,5.43243925206938,5.47528183292166,5.36389112270573,5.47528183292166,194666.143684379,0.0,1.0
2004-08-12,6.26,6.35,6.26,6.33,69600,5.36389112270573,5.44100776823984,5.36389112270573,5.42387073589893,81227.5995229784,0.0,1.0
2004-08-13,6.28,6.31,6.28,6.31,33100,5.38102815504664,5.40673370355801,5.38102815504664,5.40673370355801,38629.7923018762,0.0,1.0
2004-08-16,6.38,6.42,6.32,6.36,93100,5.46671331675121,5.50098738143303,5.41530221972847,5.44957628441029,108653.584994099,0.0,1.0
2004-08-17,6.36,6.4,6.35,6.37,25800,5.44957628441029,5.48385034909212,5.44100776823984,5.45814480058075,30110.2308576558,0.0,1.0
2004-08-18,6.47,6.47,6.38,6.39,77200,5.54382996228532,5.54382996228532,5.46671331675121,5.47528183292166,90097.2799306598,0.0,1.0
2004-08-19,6.48,6.48,6.46,6.47,37200,5.55239847845577,5.55239847845577,5.53526144611486,5.54382996228532,43414.7514691781,0.0,1.0
2004-08-20,6.45,6.47,6.41,6.44,42800,5.5266929299444,5.54382996228532,5.49241886526258,5.51812441377395,49950.3054537856,0.0,1.0
2004-08-23,6.47,6.48,6.45,6.47,65700,5.54382996228532,5.55239847845577,5.5266929299444,5.54382996228532,76676.0529979838,0.0,1.0
2004-08-24,6.47,6.48,6.41,6.46,49200,5.54382996228532,5.55239847845577,5.49241886526258,5.53526144611486,57419.5100076226,0.0,1.0
2004-08-25,6.58,6.59,6.47,6.48,259400,5.63808364016034,5.64665215633079,5.54382996228532,5.55239847845577,302736.19707271,0.0,1.0
2004-08-26,6.55,6.58,6.51,6.55,250400,5.61237809164897,5.63808364016034,5.57810402696714,5.61237809164897,292232.628168876,0.0,1.0
2004-08-27,6.55,6.55,6.49,6.51,77900,5.61237809164897,5.61237809164897,5.56096699462623,5.57810402696714,90914.2241787358,0.0,1.0
2004-08-30,6.41,6.49,6.4,6.49,736100,5.49241886526258,5.56096699462623,5.48385034909212,5.56096699462623,859075.230012419,0.0,1.0
2004-08-31,6.55,6.55,6.49,6.54,43500,5.61237809164897,5.61237809164897,5.56096699462623,5.60380957547851,50767.2497018615,0.0,1.0
2004-09-01,6.62,6.63,6.56,6.59,104700,5.67235770484216,5.68092622101262,5.62094660781942,5.64665215633079,122191.518247929,0.0,1.0
2004-09-02,6.72,6.75,6.65,6.7,187800,5.75804286654673,5.7837484150581,5.69806325335353,5.74090583420581,219174.471126657,0.0,1.0
2004-09-03,6.66,6.69,6.63,6.66,99800,5.70663176952399,5.73233731803536,5.68092622101262,5.70663176952399,116472.908511397,0.0,1.0
2004-09-07,6.72,6.77,6.7,6.7,418300,5.75804286654673,5.80088544739901,5.74090583420581,5.74090583420581,488182.541385946,0.0,1.0
2004-09-08,6.74,6.74,6.7,6.73,90300,5.77517989888764,5.77517989888764,5.74090583420581,5.76661138271718,105385.808001795,0.0,1.0
2004-09-09,6.78,6.78,6.7,6.71,124100,5.80945396356947,5.80945396356947,5.74090583420581,5.74947435037627,144832.544551747,0.0,1.0
2004-09-10,6.75,6.77,6.73,6.77,71500,5.7837484150581,5.80088544739901,5.76661138271718,5.80088544739901,83445.0196248987,0.0,1.0
2004-09-13,6.81,6.86,6.79,6.79,204800,5.83515951208083,5.87800209293312,5.81802247973992,5.81802247973992,239014.545722787,0.0,1.0
2004-09-14,6.92,6.95,6.86,6.91,487000,5.92941318995585,5.95511873846722,5.87800209293312,5.9208446737854,568359.784018542,0.0,1.0
2004-09-15,6.93,6.95,6.83,6.95,89800,5.93798170612631,5.95511873846722,5.85229654442175,5.95511873846722,104802.276396027,0.0,1.0
2004-09-16,6.94,6.94,6.87,6.87,166900,5.94655022229677,5.94655022229677,5.88657060910357,5.88657060910357,194782.850005533,0.0,1.0
2004-09-17,6.97,6.97,6.9,6.93,552800,5.97225577080814,5.97225577080814,5.91227615761494,5.93798170612631,645152.543337679,0.0,1.0
2004-09-20,6.87,6.88,6.83,6.87,304500,5.88657060910357,5.89513912527403,5.85229654442175,5.88657060910357,355370.747913031,0.0,1.0
2004-09-21,6.91,6.96,6.89,6.92,121800,5.9208446737854,5.96368725463768,5.90370764144449,5.92941318995585,142148.299165212,0.0,1.0
2004-09-22,6.78,6.89,6.76,6.89,130400,5.80945396356947,5.90370764144449,5.79231693122855,5.90370764144449,152185.042784431,0.0,1.0
2004-09-23,6.85,6.86,6.81,6.86,81800,5.86943357676266,5.87800209293312,5.83515951208083,5.87800209293312,95465.7707037303,0.0,1.0
2004-09-24,6.8,6.83,6.77,6.83,148000,5.82659099591038,5.85229654442175,5.80088544739901,5.85229654442175,172725.355307483,0.0,1.0
2004-09-27,6.83,6.85,6.79,6.85,111000,5.85229654442175,5.86943357676266,5.81802247973992,5.86943357676266,129544.016480612,0.0,1.0
2004-09-28,6.86,6.86,6.78,6.84,120900,5.87800209293312,5.87800209293312,5.80945396356947,5.8608650605922,141097.942274829,0.0,1.0
2004-09-29,6.85,6.86,6.77,6.83,69500,5.86943357676266,5.87800209293312,5.80088544739901,5.85229654442175,81110.8932018247,0.0,1.0
2004-09-30,6.8,6.87,6.79,6.8,227300,5.82659099591038,5.88657060910357,5.81802247973992,5.82659099591038,265273.46798237,0.0,1.0
2004-10-01,6.97,6.97,6.88,6.9,337100,5.97225577080814,5.97225577080814,5.89513912527403,5.91227615761494,393417.008609138,0.0,1.0
2004-10-04,7.0,7.03,6.96,7.01,313400,5.99796131931951,6.02366686783088,5.96368725463768,6.00652983548996,365757.61049571,0.0,1.0
2004-10-05,6.94,6.95,6.91,6.94,52300,5.94655022229677,5.95511873846722,5.9208446737854,5.94655022229677,61037.4059633875,0.0,1.0
2004-10-06,6.96,6.97,6.92,6.96,169300,5.96368725463768,5.97225577080814,5.92941318995585,5.96368725463768,197583.801713222,0.0,1.0
2004-10-07,6.84,6.94,6.84,6.92,165300,5.8608650605922,5.94655022229677,5.8608650605922,5.92941318995585,192915.548867074,0.0,1.0
2004-10-08,6.92,6.96,6.9,6.95,46400,5.92941318995585,5.96368725463768,5.91227615761494,5.95511873846722,54151.733015319,0.0,1.0
2004-10-11,6.96,6.97,6.89,6.93,76900,5.96368725463768,5.97225577080814,5.90370764144449,5.93798170612631,89747.1609671988,0.0,1.0
2004-10-12,6.77,6.84,6.73,6.82,189900,5.80088544739901,5.8608650605922,5.76661138271718,5.84372802825129,221625.303870885,0.0,1.0
2004-10-13,6.72,6.84,6.69,6.83,170300,5.75804286654673,5.8608650605922,5.73233731803536,5.85229654442175,198750.864924759,0.0,1.0
2004-10-14,6.61,6.73,6.6,6.71,533200,5.66378918867171,5.76661138271718,5.65522067250125,5.74947435037627,622278.104391552,0.0,1.0
2004-10-15,6.81,6.81,6.72,6.72,190100,5.83515951208083,5.83515951208083,5.75804286654673,5.75804286654673,221858.716513193,0.0,1.0
2004-10-18,6.78,6.79,6.68,6.73,285200,5.80945396356947,5.81802247973992,5.7237688018649,5.76661138271718,332846.427930365,0.0,1.0
2004-10-19,6.76,6.84,6.76,6.77,101200,5.79231693122855,5.8608650605922,5.79231693122855,5.80088544739901,118106.797007549,0.0,1.0
2004-10-20,6.8,6.81,6.7,6.73,78900,5.82659099591038,5.83515951208083,5.74090583420581,5.76661138271718,92081.2873902729,0.0,1.0
2004-10-21,6.83,6.88,6.79,6.84,94700,5.85229654442175,5.89513912527403,5.81802247973992,5.8608650605922,110520.886132558,0.0,1.0
2004-10-22,6.77,6.87,6.77,6.86,410800,5.80088544739901,5.88657060910357,5.80088544739901,5.87800209293312,479429.567299418,0.0,1.0
2004-10-25,6.79,6.85,6.76,6.77,87600,5.81802247973992,5.86943357676266,5.79231693122855,5.80088544739901,102234.737330645,0.0,1.0
2004-10-26,6.84,6.86,6.81,6.86,82300,5.8608650605922,5.87800209293312,5.83515951208083,5.87800209293312,96049.3023094989,0.0,1.0
2004-10-27,6.94,6.95,6.83,6.84,61400,5.94655022229677,5.95511873846722,5.85229654442175,5.8608650605922,71657.6811883746,0.0,1.0
2004-10-28,6.93,6.98,6.89,6.94,168700,5.93798170612631,5.98082428697859,5.90370764144449,5.94655022229677,196883.5637863,0.0,1.0
2004-10-29,6.9,6.97,6.87,6.89,532500,5.91227615761494,5.97225577080814,5.88657060910357,5.90370764144449,621461.160143477,0.0,1.0
2004-11-01,6.91,6.93,6.85,6.85,53900,5.9208446737854,5.93798170612631,5.86943357676266,5.86943357676266,62904.7071018468,0.0,1.0
2004-11-02,7.02,7.04,6.91,6.91,98700,6.01509835166042,6.03223538400133,5.9208446737854,5.9208446737854,115189.138978706,0.0,1.0
2004-11-03,7.06,7.09,7.04,7.05,121600,6.04937241634225,6.07507796485361,6.03223538400133,6.04080390017179,141914.886522905,0.0,1.0
2004-11-04,7.15,7.15,7.04,7.08,124000,6.12648906187635,6.12648906187635,6.03223538400133,6.06650944868316,144715.838230594,0.0,1.0
2004-11-05,7.1,7.14,7.06,7.13,671900,6.08364648102407,6.1179205457059,6.04937241634225,6.10935202953544,784149.771831741,0.0,1.0
2004-11-08,7.08,7.1,7.01,7.02,195200,6.06650944868316,6.08364648102407,6.00652983548996,6.01509835166042,227810.738892031,0.0,1.0
2004-11-09,7.03,7.12,7.01,7.07,1515100,6.02366686783088,6.10078351336498,6.00652983548996,6.0579409325127,1768217.47179978,0.0,1.0
2004-11-10,7.04,7.05,7.02,7.04,94500,6.03223538400133,6.04080390017179,6.01509835166042,6.03223538400133,110287.473490251,0.0,1.0
2004-11-11,7.09,7.09,7.04,7.09,72500,6.07507796485361,6.07507796485361,6.03223538400133,6.07507796485361,84612.0828364359,0.0,1.0
2004-11-12,7.18,7.19,7.08,7.08,137000,6.15219461038772,6.16076312655818,6.06650944868316,6.06650944868316,159887.659980575,0.0,1.0
2004-11-15,7.2,7.24,7.15,7.18,194000,6.16933164272864,6.20360570741046,6.12648906187635,6.15219461038772,226410.263038187,0.0,1.0
2004-11-16,7.17,7.18,7.03,7.15,168200,6.14362609421727,6.15219461038772,6.02366686783088,6.12648906187635,196300.032180531,0.0,1.0
2004-11-17,7.3,7.38,7.2,7.23,608200,6.2550168044332,6.32356493379685,6.16933164272864,6.19503719124001,709807.845256831,0.0,1.0
2004-11-18,7.18,7.21,7.1,7.15,240100,6.15219461038772,6.17790015889909,6.08364648102407,6.12648906187635,280211.877090045,0.0,1.0
2004-11-19,7.08,7.2,7.06,7.2,198500,6.06650944868316,6.16933164272864,6.04937241634225,6.16933164272864,231662.047490104,0.0,1.0
2004-11-22,7.1,7.16,7.05,7.14,176700,6.08364648102407,6.13505757804681,6.04080390017179,6.1179205457059,206220.069478596,0.0,1.0
2004-11-23,7.22,7.23,7.15,7.2,354900,6.18646867506955,6.19503719124001,6.12648906187635,6.16933164272864,414190.733774497,0.0,1.0
2004-11-24,7.25,7.26,7.18,7.24,224300,6.21217422358092,6.22074273975137,6.15219461038772,6.20360570741046,261772.278347759,0.0,1.0
2004-11-26,7.24,7.27,7.19,7.22,113400,6.20360570741046,6.22931125592183,6.16076312655818,6.18646867506955,132344.968188301,0.0,1.0
2004-11-29,7.24,7.3,7.16,7.26,330000,6.20360570741046,6.2550168044332,6.13505757804681,6.22074273975137,385130.859807225,0.0,1.0
2004-11-30,7.13,7.23,7.11,7.22,460100,6.10935202953544,6.19503719124001,6.09221499719453,6.18646867506955,536965.783628195,0.0,1.0
2004-12-01,7.34,7.34,7.18,7.18,187800,6.28929086911503,6.28929086911503,6.15219461038772,6.15219461038772,219174.471126657,0.0,1.0
2004-12-02,7.35,7.4,7.31,7.37,304100,6.29785938528548,6.34070196613776,6.26358532060366,6.31499641762639,354903.922628416,0.0,1.0
2004-12-03,7.25,7.35,7.24,7.34,334600,6.21217422358092,6.29785938528548,6.20360570741046,6.28929086911503,390499.350580295,0.0,1.0
2004-12-06,7.25,7.25,7.15,7.15,287000,6.21217422358092,6.21217422358092,6.12648906187635,6.12648906187635,334947.141711132,0.0,1.0
2004-12-07,7.1,7.25,7.1,7.21,664300,6.08364648102407,6.21217422358092,6.08364648102407,6.17790015889909,775280.09142406,0.0,1.0
2004-12-08,7.13,7.21,7.08,7.1,266600,6.10935202953544,6.17790015889909,6.06650944868316,6.08364648102407,311139.052195776,0.0,1.0
2004-12-09,7.1,7.1,7.0,7.1,375900,6.08364648102407,6.08364648102407,5.99796131931951,6.08364648102407,438699.061216776,0.0,1.0
2004-12-10,7.02,7.1,7.01,7.05,243500,6.01509835166042,6.08364648102407,6.00652983548996,6.04080390017179,284179.892009271,0.0,1.0
2004-12-13,7.13,7.14,7.01,7.14,163600,6.10935202953544,6.1179205457059,6.00652983548996,6.1179205457059,190931.541407461,0.0,1.0
2004-12-14,7.19,7.2,7.13,7.13,357200,6.16076312655818,6.16933164272864,6.10935202953544,6.10935202953544,416874.979161033,0.0,1.0
2004-12-15,7.27,7.3,7.21,7.29,165000,6.22931125592183,6.2550168044332,6.17790015889909,6.24644828826274,192565.429903613,0.0,1.0
2004-12-16,7.21,7.25,7.16,7.25,91100,6.17790015889909,6.21217422358092,6.13505757804681,6.21217422358092,106319.458571025,0.0,1.0
2004-12-17,7.23,7.26,7.18,7.18,117800,6.19503719124001,6.22074273975137,6.15219461038772,6.15219461038772,137480.046319064,0.0,1.0
2004-12-20,7.29,7.34,7.25,7.3,154400,6.24644828826274,6.28929086911503,6.21217422358092,6.2550168044332,180194.55986132,0.0,1.0
2004-12-21,7.36,7.37,7.29,7.36,176700,6.30642790145594,6.31499641762639,6.24644828826274,6.30642790145594,206220.069478596,0.0,1.0
2004-12-22,7.34,7.38,7.31,7.34,266500,6.28929086911503,6.32356493379685,6.26358532060366,6.28929086911503,311022.345874622,0.0,1.0
2004-12-23,7.12,7.12,7.03,7.09,162100,6.33710318934617,6.33710318934617,6.25699935689657,6.31040191186297,182126.117488562,0.2758,1.0
2004-12-27,7.05,7.1,7.02,7.09,102900,6.27480020855204,6.31930233769071,6.24809893106884,6.31040191186297,115612.44595665,0.0,1.0
2004-12-28,7.13,7.14,7.06,7.06,235200,6.34600361517391,6.35490404100164,6.28370063437977,6.28370063437977,264257.019329486,0.0,1.0
2004-12-29,7.11,7.15,7.04,7.13,386700,6.32820276351844,6.36380446682937,6.26589978272431,6.34600361517391,434473.594280239,0.0,1.0
2004-12-30,7.14,7.15,7.12,7.14,64200,6.35490404100164,6.36380446682937,6.33710318934617,6.35490404100164,72131.3802761608,0.0,1.0
2004-12-31,7.17,7.17,7.14,7.16,56900,6.38160531848484,6.38160531848484,6.35490404100164,6.37270489265711,63929.5255095568,0.0,1.0
2005-01-03,7.07,7.17,7.05,7.16,143500,6.29260106020751,6.38160531848484,6.27480020855204,6.37270489265711,161228.240959954,0.0,1.0
2005-01-04,6.95,7.1,6.88,7.05,200100,6.18579595027471,6.31930233769071,6.12349296948057,6.27480020855204,224820.703944856,0.0,1.0
2005-01-05,7.08,7.11,7.01,7.03,192300,6.30150148603524,6.32820276351844,6.23919850524111,6.25699935689657,216057.078303827,0.0,1.0
2005-01-06,7.21,7.22,7.06,7.08,145300,6.41720702179577,6.42610744762351,6.28370063437977,6.30150148603524,163250.616107884,0.0,1.0
2005-01-07,7.11,7.2,7.1,7.13,177500,6.32820276351844,6.40830659596804,6.31930233769071,6.34600361517391,199428.660420849,0.0,1.0
2005-01-10,7.2,7.23,7.1,7.11,348100,6.40830659596804,6.43500787345124,6.31930233769071,6.32820276351844,391104.882774635,0.0,1.0
2005-01-11,7.22,7.27,7.16,7.2,538300,6.42610744762351,6.47060957676217,6.37270489265711,6.40830659596804,604802.523405877,0.0,1.0
2005-01-12,7.24,7.25,7.18,7.21,358600,6.44390829927897,6.45280872510671,6.39050574431257,6.41720702179577,402902.071137559,0.0,1.0
2005-01-13,7.19,7.27,7.19,7.27,268600,6.39940617014031,6.47060957676217,6.39940617014031,6.47060957676217,301783.313741071,0.0,1.0
2005-01-14,7.25,7.26,7.16,7.21,241800,6.45280872510671,6.46170915093444,6.37270489265711,6.41720702179577,271672.394871895,0.0,1.0
2005-01-18,7.27,7.28,7.19,7.26,167300,6.47060957676217,6.47951000258991,6.39940617014031,6.46170915093444,187968.534582581,0.0,1.0
2005-01-19,7.29,7.32,7.22,7.29,178500,6.48841042841764,6.51511170590084,6.42610744762351,6.48841042841764,200552.202169699,0.0,1.0
2005-01-20,7.19,7.28,7.18,7.24,144100,6.39940617014031,6.47951000258991,6.39050574431257,6.44390829927897,161902.366009264,0.0,1.0
2005-01-21,7.18,7.27,7.18,7.23,102600,6.39050574431257,6.47060957676217,6.39050574431257,6.43500787345124,115275.383431995,0.0,1.0
2005-01-24,7.22,7.23,7.19,7.23,167800,6.42610744762351,6.43500787345124,6.39940617014031,6.43500787345124,188530.305457006,0.0,1.0
2005-01-25,7.19,7.2,7.01,7.2,127000,6.39940617014031,6.40830659596804,6.23919850524111,6.40830659596804,142689.802103932,0.0,1.0
2005-01-26,7.31,7.32,7.26,7.26,316400,6.50621128007311,6.51511170590084,6.46170915093444,6.46170915093444,355488.609336094,0.0,1.0
2005-01-27,7.24,7.25,7.2,7.23,137000,6.44390829927897,6.45280872510671,6.40830659596804,6.43500787345124,153925.21959243,0.0,1.0
2005-01-28,7.26,7.31,7.21,7.26,176400,6.46170915093444,6.50621128007311,6.41720702179577,6.46170915093444,198192.764497115,0.0,1.0
2005-01-31,7.32,7.35,7.25,7.3,220800,6.51511170590084,6.54181298338404,6.45280872510671,6.49731085424537,248078.018146048,0.0,1.0
2005-02-01,7.36,7.36,7.25,7.28,198200,6.55071340921177,6.55071340921177,6.45280872510671,6.47951000258991,222685.974622042,0.0,1.0
2005-02-02,7.3,7.35,7.29,7.35,243400,6.49731085424537,6.54181298338404,6.48841042841764,6.54181298338404,273470.061670055,0.0,1.0
2005-02-03,7.26,7.28,7.22,7.28,143800,6.46170915093444,6.47951000258991,6.42610744762351,6.47951000258991,161565.303484609,0.0,1.0
2005-02-04,7.28,7.34,7.26,7.31,222800,6.47951000258991,6.53291255755631,6.46170915093444,6.50621128007311,250325.101643748,0.0,1.0
2005-02-07,7.31,7.32,7.22,7.23,201700,6.50621128007311,6.51511170590084,6.42610744762351,6.43500787345124,226618.370743016,0.0,1.0
2005-02-08,7.37,7.38,7.31,7.35,163900,6.55961383503951,6.56851426086724,6.50621128007311,6.54181298338404,184148.492636491,0.0,1.0
2005-02-09,7.36,7.39,7.31,7.34,236100,6.55071340921177,6.57741468669497,6.50621128007311,6.53291255755631,265268.206903451,0.0,1.0
2005-02-10,7.38,7.38,7.29,7.31,219600,6.56851426086724,6.56851426086724,6.48841042841764,6.50621128007311,246729.768047428,0.0,1.0
2005-02-11,7.47,7.48,7.33,7.33,265800,6.64861809331684,6.65751851914458,6.52401213172857,6.52401213172857,298637.396844292,0.0,1.0
2005-02-14,7.49,7.53,7.46,7.49,276600,6.66641894497231,6.70202064828324,6.63971766748911,6.66641894497231,310771.64773187,0.0,1.0
2005-02-15,7.57,7.58,7.45,7.5,718400,6.73762235159418,6.74652277742191,6.63081724166138,6.67531937080004,807152.392373736,0.0,1.0
2005-02-16,7.5,7.5,7.4,7.45,467100,6.67531937080004,6.67531937080004,6.58631511252271,6.63081724166138,524806.350887768,0.0,1.0
2005-02-17,7.46,7.52,7.42,7.45,762400,6.63971766748911,6.69312022245551,6.60411596417817,6.63081724166138,856588.22932313,0.0,1.0
2005-02-18,7.53,7.56,7.463,7.47,392800,6.70202064828324,6.72872192576644,6.64238779523743,6.64861809331684,441327.198948224,0.0,1.0
2005-02-22,7.43,7.53,7.4,7.51,366300,6.61301639000591,6.70202064828324,6.58631511252271,6.68421979662777,411553.342603702,0.0,1.0
2005-02-23,7.41,7.46,7.39,7.42,312000,6.59521553835044,6.63971766748911,6.57741468669497,6.60411596417817,350545.025641155,0.0,1.0
2005-02-24,7.43,7.47,7.41,7.42,354200,6.61301639000591,6.64861809331684,6.59521553835044,6.60411596417817,397958.487442619,0.0,1.0
2005-02-25,7.42,7.46,7.32,7.39,288200,6.60411596417817,6.63971766748911,6.51511170590084,6.57741468669497,323804.732018529,0.0,1.0
2005-02-28,7.33,7.4,7.3,7.37,419400,6.52401213172857,6.58631511252271,6.49731085424537,6.55961383503951,471213.40946763,0.0,1.0
2005-03-01,7.39,7.39,7.32,7.32,338100,6.57741468669497,6.57741468669497,6.51511170590084,6.51511170590084,379869.465286137,0.0,1.0
2005-03-02,7.46,7.46,7.37,7.39,194800,6.63971766748911,6.63971766748911,6.55961383503951,6.57741468669497,218865.932675952,0.0,1.0
2005-03-03,7.46,7.46,7.4,7.45,397500,6.63971766748911,6.63971766748911,6.58631511252271,6.63081724166138,446607.845167818,0.0,1.0
2005-03-04,7.52,7.52,7.41,7.47,1036100,6.69312022245551,6.69312022245551,6.59521553835044,6.64861809331684,1164101.60598334,0.0,1.0
2005-03-07,7.51,7.55,7.48,7.49,307700,6.68421979662777,6.71982149993871,6.65751851914458,6.66641894497231,345713.796121101,0.0,1.0
2005-03-08,7.52,7.55,7.49,7.54,377700,6.69312022245551,6.71982149993871,6.66641894497231,6.71092107411098,424361.718540591,0.0,1.0
2005-03-09,7.63,7.67,7.56,7.61,437300,6.79102490656058,6.82662660987151,6.72872192576644,6.77322405490511,491324.806772042,0.0,1.0
2005-03-10,7.55,7.63,7.53,7.61,281600,6.71982149993871,6.79102490656058,6.70202064828324,6.77322405490511,316389.356476119,0.0,1.0
2005-03-11,7.49,7.64,7.48,7.56,626800,6.66641894497231,6.79992533238831,6.65751851914458,6.72872192576644,704235.96817909,0.0,1.0
2005-03-14,7.502,7.57,7.46,7.55,124700,6.67709945596559,6.73762235159418,6.63971766748911,6.71982149993871,140105.656081577,0.0,1.0
2005-03-15,7.46,7.53,7.42,7.53,193700,6.63971766748911,6.70202064828324,6.60411596417817,6.70202064828324,217630.036752217,0.0,1.0
2005-03-16,7.48,7.53,7.45,7.52,106100,6.65751851914458,6.70202064828324,6.63081724166138,6.69312022245551,119207.77955297,0.0,1.0
2005-03-17,7.5,7.51,7.45,7.46,94800,6.67531937080004,6.68421979662777,6.63081724166138,6.63971766748911,106511.757790966,0.0,1.0
2005-03-18,7.52,7.54,7.48,7.48,330400,6.69312022245551,6.71092107411098,6.65751851914458,6.65751851914458,371218.193819992,0.0,1.0
2005-03-21,7.52,7.59,7.5,7.53,120300,6.69312022245551,6.75542320324964,6.67531937080004,6.70202064828324,135162.072386638,0.0,1.0
2005-03-22,7.41,7.58,7.41,7.54,166400,6.59521553835044,6.74652277742191,6.59521553835044,6.71092107411098,186957.347008616,0.0,1.0
2005-03-23,7.32,7.39,7.27,7.39,414900,6.51511170590084,6.57741468669497,6.47060957676217,6.57741468669497,466157.471597805,0.0,1.0
2005-03-24,7.34,7.39,7.29,7.29,184800,6.53291255755631,6.57741468669497,6.48841042841764,6.48841042841764,207630.515187453,0.0,1.0
2005-03-28,7.27,7.34,7.22,7.29,220500,6.47060957676217,6.53291255755631,6.42610744762351,6.48841042841764,247740.955621393,0.0,1.0
2005-03-29,7.13,7.24,7.13,7.21,230300,6.34600361517391,6.44390829927897,6.34600361517391,6.41720702179577,258751.664760122,0.0,1.0
2005-03-30,7.25,7.25,7.15,7.15,217200,6.45280872510671,6.45280872510671,6.36380446682937,6.36380446682937,244033.267850189,0.0,1.0
2005-03-31,7.24,7.3,7.23,7.27,279200,6.44390829927897,6.49731085424537,6.43500787345124,6.47060957676217,313692.85627888,0.0,1.0
2005-04-01,7.17,7.27,7.17,7.24,4886900,6.38160531848484,6.47060957676217,6.38160531848484,6.44390829927897,5490636.17245436,0.0,1.0
2005-04-04,7.24,7.25,7.18,7.2,1235700,6.44390829927897,6.45280872510671,6.39050574431257,6.40830659596804,1388360.53905377,0.0,1.0
2005-04-05,7.3,7.31,7.24,7.25,64300,6.49731085424537,6.50621128007311,6.44390829927897,6.45280872510671,72243.7344510458,0.0,1.0
2005-04-06,7.29,7.35,7.28,7.33,136700,6.48841042841764,6.54181298338404,6.47951000258991,6.52401213172857,153588.157067775,0.0,1.0
2005-04-07,7.43,7.44,7.37,7.4,214000,6.61301639000591,6.62191681583364,6.55961383503951,6.58631511252271,240437.934253869,0.0,1.0
2005-04-08,7.4,7.44,7.38,7.41,88000,6.58631511252271,6.62191681583364,6.56851426086724,6.59521553835044,98871.6738987873,0.0,1.0
2005-04-11,7.42,7.48,7.4,7.48,303300,6.60411596417817,6.65751851914458,6.58631511252271,6.65751851914458,340770.212426162,0.0,1.0
2005-04-12,7.5,7.5,7.34,7.39,105600,6.67531937080004,6.67531937080004,6.53291255755631,6.57741468669497,118646.008678545,0.0,1.0
2005-04-13,7.42,7.45,7.41,7.41,572500,6.60411596417817,6.63081724166138,6.59521553835044,6.59521553835044,643227.651216543,0.0,1.0
2005-04-14,7.33,7.37,7.28,7.37,859100,6.52401213172857,6.55961383503951,6.47951000258991,6.55961383503951,965234.716436912,0.0,1.0
2005-04-15,7.2,7.28,7.2,7.24,182700,6.40830659596804,6.47951000258991,6.40830659596804,6.44390829927897,205271.077514869,0.0,1.0
2005-04-18,7.12,7.17,7.09,7.11,305400,6.33710318934617,6.38160531848484,6.31040191186297,6.32820276351844,343129.650098746,0.0,1.0
2005-04-19,7.25,7.25,7.18,7.18,683400,6.45280872510671,6.45280872510671,6.39050574431257,6.39050574431257,767828.431163991,0.0,1.0
2005-04-20,7.14,7.24,7.14,7.24,110200,6.35490404100164,6.44390829927897,6.35490404100164,6.44390829927897,123814.300723254,0.0,1.0
2005-04-21,7.3,7.3,7.23,7.24,234200,6.49731085424537,6.49731085424537,6.43500787345124,6.44390829927897,263133.477580636,0.0,1.0
2005-04-22,7.2,7.29,7.17,7.29,375300,6.40830659596804,6.48841042841764,6.38160531848484,6.48841042841764,421665.218343351,0.0,1.0
2005-04-25,7.26,7.3,7.25,7.29,142900,6.46170915093444,6.49731085424537,6.45280872510671,6.48841042841764,160554.115910644,0.0,1.0
2005-04-26,7.26,7.31,7.26,7.31,69300,6.46170915093444,6.50621128007311,6.46170915093444,6.50621128007311,77861.443195295,0.0,1.0
2005-04-27,7.29,7.31,7.22,7.25,222600,6.48841042841764,6.50621128007311,6.42610744762351,6.45280872510671,250100.393293978,0.0,1.0
2005-04-28,7.25,7.29,7.17,7.29,72100,6.45280872510671,6.48841042841764,6.38160531848484,6.48841042841764,81007.3600920746,0.0,1.0
2005-04-29,7.28,7.3,7.23,7.26,118400,6.47951000258991,6.49731085424537,6.43500787345124,6.46170915093444,133027.343063823,0.0,1.0
2005-05-02,7.31,7.32,7.26,7.27,80600,6.50621128007311,6.51511170590084,6.46170915093444,6.47060957676217,90557.4649572984,0.0,1.0
2005-05-03,7.37,7.39,7.3,7.32,91000,6.55961383503951,6.57741468669497,6.49731085424537,6.51511170590084,102242.299145337,0.0,1.0
2005-05-04,7.44,7.5,7.37,7.37,198200,6.62191681583364,6.67531937080004,6.55961383503951,6.55961383503951,222685.974622042,0.0,1.0
2005-05-05,7.44,7.49,7.4,7.46,121600,6.62191681583364,6.66641894497231,6.58631511252271,6.63971766748911,136622.676660143,0.0,1.0
2005-05-06,7.47,7.51,7.43,7.51,86300,6.64861809331684,6.68421979662777,6.61301639000591,6.68421979662777,96961.6529257426,0.0,1.0
2005-05-09,7.52,7.52,7.43,7.48,199600,6.69312022245551,6.69312022245551,6.61301639000591,6.65751851914458,224258.933070431,0.0,1.0
2005-05-10,7.38,7.48,7.38,7.47,221500,6.56851426086724,6.65751851914458,6.56851426086724,6.64861809331684,248864.497370243,0.0,1.0
2005-05-11,7.53,7.53,7.43,7.5,100500,6.70202064828324,6.70202064828324,6.61301639000591,6.67531937080004,112915.945759411,0.0,1.0
2005-05-12,7.45,7.49,7.41,7.49,363000,6.63081724166138,6.66641894497231,6.59521553835044,6.66641894497231,407845.654832497,0.0,1.0
2005-05-13,7.42,7.46,7.35,7.41,157300,6.60411596417817,6.63971766748911,6.54181298338404,6.59521553835044,176733.117094082,0.0,1.0
2005-05-16,7.5,7.5,7.39,7.39,244700,6.67531937080004,6.67531937080004,6.57741468669497,6.57741468669497,274930.66594356,0.0,1.0
2005-05-17,7.46,7.5,7.37,7.42,295300,6.63971766748911,6.67531937080004,6.55961383503951,6.60411596417817,331781.878435362,0.0,1.0
2005-05-18,7.47,7.52,7.42,7.45,456200,6.64861809331684,6.69312022245551,6.60411596417817,6.63081724166138,512559.745825304,0.0,1.0
2005-05-19,7.42,7.48,7.41,7.48,158500,6.60411596417817,6.65751851914458,6.59521553835044,6.65751851914458,178081.367192702,0.0,1.0
2005-05-20,7.46,7.47,7.38,7.41,185800,6.63971766748911,6.64861809331684,6.56851426086724,6.59521553835044,208754.056936303,0.0,1.0
2005-05-23,7.46,7.5,7.41,7.48,509200,6.63971766748911,6.67531937080004,6.59521553835044,6.65751851914458,572107.458514347,0.0,1.0
2005-05-24,7.51,7.52,7.45,7.45,289500,6.68421979662777,6.69312022245551,6.63081724166138,6.63081724166138,325265.336292034,0.0,1.0
2005-05-25,7.48,7.48,7.4,7.41,423600,6.65751851914458,6.65751851914458,6.58631511252271,6.59521553835044,475932.284812799,0.0,1.0
2005-05-26,7.4,7.44,7.39,7.39,353100,6.58631511252271,6.62191681583364,6.57741468669497,6.57741468669497,396722.591518884,0.0,1.0
2005-05-27,7.36,7.43,7.15,7.35,123100,6.55071340921177,6.61301639000591,6.36380446682937,6.54181298338404,138307.989283417,0.0,1.0
2005-05-31,7.36,7.42,7.35,7.41,157900,6.55071340921177,6.60411596417817,6.54181298338404,6.59521553835044,177407.242143392,0.0,1.0
2005-06-01,7.37,7.44,7.35,7.35,269300,6.55961383503951,6.62191681583364,6.54181298338404,6.54181298338404,302569.792965266,0.0,1.0
2005-06-02,7.43,7.47,7.4,7.46,171900,6.61301639000591,6.64861809331684,6.58631511252271,6.63971766748911,193136.82662729,0.0,1.0
2005-06-03,7.43,7.48,7.42,7.43,67000,6.61301639000591,6.65751851914458,6.60411596417817,6.61301639000591,75277.2971729403,0.0,1.0
2005-06-06,7.55,7.55,7.5,7.5,194500,6.71982149993871,6.71982149993871,6.67531937080004,6.67531937080004,218528.870151297,0.0,1.0
2005-06-07,7.57,7.61,7.53,7.55,221100,6.73762235159418,6.77322405490511,6.70202064828324,6.71982149993871,248415.080670703,0.0,1.0
2005-06-08,7.54,7.59,7.5,7.59,143500,6.71092107411098,6.75542320324964,6.67531937080004,6.75542320324964,161228.240959954,0.0,1.0
2005-06-09,7.57,7.6,7.5,7.57,156200,6.73762235159418,6.76432362907738,6.67531937080004,6.73762235159418,175497.221170347,0.0,1.0
2005-06-10,7.55,7.6,7.54,7.6,76400,6.71982149993871,6.76432362907738,6.71092107411098,6.76432362907738,85838.589612129,0.0,1.0
2005-06-13,7.54,7.55,7.49,7.53,100200,6.71092107411098,6.71982149993871,6.66641894497231,6.70202064828324,112578.883234755,0.0,1.0
2005-06-14,7.46,7.52,7.43,7.48,114300,6.63971766748911,6.69312022245551,6.61301639000591,6.65751851914458,128420.821893539,0.0,1.0
2005-06-15,7.51,7.55,7.48,7.5,275300,6.68421979662777,6.71982149993871,6.65751851914458,6.67531937080004,309311.043458366,0.0,1.0
2005-06-16,7.53,7.56,7.5,7.51,224100,6.70202064828324,6.72872192576644,6.67531937080004,6.68421979662777,251785.705917253,0.0,1.0
2005-06-17,7.57,7.62,7.54,7.61,104200,6.73762235159418,6.78212448073284,6.71092107411098,6.77322405490511,117073.050230155,0.0,1.0
2005-06-20,7.56,7.58,7.5,7.54,125100,6.72872192576644,6.74652277742191,6.67531937080004,6.71092107411098,140555.072781117,0.0,1.0
2005-06-21,7.55,7.56,7.5,7.54,105800,6.71982149993871,6.72872192576644,6.67531937080004,6.71092107411098,118870.717028315,0.0,1.0
2005-06-22,7.56,7.62,7.54,7.56,228400,6.72872192576644,6.78212448073284,6.71092107411098,6.72872192576644,256616.935437307,0.0,1.0
2005-06-23,7.62,7.65,7.57,7.57,286700,6.78212448073284,6.80882575821604,6.73762235159418,6.73762235159418,322119.419395254,0.0,1.0
2005-06-24,7.61,7.65,7.57,7.64,89200,6.77322405490511,6.80882575821604,6.73762235159418,6.79992533238831,100219.923997407,0.0,1.0
2005-06-27,7.52,7.59,7.51,7.53,203300,6.69312022245551,6.75542320324964,6.68421979662777,6.70202064828324,228416.037541176,0.0,1.0
2005-06-28,7.49,7.55,7.48,7.55,307700,6.66641894497231,6.71982149993871,6.65751851914458,6.71982149993871,345713.796121101,0.0,1.0
2005-06-29,7.53,7.53,7.48,7.51,215700,6.70202064828324,6.70202064828324,6.65751851914458,6.68421979662777,242347.955226914,0.0,1.0
2005-06-30,7.57,7.59,7.52,7.54,169200,6.73762235159418,6.75542320324964,6.69312022245551,6.71092107411098,190103.263905396,0.0,1.0
2005-07-01,7.51,7.56,7.49,7.56,136100,6.68421979662777,6.72872192576644,6.66641894497231,6.72872192576644,152914.032018466,0.0,1.0
2005-07-05,7.62,7.62,7.52,7.55,487700,6.78212448073284,6.78212448073284,6.69312022245551,6.71982149993871,547951.310914075,0.0,1.0
2005-07-06,7.54,7.63,7.53,7.61,181800,6.71092107411098,6.79102490656058,6.70202064828324,6.77322405490511,204259.889940904,0.0,1.0
2005-07-07,7.48,7.51,7.36,7.36,362700,6.65751851914458,6.68421979662777,6.55071340921177,6.55071340921177,407508.592307843,0.0,1.0
2005-07-08,7.53,7.54,7.43,7.48,90500,6.70202064828324,6.71092107411098,6.61301639000591,6.65751851914458,101680.528270912,0.0,1.0
2005-07-11,7.66,7.66,7.55,7.55,470100,6.81772618404378,6.81772618404378,6.71982149993871,6.71982149993871,528176.976134317,0.0,1.0
2005-07-12,7.65,7.67,7.61,7.65,175800,6.80882575821604,6.82662660987151,6.77322405490511,6.80882575821604,197518.639447805,0.0,1.0
2005-07-13,7.67,7.67,7.61,7.64,375900,6.82662660987151,6.82662660987151,6.77322405490511,6.79992533238831,422339.343392661,0.0,1.0
2005-07-14,7.67,7.7,7.63,7.69,3050200,6.82662660987151,6.85332788735471,6.79102490656058,6.84442746152698,3427027.04234183,0.0,1.0
2005-07-15,7.69,7.69,7.64,7.66,81300,6.84442746152698,6.84442746152698,6.79992533238831,6.81772618404378,91343.9441814933,0.0,1.0
2005-07-18,7.68,7.68,7.64,7.67,1605900,6.83552703569924,6.83552703569924,6.79992533238831,6.82662660987151,1804295.69447798,0.0,1.0
2005-07-19,7.8,7.83,7.73,7.73,137100,6.94233214563204,6.96903342311524,6.88002916483791,6.88002916483791,154037.573767315,0.0,1.0
2005-07-20,7.93,7.97,7.84,7.84,1028200,7.05803768139258,7.09363938470351,6.97793384894298,6.97793384894298,1155225.62616742,0.0,1.0
2005-07-21,8.19,8.22,8.07,8.07,527900,7.28944875291365,7.31615003039685,7.18264364298085,7.18264364298085,593117.689217839,0.0,1.0
2005-07-22,8.14,8.15,8.05,8.12,312300,7.24494662377498,7.25384704960271,7.16484279132538,7.22714577211951,350882.08816581,0.0,1.0
2005-07-25,8.0,8.09,7.96,8.07,568200,7.12034066218671,7.20044449463631,7.08473895887578,7.18264364298085,638396.421696488,0.0,1.0
2005-07-26,8.02,8.05,7.98,8.02,344400,7.13814151384218,7.16484279132538,7.10253981053124,7.13814151384218,386947.77830389,0.0,1.0
2005-07-27,8.07,8.13,8.05,8.08,269500,7.18264364298085,7.23604619794725,7.16484279132538,7.19154406880858,302794.501315036,0.0,1.0
2005-07-28,8.15,8.16,8.08,8.08,310300,7.25384704960271,7.26274747543045,7.19154406880858,7.19154406880858,348635.00466811,0.0,1.0
2005-07-29,8.11,8.18,8.06,8.17,167200,7.21824534629178,7.28054832708591,7.17374321715311,7.27164790125818,187856.180407696,0.0,1.0
2005-08-01,8.22,8.27,8.17,8.17,287700,7.31615003039685,7.36065215953551,7.27164790125818,7.27164790125818,323242.961144103,0.0,1.0
2005-08-02,8.28,8.35,8.26,8.34,364800,7.36955258536325,7.43185556615738,7.35175173370778,7.42295514032965,409868.029980427,0.0,1.0
2005-08-03,8.24,8.27,8.19,8.26,283700,7.33395088205231,7.36065215953551,7.28944875291365,7.35175173370778,318748.794148704,0.0,1.0
2005-08-04,8.14,8.21,8.14,8.21,141300,7.24494662377498,7.30724960456911,7.24494662377498,7.30724960456911,158756.449112485,0.0,1.0
2005-08-05,8.06,8.16,8.05,8.13,254400,7.17374321715311,7.26274747543045,7.16484279132538,7.23604619794725,285829.020907403,0.0,1.0
2005-08-08,8.19,8.23,8.15,8.19,106000,7.28944875291365,7.32505045622458,7.25384704960271,7.28944875291365,119095.425378085,0.0,1.0
2005-08-09,8.27,8.27,8.19,8.21,124400,7.36065215953551,7.36065215953551,7.28944875291365,7.30724960456911,139768.593556922,0.0,1.0
2005-08-10,8.2,8.25,8.18,8.23,300400,7.29834917874138,7.34285130788005,7.28054832708591,7.32505045622458,337511.941354497,0.0,1.0
2005-08-11,8.13,8.16,8.09,8.11,306600,7.23604619794725,7.26274747543045,7.20044449463631,7.21824534629178,344477.900197366,0.0,1.0
2005-08-12,8.05,8.12,8.03,8.08,238100,7.16484279132538,7.22714577211951,7.14704193966991,7.19154406880858,267515.290401151,0.0,1.0
2005-08-15,7.92,7.99,7.87,7.99,352300,7.04913725556484,7.11144023635898,7.00463512642618,7.11144023635898,395823.758119804,0.0,1.0
2005-08-16,8.0,8.06,7.97,7.98,303400,7.12034066218671,7.17374321715311,7.09363938470351,7.10253981053124,340882.566601046,0.0,1.0
2005-08-17,7.98,8.14,7.92,7.95,468600,7.10253981053124,7.24494662377498,7.04913725556484,7.07583853304804,526491.663511043,0.0,1.0
2005-08-18,7.95,7.98,7.89,7.98,132000,7.07583853304804,7.10253981053124,7.02243597808164,7.10253981053124,148307.510848181,0.0,1.0
2005-08-19,7.94,7.95,7.89,7.9,159900,7.06693810722031,7.07583853304804,7.02243597808164,7.03133640390938,179654.325641092,0.0,1.0
2005-08-22,8.05,8.05,7.98,8.0,152200,7.16484279132538,7.16484279132538,7.10253981053124,7.12034066218671,171003.054174948,0.0,1.0
2005-08-23,7.92,8.07,7.9,7.97,399100,7.04913725556484,7.18264364298085,7.03133640390938,7.09363938470351,448405.511965978,0.0,1.0
2005-08-24,7.84,7.92,7.82,7.87,872000,6.97793384894298,7.04913725556484,6.96013299728751,7.00463512642618,979728.404997074,0.0,1.0
2005-08-25,7.9,7.94,7.85,7.85,750800,7.03133640390938,7.06693810722031,6.98683427477071,6.98683427477071,843555.145036472,0.0,1.0
2005-08-26,7.88,7.97,7.87,7.95,152200,7.01353555225391,7.09363938470351,7.00463512642618,7.07583853304804,171003.054174948,0.0,1.0
2005-08-29,7.9,7.9,7.77,7.84,178700,7.03133640390938,7.03133640390938,6.91563086814884,6.97793384894298,200776.910519469,0.0,1.0
2005-08-30,7.77,7.84,7.72,7.81,316800,6.91563086814884,6.97793384894298,6.87112873901018,6.95123257145978,355938.026035635,0.0,1.0
2005-08-31,7.83,7.86,7.76,7.76,280900,6.96903342311524,6.99573470059844,6.90673044232111,6.90673044232111,315602.877251925,0.0,1.0
2005-09-01,7.95,7.97,7.83,7.86,729800,7.07583853304804,7.09363938470351,6.96903342311524,6.99573470059844,819960.768310626,0.0,1.0
2005-09-02,7.98,8.0,7.95,7.99,199500,7.10253981053124,7.12034066218671,7.07583853304804,7.11144023635898,224146.578895546,0.0,1.0
2005-09-06,7.96,7.99,7.9,7.92,970600,7.08473895887578,7.11144023635898,7.03133640390938,7.04913725556484,1090509.62143367,0.0,1.0
2005-09-07,7.94,7.96,7.91,7.95,293600,7.06693810722031,7.08473895887578,7.04023682973711,7.07583853304804,329871.857462318,0.0,1.0
2005-09-08,7.96,7.97,7.94,7.96,241700,7.08473895887578,7.09363938470351,7.06693810722031,7.08473895887578,271560.04069701,0.0,1.0
2005-09-09,8.11,8.15,7.97,7.97,1338400,7.21824534629178,7.25384704960271,7.09363938470351,7.09363938470351,1503748.27666065,0.0,1.0
2005-09-12,8.06,8.34,8.02,8.34,1069700,7.17374321715311,7.42295514032965,7.13814151384218,7.42295514032965,1201852.60874469,0.0,1.0
2005-09-13,7.99,8.01,7.95,8.0,285100,7.11144023635898,7.12924108801445,7.07583853304804,7.12034066218671,320321.752597094,0.0,1.0
2005-09-14,7.99,8.01,7.97,8.01,291000,7.11144023635898,7.12924108801445,7.09363938470351,7.12924108801445,326950.648915308,0.0,1.0
2005-09-15,8.0,8.01,7.98,8.0,202700,7.12034066218671,7.12924108801445,7.10253981053124,7.12034066218671,227741.912491866,0.0,1.0
2005-09-16,7.99,8.02,7.95,8.0,197100,7.11144023635898,7.13814151384218,7.07583853304804,7.12034066218671,221450.078698307,0.0,1.0
2005-09-19,7.9,7.99,7.86,7.9,350000,7.03133640390938,7.11144023635898,6.99573470059844,7.03133640390938,393239.61209745,0.0,1.0
2005-09-20,7.97,7.98,7.92,7.97,160500,7.09363938470351,7.10253981053124,7.04913725556484,7.09363938470351,180328.450690402,0.0,1.0
2005-09-21,7.93,7.93,7.88,7.93,176200,7.05803768139258,7.05803768139258,7.01353555225391,7.05803768139258,197968.056147345,0.0,1.0
2005-09-22,7.92,7.98,7.86,7.89,404800,7.04913725556484,7.10253981053124,6.99573470059844,7.02243597808164,454809.699934422,0.0,1.0
2005-09-23,7.89,7.93,7.83,7.84,212700,7.02243597808164,7.05803768139258,6.96903342311524,6.97793384894298,238977.329980365,0.0,1.0
2005-09-26,7.96,7.98,7.91,7.96,222900,7.08473895887578,7.10253981053124,7.04023682973711,7.08473895887578,250437.455818633,0.0,1.0
2005-09-27,7.87,7.91,7.85,7.91,195500,7.00463512642618,7.04023682973711,6.98683427477071,7.04023682973711,219652.411900147,0.0,1.0
2005-09-28,7.85,7.9,7.84,7.86,126800,6.98683427477071,7.03133640390938,6.97793384894298,6.99573470059844,142465.093754162,0.0,1.0
2005-09-29,8.03,8.04,7.84,7.89,1174600,7.14704193966991,7.15594236549764,6.97793384894298,7.02243597808164,1319712.13819904,0.0,1.0
2005-09-30,7.98,8.0,7.89,7.92,1048900,7.10253981053124,7.12034066218671,7.02243597808164,7.04913725556484,1178482.94036861,0.0,1.0
2005-10-03,7.88,7.96,7.85,7.88,347800,7.01353555225391,7.08473895887578,6.98683427477071,7.01353555225391,390767.82024998,0.0,1.0
2005-10-04,7.92,7.96,7.91,7.95,167800,7.04913725556484,7.08473895887578,7.04023682973711,7.07583853304804,188530.305457006,0.0,1.0
2005-10-05,7.88,7.98,7.87,7.97,315300,7.01353555225391,7.10253981053124,7.00463512642618,7.09363938470351,354252.71341236,0.0,1.0
2005-10-06,7.73,7.89,7.7,7.89,693800,6.88002916483791,7.02243597808164,6.85332788735471,7.02243597808164,779513.26535203,0.0,1.0
2005-10-07,7.88,7.89,7.85,7.87,174400,7.01353555225391,7.02243597808164,6.98683427477071,7.00463512642618,195945.680999415,0.0,1.0
2005-10-10,8.01,8.05,7.99,8.04,426200,7.12924108801445,7.16484279132538,7.11144023635898,7.15594236549764,478853.493359808,0.0,1.0
2005-10-11,8.07,8.11,8.0,8.09,680900,7.18264364298085,7.21824534629178,7.12034066218671,7.20044449463631,765019.576791867,0.0,1.0
2005-10-12,7.87,8.0,7.87,8.0,255700,7.00463512642618,7.12034066218671,7.00463512642618,7.12034066218671,287289.625180908,0.0,1.0
2005-10-13,7.91,7.98,7.88,7.9,177000,7.04023682973711,7.10253981053124,7.01353555225391,7.03133640390938,198866.889546425,0.0,1.0
2005-10-14,7.92,7.95,7.85,7.89,142900,7.04913725556484,7.07583853304804,6.98683427477071,7.02243597808164,160554.115910645,0.0,1.0
2005-10-17,7.89,7.95,7.81,7.86,390300,7.02243597808164,7.07583853304804,6.95123257145978,6.99573470059844,438518.344576099,0.0,1.0
2005-10-18,7.71,7.81,7.71,7.81,223800,6.86222831318244,6.95123257145978,6.86222831318244,6.95123257145978,251448.643392598,0.0,1.0
2005-10-19,7.6,7.64,7.49,7.51,872200,6.76432362907738,6.79992533238831,6.66641894497231,6.68421979662777,979953.113346844,0.0,1.0
2005-10-20,7.5,7.64,7.5,7.53,843600,6.67531937080004,6.79992533238831,6.67531937080004,6.70202064828324,947819.819329739,0.0,1.0
2005-10-21,7.6,7.65,7.58,7.58,216800,6.76432362907738,6.80882575821604,6.74652277742191,6.74652277742191,243583.851150649,0.0,1.0
2005-10-24,7.62,7.66,7.57,7.61,125400,6.78212448073284,6.81772618404378,6.73762235159418,6.77322405490511,140892.135305772,0.0,1.0
2005-10-25,7.64,7.68,7.56,7.66,360800,6.79992533238831,6.83552703569924,6.72872192576644,6.81772618404378,405373.862985028,0.0,1.0
2005-10-26,7.64,7.71,7.59,7.64,378000,6.79992533238831,6.86222831318244,6.75542320324964,6.79992533238831,424698.781065246,0.0,1.0
2005-10-27,7.43,7.58,7.42,7.58,167700,6.61301639000591,6.74652277742191,6.60411596417817,6.74652277742191,188417.951282121,0.0,1.0
2005-10-28,7.51,7.53,7.45,7.45,227600,6.68421979662777,6.70202064828324,6.63081724166138,6.63081724166138,255718.102038227,0.0,1.0
2005-10-31,7.66,7.66,7.5501,7.56,343100,6.81772618404378,6.81772618404378,6.71991050419699,6.72872192576644,385487.174030385,0.0,1.0
2005-11-01,7.59,7.63,7.57,7.63,125000,6.75542320324964,6.79102490656058,6.73762235159418,6.79102490656058,140442.718606232,0.0,1.0
2005-11-02,7.77,7.8,7.62,7.62,208300,6.91563086814884,6.94233214563204,6.78212448073284,6.78212448073284,234033.746285425,0.0,1.0
2005-11-03,7.79,7.82,7.72,7.8,311000,6.93343171980431,6.96013299728751,6.87112873901018,6.94233214563204,349421.483892305,0.0,1.0
2005-11-04,7.68,7.76,7.63,7.71,688900,6.83552703569924,6.90673044232111,6.79102490656058,6.86222831318244,774007.910782666,0.0,1.0
2005-11-07,7.69,7.7,7.63,7.69,105100,6.84442746152698,6.85332788735471,6.79102490656058,6.84442746152698,118084.23780412,0.0,1.0
2005-11-08,7.68,7.72,6.74,6.74,99700,6.83552703569924,6.87112873901018,5.9988870078923,5.9988870078923,112017.112360331,0.0,1.0
2005-11-09,7.75,7.75,7.64,7.69,62200,6.89783001649338,6.89783001649338,6.79992533238831,6.84442746152698,69884.296778461,0.0,1.0
2005-11-10,7.66,7.7199,7.63,7.69,156400,6.81772618404378,6.8710397347519,6.79102490656058,6.84442746152698,175721.929520117,0.0,1.0
2005-11-11,7.75,7.75,7.66,7.66,99300,6.89783001649338,6.89783001649338,6.81772618404378,6.81772618404378,111567.695660791,0.0,1.0
2005-11-14,7.65,7.75,7.61,7.69,202200,6.80882575821604,6.89783001649338,6.77322405490511,6.84442746152698,227180.141617441,0.0,1.0
2005-11-15,7.6,7.65,7.56,7.63,154900,6.76432362907738,6.80882575821604,6.72872192576644,6.79102490656058,174036.616896843,0.0,1.0
2005-11-16,7.7,7.7,7.61,7.61,161300,6.85332788735471,6.85332788735471,6.77322405490511,6.77322405490511,181227.284089482,0.0,1.0
2005-11-17,7.77,7.78,7.67,7.67,273100,6.91563086814884,6.92453129397658,6.82662660987151,6.82662660987151,306839.251610896,0.0,1.0
2005-11-18,7.87,7.87,7.81,7.87,271800,7.00463512642618,7.00463512642618,6.95123257145978,7.00463512642618,305378.647337391,0.0,1.0
2005-11-21,7.83,7.89,7.76,7.78,267400,6.96903342311524,7.02243597808164,6.90673044232111,6.92453129397658,300435.063642452,0.0,1.0
2005-11-22,7.85,7.85,7.75,7.79,170900,6.98683427477071,6.98683427477071,6.89783001649338,6.93343171980431,192013.28487844,0.0,1.0
2005-11-23,7.89,7.91,7.82,7.86,290400,7.02243597808164,7.04023682973711,6.96013299728751,6.99573470059844,326276.523865998,0.0,1.0
2005-11-25,7.8401,7.8799,7.77,7.77,70400,6.97802285320125,7.01344654799563,6.91563086814884,6.91563086814884,79097.3391190299,0.0,1.0
2005-11-28,7.88,7.93,7.85,7.89,196700,7.01353555225391,7.05803768139258,6.98683427477071,7.02243597808164,221000.661998767,0.0,1.0
2005-11-29,7.87,7.92,7.86,7.92,415900,7.00463512642618,7.04913725556484,6.99573470059844,7.04913725556484,467281.013346655,0.0,1.0
2005-11-30,7.85,7.94,7.8,7.83,1338300,6.98683427477071,7.06693810722031,6.94233214563204,6.96903342311524,1503635.92248576,0.0,1.0
2005-12-01,7.96,7.97,7.89,7.89,153400,7.08473895887578,7.09363938470351,7.02243597808164,7.02243597808164,172351.304273568,0.0,1.0
2005-12-02,7.97,8.0,7.95,8.0,359500,7.09363938470351,7.12034066218671,7.07583853304804,7.12034066218671,403913.258711523,0.0,1.0
2005-12-05,7.96,8.02,7.93,7.97,372100,7.08473895887578,7.13814151384218,7.05803768139258,7.09363938470351,418069.884747031,0.0,1.0
2005-12-06,7.95,7.97,7.88,7.93,346700,7.07583853304804,7.09363938470351,7.01353555225391,7.05803768139258,389531.924326245,0.0,1.0
2005-12-07,7.9,7.96,7.87,7.92,243300,7.03133640390938,7.08473895887578,7.00463512642618,7.04913725556484,273357.70749517,0.0,1.0
2005-12-08,7.93,7.95,7.87,7.88,238400,7.05803768139258,7.07583853304804,7.00463512642618,7.01353555225391,267852.352925806,0.0,1.0
2005-12-09,8.01,8.03,7.95,7.96,204200,7.12924108801445,7.14704193966991,7.07583853304804,7.08473895887578,229427.22511514,0.0,1.0
2005-12-12,8.01,8.05,7.98,8.02,487700,7.12924108801445,7.16484279132538,7.10253981053124,7.13814151384218,547951.310914074,0.0,1.0
2005-12-13,8.05,8.08,8.0,8.0,154300,7.16484279132538,7.19154406880858,7.12034066218671,7.12034066218671,173362.491847533,0.0,1.0
2005-12-14,8.05,8.07,8.03,8.07,176300,7.16484279132538,7.18264364298085,7.14704193966991,7.18264364298085,198080.41032223,0.0,1.0
2005-12-15,8.05,8.07,8.02,8.03,147600,7.16484279132538,7.18264364298085,7.13814151384218,7.14704193966991,165834.762130239,0.0,1.0
2005-12-16,8.05,8.08,8.02,8.08,153300,7.16484279132538,7.19154406880858,7.13814151384218,7.19154406880858,172238.950098683,0.0,1.0
2005-12-19,8.06,8.1,8.03,8.07,229300,7.17374321715311,7.20934492046405,7.14704193966991,7.18264364298085,257628.123011272,0.0,1.0
2005-12-20,8.1,8.13,8.05,8.08,439100,7.20934492046405,7.23604619794725,7.16484279132538,7.19154406880858,493347.181919971,0.0,1.0
2005-12-21,8.12,8.15,8.1,8.14,200300,7.22714577211951,7.25384704960271,7.20934492046405,7.24494662377498,225045.412294626,0.0,1.0
2005-12-22,8.1,8.11,8.03,8.08,297100,7.20934492046405,7.21824534629178,7.14704193966991,7.19154406880858,333804.253583292,0.0,1.0
2005-12-23,7.85,7.87,7.81,7.85,262500,7.24536583383146,7.2638253646183,7.2084467722578,7.24536583383146,284405.928873616,0.290471,1.0
2005-12-27,7.84,7.9,7.76,7.85,780400,7.23613606843805,7.29151466079854,7.16229794529072,7.24536583383146,845525.28340179,0.0,1.0
2005-12-28,7.86,7.89,7.82,7.82,212100,7.25459559922488,7.28228489540513,7.21767653765122,7.21767653765122,229799.990529882,0.0,1.0
2005-12-29,7.87,7.91,7.82,7.83,256400,7.2638253646183,7.30074442619196,7.21767653765122,7.22690630304463,277796.876812172,0.0,1.0
2005-12-30,7.9,7.9,7.84,7.9,101100,7.29151466079854,7.29151466079854,7.23613606843805,7.29151466079854,109536.912034753,0.0,1.0
2006-01-03,8.12,8.13,7.99,7.99,850000,7.49456949945369,7.50379926484711,7.37458254933929,7.37458254933929,920933.48397171,0.0,1.0
2006-01-04,8.21,8.21,8.12,8.15,466200,7.57763738799444,7.57763738799444,7.49456949945369,7.52225879563394,505104.929679542,0.0,1.0
2006-01-05,8.22,8.25,8.19,8.2,790100,7.58686715338785,7.6145564495681,7.5591778572076,7.56840762260102,856034.759630645,0.0,1.0
2006-01-06,8.33,8.36,8.25,8.25,371400,7.68839457271543,7.71608386889567,7.6145564495681,7.6145564495681,402393.759937756,0.0,1.0
2006-01-09,8.38,8.42,8.32,8.32,898200,7.73454339968251,7.77146246125617,7.67916480732201,7.67916480732201,973155.829768693,0.0,1.0
2006-01-10,8.31,8.38,8.28,8.34,937800,7.6699350419286,7.73454339968251,7.64224574574835,7.69762433810884,1016060.4956102,0.0,1.0
2006-01-11,8.38,8.38,8.32,8.35,955300,7.73454339968251,7.73454339968251,7.67916480732201,7.70685410350226,1035020.89086844,0.0,1.0
2006-01-12,8.26,8.36,8.26,8.36,491400,7.62378621496152,7.71608386889567,7.62378621496152,7.71608386889567,532407.898851409,0.0,1.0
2006-01-13,8.3,8.33,8.26,8.31,733800,7.66070527653518,7.68839457271543,7.62378621496152,7.6699350419286,795036.459456989,0.0,1.0
2006-01-17,8.24,8.25,8.18,8.21,2539900,7.60532668417468,7.6145564495681,7.54994809181419,7.57763738799444,2751857.59522323,0.0,1.0
2006-01-18,8.168,8.19,8.01,8.04,637400,7.53887237334209,7.5591778572076,7.39304208012612,7.42073137630637,690591.767863021,0.0,1.0
2006-01-19,8.21,8.23,8.17,8.19,392500,7.57763738799444,7.59609691878127,7.54071832642077,7.5591778572076,425254.579363407,0.0,1.0
2006-01-20,8.1,8.24,8.08,8.2,890000,7.47610996866686,7.60532668417468,7.45765043788003,7.56840762260102,964271.530276261,0.0,1.0
2006-01-23,8.21,8.24,8.12,8.24,408600,7.57763738799444,7.60532668417468,7.49456949945369,7.60532668417468,442698.143000989,0.0,1.0
2006-01-24,8.2,8.23,8.18,8.2,337800,7.56840762260102,7.59609691878127,7.54994809181419,7.56840762260102,365989.801041933,0.0,1.0
2006-01-25,8.23,8.29,8.2,8.22,723900,7.59609691878127,7.65147551114176,7.56840762260102,7.58686715338785,784310.292996612,0.0,1.0
2006-01-26,8.3,8.32,8.28,8.31,526700,7.66070527653518,7.67916480732201,7.64224574574835,7.6699350419286,570653.724715176,0.0,1.0
2006-01-27,8.44,8.45,8.36,8.36,561200,7.789921992043,7.79915175743642,7.71608386889567,7.71608386889567,608032.789652851,0.0,1.0
2006-01-30,8.42,8.5,8.4,8.46,509100,7.77146246125617,7.8453005844035,7.75300293046934,7.80838152282983,551584.984341173,0.0,1.0
2006-01-31,8.42,8.48,8.3954,8.42,737200,7.77146246125617,7.82684105361667,7.74875723838837,7.77146246125617,798720.193392875,0.0,1.0
2006-02-01,8.47,8.47,8.41,8.45,483000,7.81761128822325,7.81761128822325,7.76223269586275,7.79915175743642,523306.909127454,0.0,1.0
2006-02-02,8.33,8.43,8.33,8.42,1401300,7.68839457271543,7.78069222664959,7.68839457271543,7.77146246125617,1518240.10716418,0.0,1.0
2006-02-03,8.34,8.35,8.27,8.35,276500,7.69762433810884,7.70685410350226,7.63301598035493,7.70685410350226,299574.245080209,0.0,1.0
2006-02-06,8.4,8.46,8.37,8.46,261600,7.75300293046934,7.80838152282983,7.72531363428909,7.80838152282983,283430.822831764,0.0,1.0
2006-02-07,8.38,8.5,8.32,8.5,498200,7.73454339968251,7.8453005844035,7.67916480732201,7.8453005844035,539775.366723183,0.0,1.0
2006-02-08,8.37,8.37,8.31,8.36,236200,7.72531363428909,7.72531363428909,7.6699350419286,7.71608386889567,255911.163428374,0.0,1.0
2006-02-09,8.42,8.45,8.358,8.39,316900,7.77146246125617,7.79915175743642,7.71423791581699,7.74377316507592,343345.671847806,0.0,1.0
2006-02-10,8.38,8.38,8.28,8.35,240800,7.73454339968251,7.73454339968251,7.64224574574835,7.70685410350226,260895.038753397,0.0,1.0
2006-02-13,8.37,8.42,8.31,8.42,567700,7.72531363428909,7.77146246125617,7.6699350419286,7.77146246125617,615075.222177341,0.0,1.0
2006-02-14,8.46,8.48,8.38,8.4,393700,7.80838152282983,7.82684105361667,7.73454339968251,7.75300293046934,426554.720752544,0.0,1.0
2006-02-15,8.38,8.45,8.35,8.43,367000,7.73454339968251,7.79915175743642,7.70685410350226,7.78069222664959,397626.574844256,0.0,1.0
2006-02-16,8.36,8.45,8.35,8.39,313100,7.71608386889567,7.79915175743642,7.70685410350226,7.74377316507592,339228.557448873,0.0,1.0
2006-02-17,8.38,8.43,8.35,8.39,252400,7.73454339968251,7.78069222664959,7.70685410350226,7.74377316507592,273463.072181717,0.0,1.0
2006-02-21,8.41,8.48,8.35,8.38,1085600,7.76223269586275,7.82684105361667,7.70685410350226,7.73454339968251,1176194.57670552,0.0,1.0
2006-02-22,8.38,8.41,8.32,8.35,250400,7.73454339968251,7.76223269586275,7.67916480732201,7.70685410350226,271296.169866489,0.0,1.0
2006-02-23,8.39,8.43,8.35,8.35,178900,7.74377316507592,7.78069222664959,7.70685410350226,7.70685410350226,193829.412097105,0.0,1.0
2006-02-24,8.46,8.5,8.39,8.39,195400,7.80838152282983,7.8453005844035,7.74377316507592,7.74377316507592,211706.356197732,0.0,1.0
2006-02-27,8.6,8.6,8.5,8.51,446500,7.93759823833765,7.93759823833765,7.8453005844035,7.85453034979691,483760.941874551,0.0,1.0
2006-02-28,8.55,8.62,8.05,8.6,975200,7.89144941137058,7.95605776912449,7.42996114169978,7.93759823833765,1056581.56890495,0.0,1.0
2006-03-01,8.7,8.71,8.6,8.64,697700,8.02989589227181,8.03912565766523,7.93759823833765,7.97451729991132,755923.872667132,0.0,1.0
2006-03-02,8.62,8.66,8.59,8.65,467900,7.95605776912449,7.99297683069815,7.92836847294424,7.98374706530474,506946.796647485,0.0,1.0
2006-03-03,8.6,8.7,8.59,8.65,869800,7.93759823833765,8.02989589227181,7.92836847294424,7.98374706530474,942385.816892463,0.0,1.0
2006-03-06,8.66,8.75,8.56,8.75,515500,7.99297683069815,8.07604471923889,7.90067917676399,8.07604471923889,558519.071749902,0.0,1.0
2006-03-07,8.45,8.6,8.45,8.6,1997600,7.79915175743642,7.93759823833765,7.79915175743642,7.93759823833765,2164302.03244928,0.0,1.0
2006-03-08,8.59,8.59,8.46,8.5,173500,7.92836847294424,7.92836847294424,7.80838152282983,7.8453005844035,187978.77584599,0.0,1.0
2006-03-09,8.56,8.65,8.55,8.65,1237800,7.90067917676399,7.98374706530474,7.89144941137058,7.98374706530474,1341095.84289433,0.0,1.0
2006-03-10,8.63,8.7,8.57,8.58,437900,7.9652875345179,8.02989589227181,7.90990894215741,7.91913870755082,474443.261919073,0.0,1.0
2006-03-13,8.65,8.7,8.63,8.68,696100,7.98374706530474,8.02989589227181,7.9652875345179,8.01143636148498,754190.350814949,0.0,1.0
2006-03-14,8.71,8.74,8.64,8.65,1172400,8.03912565766523,8.06681495384548,7.97451729991132,7.98374706530474,1270238.13718639,0.0,1.0
2006-03-15,8.76,8.76,8.63,8.71,865800,8.08527448463231,8.08527448463231,7.9652875345179,8.03912565766523,938052.012262007,0.0,1.0
2006-03-16,8.67,8.73,8.65,8.72,460500,8.00220659609157,8.05758518845206,7.98374706530474,8.04835542305865,498929.258081144,0.0,1.0
2006-03-17,8.69,8.72,8.64,8.67,763700,8.0206661268784,8.04835542305865,7.97451729991132,8.00220659609157,827431.64906964,0.0,1.0
2006-03-20,8.6999,8.75,8.68,8.68,868200,8.02980359461788,8.07604471923889,8.01143636148498,8.01143636148498,940652.29504028,0.0,1.0
2006-03-21,8.59,8.69,8.58,8.69,603300,7.92836847294424,8.0206661268784,7.91913870755082,8.0206661268784,653646.083388391,0.0,1.0
2006-03-22,8.66,8.66,8.59,8.61,249200,7.99297683069815,7.99297683069815,7.92836847294424,7.94682800373107,269996.028477353,0.0,1.0
2006-03-23,8.61,8.65,8.59,8.65,312300,7.94682800373107,7.98374706530474,7.92836847294424,7.98374706530474,338361.796522782,0.0,1.0
2006-03-24,8.63,8.66,8.6,8.65,411600,7.9652875345179,7.99297683069815,7.93759823833765,7.98374706530474,445948.49647383,0.0,1.0
2006-03-27,8.65,8.67,8.6101,8.62,298300,7.98374706530474,8.00220659609157,7.946920301385,7.95605776912449,323193.480316189,0.0,1.0
2006-03-28,8.64,8.75,8.62,8.75,415100,7.97451729991132,8.07604471923889,7.95605776912449,8.07604471923889,449740.575525478,0.0,1.0
2006-03-29,8.72,8.75,8.7,8.75,456200,8.04835542305865,8.07604471923889,8.02989589227181,8.07604471923889,494270.418103404,0.0,1.0
2006-03-30,8.74,8.8,8.69,8.69,759200,8.06681495384548,8.12219354620597,8.0206661268784,8.0206661268784,822556.118860378,0.0,1.0
2006-03-31,8.78,8.81,8.75,8.8,350700,8.10373401541914,8.13142331159939,8.07604471923889,8.12219354620597,379966.320975151,0.0,1.0
2006-04-03,8.86,8.89,8.81,8.87,464700,8.17757213856647,8.20526143474672,8.13142331159939,8.18680190395988,503479.752943121,0.0,1.0
2006-04-04,8.86,8.89,8.8,8.8,577800,8.17757213856647,8.20526143474672,8.12219354620597,8.12219354620597,626018.07886924,0.0,1.0
2006-04-05,8.95,8.97,8.89,8.91,895700,8.26064002710721,8.27909955789404,8.20526143474672,8.22372096553355,970447.201874659,0.0,1.0
2006-04-06,8.88,8.95,8.85,8.94,676900,8.1960316693533,8.26064002710721,8.16834237317305,8.2514102617138,733388.088588765,0.0,1.0
2006-04-07,8.9,8.98,8.87,8.96,658200,8.21449120014013,8.28832932328746,8.18680190395988,8.26986979250063,713127.551941387,0.0,1.0
2006-04-10,8.89,8.96,8.89,8.95,411700,8.20526143474672,8.26986979250063,8.20526143474672,8.26064002710721,446056.841589591,0.0,1.0
2006-04-11,8.87,8.94,8.83,8.94,592600,8.18680190395988,8.2514102617138,8.14988284238622,8.2514102617138,642053.156001924,0.0,1.0
2006-04-12,8.89,8.93,8.85,8.85,594600,8.20526143474672,8.24218049632038,8.16834237317305,8.16834237317305,644220.058317151,0.0,1.0
2006-04-13,8.92,8.93,8.86,8.93,469200,8.23295073092696,8.24218049632038,8.17757213856647,8.24218049632038,508355.283152384,0.0,1.0
2006-04-17,8.96,8.99,8.93,8.99,293300,8.26986979250063,8.29755908868088,8.24218049632038,8.29755908868088,317776.22452812,0.0,1.0
2006-04-18,9.14,9.16,8.99,9.04,810100,8.43600556958211,8.45446510036894,8.29755908868088,8.34370791564795,877703.78278292,0.0,1.0
2006-04-19,9.19,9.21,9.09,9.18,706300,8.48215439654919,8.50061392733602,8.38985674261503,8.47292463115578,765241.55262261,0.0,1.0
2006-04-20,9.12,9.19,9.1,9.1,826500,8.41754603879528,8.48215439654919,8.39908650800845,8.39908650800845,895472.381767786,0.0,1.0
2006-04-21,9.22,9.27,9.19,9.2,813900,8.50984369272944,8.55599251969652,8.48215439654919,8.49138416194261,881820.897181852,0.0,1.0
2006-04-24,9.22,9.26,9.18,9.22,801200,8.50984369272944,8.5467627543031,8.47292463115578,8.50984369272944,868061.067480157,0.0,1.0
2006-04-25,9.2,9.26,9.12,9.25,542400,8.49138416194261,8.5467627543031,8.41754603879528,8.53753298890969,587663.907889712,0.0,1.0
2006-04-26,9.25,9.29,9.21,9.27,1281900,8.53753298890969,8.57445205048335,8.50061392733602,8.55599251969652,1388876.0389451,0.0,1.0
2006-04-27,9.26,9.32,9.21,9.24,700600,8.5467627543031,8.6021413466636,8.50061392733602,8.52830322351627,759065.881024212,0.0,1.0
2006-04-28,9.34,9.3999,9.26,9.3,1030000,8.62060087745043,8.67588717215699,8.5467627543031,8.58368181587677,1115954.69234219,0.0,1.0
2006-05-01,9.36,9.45,9.26,9.43,981200,8.63906040823726,8.722128296778,8.5467627543031,8.70366876599117,1063082.27585064,0.0,1.0
2006-05-02,9.52,9.54,9.46,9.46,1067200,8.78673665453192,8.80519618531875,8.73135806217142,8.73135806217142,1156259.07540542,0.0,1.0
2006-05-03,9.6,9.67,9.56,9.67,1082000,8.86057477767924,8.92518313543316,8.82365571610558,8.92518313543316,1172294.15253811,0.0,1.0
2006-05-04,9.58,9.6,9.51,9.6,1009000,8.84211524689241,8.86057477767924,8.7775068891385,8.86057477767924,1093202.2180323,0.0,1.0
2006-05-05,9.64,9.64,9.56,9.59,864500,8.89749383925291,8.89749383925291,8.82365571610558,8.85134501228583,936643.525757109,0.0,1.0
2006-05-08,9.71,9.75,9.67,9.74,1413700,8.96210219700682,8.99902125858048,8.92518313543316,8.98979149318707,1531674.90151859,0.0,1.0
2006-05-09,9.63,9.67,9.56,9.56,1406500,8.88826407385949,8.92518313543316,8.82365571610558,8.82365571610558,1523874.05318378,0.0,1.0
2006-05-10,9.64,9.7,9.61,9.7,1659700,8.89749383925291,8.9528724316134,8.86980454307266,8.9528724316134,1798203.88629158,0.0,1.0
2006-05-11,9.42,9.65,9.42,9.6,2333100,8.69443900059776,8.90672360464632,8.69443900059776,8.86057477767924,2527799.8958287,0.0,1.0
2006-05-12,9.3,9.49,9.22,9.41,1679900,8.58368181587677,8.75904735835167,8.50984369272944,8.68520923520434,1820089.59967538,0.0,1.0
2006-05-15,9.05,9.14,8.95,9.12,2062700,8.35293768104137,8.43600556958211,8.26064002710721,8.41754603879528,2234834.70280994,0.0,1.0
2006-05-16,9.13,9.13,9.03,9.11,965800,8.4267758041887,8.4267758041887,8.33447815025454,8.40831627340187,1046397.12802338,0.0,1.0
2006-05-17,9.08,9.25,8.95,9.25,2274300,8.38062697722162,8.53753298890969,8.26064002710721,8.53753298890969,2464092.96776101,0.0,1.0
2006-05-18,8.98,9.06,8.78,8.78,1578200,8.28832932328746,8.36216744643479,8.10373401541914,8.10373401541914,1709902.61694606,0.0,1.0
2006-05-19,9.02,9.06,8.88,8.89,1093300,8.32524838486112,8.36216744643479,8.1960316693533,8.20526143474672,1184537.15061914,0.0,1.0
2006-05-22,8.67,8.72,8.35,8.53,2792500,8.00220659609157,8.04835542305865,7.70685410350226,7.87298988058374,3025537.35763647,0.0,1.0
2006-05-23,8.67,8.89,8.65,8.88,1283000,8.00220659609157,8.20526143474672,7.98374706530474,8.1960316693533,1390067.83521847,0.0,1.0
2006-05-24,8.72,8.756,8.6,8.6,1028700,8.04835542305865,8.08158257847494,7.93759823833765,7.93759823833765,1114546.20583729,0.0,1.0
2006-05-25,8.75,8.8,8.63,8.8,767400,8.07604471923889,8.12219354620597,7.9652875345179,8.12219354620597,831440.418352812,0.0,1.0
2006-05-26,8.84,9.0,8.78,8.91,1019000,8.15911260777964,8.30678885407429,8.10373401541914,8.22372096553355,1104036.72960844,0.0,1.0
2006-05-30,8.67,8.86,8.65,8.84,491200,8.00220659609157,8.17757213856647,7.98374706530474,8.15911260777964,532191.208619886,0.0,1.0
2006-05-31,8.61,8.67,8.55,8.6,786100,7.94682800373107,8.00220659609157,7.89144941137058,7.93759823833765,851700.955000189,0.0,1.0
2006-06-01,8.62,8.7,8.48,8.48,1146800,7.95605776912449,8.02989589227181,7.82684105361667,7.82684105361667,1242501.78755148,0.0,1.0
2006-06-02,8.76,8.78,8.67,8.68,943700,8.08527448463231,8.10373401541914,8.00220659609157,8.01143636148498,1022452.85744012,0.0,1.0
2006-06-05,8.56,8.68,8.48,8.68,460900,7.90067917676399,8.01143636148498,7.82684105361667,8.01143636148498,499362.638544189,0.0,1.0
2006-06-06,8.49,8.65,8.3801,8.65,752700,7.83607081901008,7.98374706530474,7.73463569733644,7.98374706530474,815513.686335889,0.0,1.0
2006-06-07,8.37,8.496,8.36,8.37,680700,7.72531363428909,7.84160867824613,7.71608386889567,7.72531363428909,737505.202987697,0.0,1.0
2006-06-08,8.14,8.25,7.93,8.25,3332000,7.51302903024053,7.6145564495681,7.31920395697879,7.6145564495681,3610059.2571691,0.0,1.0
2006-06-09,8.295,8.35,8.23,8.28,608000,7.65609039383847,7.70685410350226,7.59609691878127,7.64224574574835,658738.303829176,0.0,1.0
2006-06-12,8.06,8.37,8.06,8.26,422200,7.4391909070932,7.72531363428909,7.4391909070932,7.62378621496152,457433.078744536,0.0,1.0
2006-06-13,8.05,8.14,7.96,8.02,1056600,7.42996114169978,7.51302903024053,7.34689325315904,7.40227184551953,1144774.49313472,0.0,1.0
2006-06-14,8.15,8.19,8.01,8.07,2656800,7.52225879563394,7.5591778572076,7.39304208012612,7.44842067248661,2878513.03554828,0.0,1.0
2006-06-15,8.45,8.45,8.2172,8.24,1322400,7.79915175743642,7.79915175743642,7.5842828190777,7.60532668417468,1432755.81082846,0.0,1.0
2006-06-16,8.54,8.59,8.4554,8.49,2023300,7.88221964597716,7.92836847294424,7.80413583074886,7.83607081901008,2192146.72719995,0.0,1.0
2006-06-19,8.33,8.51,8.26,8.51,588200,7.68839457271543,7.85453034979691,7.62378621496152,7.85453034979691,637285.970908423,0.0,1.0
2006-06-20,8.32,8.352,8.24,8.28,263100,7.67916480732201,7.70870005658094,7.60532668417468,7.64224574574835,285055.999568184,0.0,1.0
2006-06-21,8.46,8.48,8.32,8.37,418000,7.80838152282983,7.82684105361667,7.67916480732201,7.72531363428909,452882.583882559,0.0,1.0
2006-06-22,8.38,8.46,8.32,8.46,671800,7.73454339968251,7.80838152282983,7.67916480732201,7.80838152282983,727862.487684934,0.0,1.0
2006-06-23,8.36,8.38,8.3,8.36,203600,7.71608386889567,7.73454339968251,7.66070527653518,7.71608386889567,220590.655690165,0.0,1.0
2006-06-26,8.4,8.46,8.37,8.41,156200,7.75300293046934,7.80838152282983,7.72531363428909,7.76223269586275,169235.070819272,0.0,1.0
2006-06-27,8.28,8.46,8.24,8.38,538600,7.64224574574835,7.80838152282983,7.60532668417468,7.73454339968251,583546.793490779,0.0,1.0
2006-06-28,8.42,8.42,8.26,8.33,432600,7.77146246125617,7.77146246125617,7.62378621496152,7.68839457271543,468700.970783719,0.0,1.0
2006-06-29,8.7,8.75,8.35,8.35,746000,8.02989589227181,8.07604471923889,7.70685410350226,7.70685410350226,808254.563579877,0.0,1.0
2006-06-30,8.8,8.81,8.71,8.77,552900,8.12219354620597,8.13142331159939,8.03912565766523,8.09450425002573,599040.145044657,0.0,1.0
2006-07-03,8.86,8.87,8.72,8.72,346000,8.17757213856647,8.18680190395988,8.04835542305865,8.04835542305865,374874.100534366,0.0,1.0
2006-07-05,8.67,8.74,8.6,8.74,591300,8.00220659609157,8.06681495384548,7.93759823833765,8.06681495384548,640644.669497025,0.0,1.0
2006-07-06,8.84,8.89,8.77,8.77,551500,8.15911260777964,8.20526143474672,8.09450425002573,8.09450425002573,597523.313423997,0.0,1.0
2006-07-07,8.76,8.84,8.72,8.81,640900,8.08527448463231,8.15911260777964,8.04835542305865,8.13142331159939,694383.846914669,0.0,1.0
2006-07-10,8.68,8.86,8.6,8.8,8758700,8.01143636148498,8.17757213856647,7.93759823833765,8.12219354620597,9489623.65419178,0.0,1.0
2006-07-11,8.7,8.7085,8.52,8.62,680000,8.02989589227181,8.03774119285622,7.86376011519033,7.95605776912449,736746.787177368,0.0,1.0
2006-07-12,8.62,8.7,8.57,8.68,467500,7.95605776912449,8.02989589227181,7.90990894215741,8.01143636148498,506513.41618444,0.0,1.0
2006-07-13,8.44,8.54,8.42,8.54,659700,7.789921992043,7.88221964597716,7.77146246125617,7.88221964597716,714752.728677808,0.0,1.0
2006-07-14,8.4,8.45,8.32,8.4,671400,7.75300293046934,7.79915175743642,7.67916480732201,7.75300293046934,727429.107221889,0.0,1.0
2006-07-17,8.26,8.29,8.2,8.21,762300,7.62378621496152,7.65147551114176,7.56840762260102,7.57763738799444,825914.817448981,0.0,1.0
2006-07-18,8.34,8.36,8.24,8.36,372300,7.69762433810884,7.71608386889567,7.60532668417468,7.71608386889567,403368.865979609,0.0,1.0
2006-07-19,8.55,8.57,8.26,8.26,812000,7.89144941137058,7.90990894215741,7.62378621496152,7.62378621496152,879762.339982386,0.0,1.0
2006-07-20,8.45,8.6,8.43,8.55,401200,7.79915175743642,7.93759823833765,7.78069222664959,7.89144941137058,434680.604434647,0.0,1.0
2006-07-21,8.4,8.52,8.36,8.45,435300,7.75300293046934,7.86376011519033,7.71608386889567,7.79915175743642,471626.288909276,0.0,1.0
2006-07-24,8.63,8.63,8.47,8.5,428300,7.9652875345179,7.9652875345179,7.81761128822325,7.8453005844035,464042.13080598,0.0,1.0
2006-07-25,8.66,8.69,8.56,8.56,249800,7.99297683069815,8.0206661268784,7.90067917676399,7.90067917676399,270646.099171921,0.0,1.0
2006-07-26,8.6,8.67,8.56,8.62,143000,7.93759823833765,8.00220659609157,7.90067917676399,7.95605776912449,154933.51553877,0.0,1.0
2006-07-27,8.74,8.82,8.7,8.74,598000,8.06681495384548,8.14065307699281,8.02989589227181,8.06681495384548,647903.792253038,0.0,1.0
2006-07-28,8.82,8.83,8.67,8.74,408000,8.14065307699281,8.14988284238622,8.00220659609157,8.06681495384548,442048.07230642,0.0,1.0
2006-07-31,8.81,8.82,8.77,8.81,320500,8.13142331159939,8.14065307699281,8.09450425002573,8.13142331159939,347246.096015215,0.0,1.0
2006-08-01,8.66,8.76,8.61,8.76,754600,7.99297683069815,8.08527448463231,7.94682800373107,8.08527448463231,817572.243535355,0.0,1.0
2006-08-02,8.82,8.86,8.76,8.76,914400,8.14065307699281,8.17757213856647,8.08527448463231,8.08527448463231,990707.738522036,0.0,1.0
2006-08-03,8.81,8.87,8.75,8.83,1131200,8.13142331159939,8.18680190395988,8.07604471923889,8.14988284238622,1225599.9494927,0.0,1.0
2006-08-04,8.9,9.15,8.85,8.9,305000,8.21449120014013,8.44523533497553,8.16834237317305,8.21449120014013,330452.603072202,0.0,1.0
2006-08-07,8.91,8.92,8.8601,8.88,336900,8.22372096553355,8.23295073092696,8.1776644362204,8.1960316693533,365014.695000081,0.0,1.0
2006-08-08,8.86,8.98,8.86,8.98,481700,8.17757213856647,8.28832932328746,8.17757213856647,8.28832932328746,521898.422622556,0.0,1.0
2006-08-09,8.89,9.04,8.88,9.0,571700,8.20526143474672,8.34370791564795,8.1960316693533,8.30678885407429,619409.026807795,0.0,1.0
2006-08-10,8.91,8.93,8.85,8.9,678500,8.22372096553355,8.24218049632038,8.16834237317305,8.21449120014013,735121.610440947,0.0,1.0
2006-08-11,8.81,8.89,8.78,8.89,476800,8.13142331159939,8.20526143474672,8.10373401541914,8.20526143474672,516589.511950248,0.0,1.0
2006-08-14,8.85,8.93,8.81,8.82,332200,8.16834237317305,8.24218049632038,8.13142331159939,8.14065307699281,359922.474559296,0.0,1.0
2006-08-15,8.92,8.97,8.88,8.88,322200,8.23295073092696,8.27909955789404,8.1960316693533,8.1960316693533,349087.962983159,0.0,1.0
2006-08-16,9.03,9.03,8.95,8.99,633300,8.33447815025454,8.33447815025454,8.26064002710721,8.29755908868088,686149.618116804,0.0,1.0
2006-08-17,9.03,9.04,8.97,9.03,404600,8.33447815025454,8.34370791564795,8.27909955789404,8.33447815025454,438364.338370534,0.0,1.0
2006-08-18,9.05,9.08,8.99,9.08,142900,8.35293768104137,8.38062697722162,8.29755908868088,8.38062697722162,154825.170423009,0.0,1.0
2006-08-21,9.0,9.04,8.9601,9.04,261600,8.30678885407429,8.34370791564795,8.26996209015456,8.34370791564795,283430.822831764,0.0,1.0
2006-08-22,8.95,9.02,8.94,8.99,232900,8.26064002710721,8.32524838486112,8.2514102617138,8.29755908868088,252335.774608248,0.0,1.0
2006-08-23,8.88,9.02,8.88,8.97,326900,8.1960316693533,8.32524838486112,8.1960316693533,8.27909955789404,354180.183423943,0.0,1.0
2006-08-24,8.86,8.92,8.8301,8.84,658000,8.17757213856647,8.23295073092696,8.14997514004015,8.15911260777964,712910.861709864,0.0,1.0
2006-08-25,8.89,8.95,8.87,8.92,460300,8.20526143474672,8.26064002710721,8.18680190395988,8.23295073092696,498712.567849621,0.0,1.0
2006-08-28,8.87,8.92,8.82,8.87,298700,8.18680190395988,8.23295073092696,8.14065307699281,8.18680190395988,323626.860779235,0.0,1.0
2006-08-29,8.97,9.0,8.89,8.97,426000,8.27909955789404,8.30678885407429,8.20526143474672,8.27909955789404,461550.193143469,0.0,1.0
2006-08-30,9.06,9.07,9.01,9.01,397300,8.36216744643479,8.3713972118282,8.31601861946771,8.31601861946771,430455.144919953,0.0,1.0
2006-08-31,9.07,9.13,9.05,9.1,495200,8.3713972118282,8.4267758041887,8.35293768104137,8.39908650800845,536525.013250342,0.0,1.0
2006-09-01,9.16,9.19,9.1,9.15,204200,8.45446510036894,8.48215439654919,8.39908650800845,8.44523533497553,221240.726384733,0.0,1.0
2006-09-05,9.29,9.35,9.2,9.35,428500,8.57445205048335,8.62983064284385,8.49138416194261,8.62983064284385,464258.821037503,0.0,1.0
2006-09-06,9.22,9.3,9.18,9.25,321700,8.50984369272944,8.58368181587677,8.47292463115578,8.53753298890969,348546.237404352,0.0,1.0
2006-09-07,9.17,9.21,9.1,9.1,428300,8.46369486576236,8.50061392733602,8.39908650800845,8.39908650800845,464042.13080598,0.0,1.0
2006-09-08,9.2,9.25,9.17,9.25,274100,8.49138416194261,8.53753298890969,8.46369486576236,8.53753298890969,296973.962301936,0.0,1.0
2006-09-11,9.12,9.18,9.07,9.08,1928600,8.41754603879528,8.47292463115578,8.3713972118282,8.38062697722162,2089543.90257393,0.0,1.0
2006-09-12,9.24,9.25,9.07,9.07,2133300,8.52830322351627,8.53753298890969,8.3713972118282,8.3713972118282,2311326.35453747,0.0,1.0
2006-09-13,9.24,9.26,9.1,9.1,720500,8.52830322351627,8.5467627543031,8.39908650800845,8.39908650800845,780626.559060726,0.0,1.0
2006-09-14,9.19,9.21,9.15,9.2,177600,8.48215439654919,8.50061392733602,8.44523533497553,8.49138416194261,192420.925592207,0.0,1.0
2006-09-15,9.18,9.25,9.16,9.21,315700,8.47292463115578,8.53753298890969,8.45446510036894,8.50061392733602,342045.530458669,0.0,1.0
2006-09-18,9.3,9.33,9.2005,9.24,495500,8.58368181587677,8.61137111205701,8.49184565021228,8.52830322351627,536850.048597626,0.0,1.0
2006-09-19,9.18,9.27,9.07,9.27,796000,8.47292463115578,8.55599251969652,8.3713972118282,8.55599251969652,862427.121460565,0.0,1.0
2006-09-20,9.3,9.3,9.19,9.27,588000,8.58368181587677,8.58368181587677,8.48215439654919,8.55599251969652,637069.2806769,0.0,1.0
2006-09-21,9.25,9.31,9.2,9.3,438900,8.53753298890969,8.59291158127018,8.49138416194261,8.58368181587677,475526.713076686,0.0,1.0
2006-09-22,9.18,9.22,9.1,9.22,460300,8.47292463115578,8.50984369272944,8.39908650800845,8.50984369272944,498712.567849621,0.0,1.0
2006-09-25,9.23,9.25,9.12,9.22,554000,8.51907345812286,8.53753298890969,8.41754603879528,8.50984369272944,600231.941318032,0.0,1.0
2006-09-26,9.25,9.25,9.17,9.22,316800,8.53753298890969,8.53753298890969,8.46369486576236,8.50984369272944,343237.326732044,0.0,1.0
2006-09-27,9.3,9.33,9.2695,9.28,549900,8.58368181587677,8.61137111205701,8.55553103142685,8.56522228508993,595789.791571815,0.0,1.0
2006-09-28,9.33,9.35,9.29,9.34,228300,8.61137111205701,8.62983064284385,8.57445205048335,8.62060087745043,247351.899283225,0.0,1.0
2006-09-29,9.33,9.37,9.32,9.33,325600,8.61137111205701,8.64829017363068,8.6021413466636,8.61137111205701,352771.696919046,0.0,1.0
2006-10-02,9.46,9.5,9.42,9.44,480800,8.73135806217142,8.76827712374508,8.69443900059776,8.71289853138459,520923.316580703,0.0,1.0
2006-10-03,9.49,9.53,9.42,9.44,1005900,8.75904735835167,8.79596641992533,8.69443900059776,8.71289853138459,1089843.5194437,0.0,1.0
2006-10-04,9.6,9.62,9.46,9.48,603000,8.86057477767924,8.87903430846607,8.73135806217142,8.74981759295825,653321.048041107,0.0,1.0
2006-10-05,9.69,9.7,9.59,9.59,636200,8.94364266621999,8.9528724316134,8.85134501228583,8.85134501228583,689291.626473884,0.0,1.0
2006-10-06,9.65,9.72,9.63,9.64,264700,8.90672360464632,8.97133196240024,8.88826407385949,8.89749383925291,286789.521420367,0.0,1.0
2006-10-09,9.61,9.64,9.56,9.64,519600,8.86980454307266,8.89749383925291,8.82365571610558,8.89749383925291,562961.221496118,0.0,1.0
2006-10-10,9.71,9.73,9.66,9.69,1247500,8.96210219700682,8.98056172779365,8.91595337003974,8.94364266621999,1351605.31912319,0.0,1.0
2006-10-11,9.69,9.73,9.65,9.7,524100,8.94364266621999,8.98056172779365,8.90672360464632,8.9528724316134,567836.75170538,0.0,1.0
2006-10-12,9.84,9.87,9.7,9.7,1463300,9.08208914712122,9.10977844330147,8.9528724316134,8.9528724316134,1585414.07893624,0.0,1.0
2006-10-13,9.81,9.86,9.79,9.84,1422900,9.05439985094098,9.10054867790805,9.03594032015415,9.08208914712122,1541642.65216864,0.0,1.0
2006-10-16,9.85,9.88,9.72,9.86,1015700,9.09131891251464,9.11900820869489,8.97133196240024,9.10054867790805,1100461.34078831,0.0,1.0
2006-10-17,9.7,9.78,9.63,9.74,821400,8.9528724316134,9.02671055476073,8.88826407385949,8.98979149318707,889946.780863956,0.0,1.0
2006-10-18,9.73,9.84,9.72,9.78,1066300,8.98056172779365,9.08208914712122,8.97133196240024,9.02671055476073,1155283.96936357,0.0,1.0
2006-10-19,9.88,9.9,9.83,9.85,892900,9.11900820869489,9.13746773948172,9.07285938172781,9.09131891251464,967413.53863334,0.0,1.0
2006-10-20,9.9,9.97,9.89,9.93,746000,9.13746773948172,9.20207609723563,9.1282379740883,9.16515703566197,808254.563579877,0.0,1.0
2006-10-23,9.98,10.02,9.9,9.95,1124700,9.21130586262905,9.24822492420271,9.13746773948172,9.1836165664488,1218557.51696821,0.0,1.0
2006-10-24,9.99,10.04,9.94,10.04,1180900,9.22053562802246,9.26668445498954,9.17438680105538,9.26668445498954,1279447.47202611,0.0,1.0
2006-10-25,10.12,10.16,10.07,10.08,1111800,9.34052257813687,9.37744163971053,9.29437375116979,9.30360351656321,1204580.997035,0.0,1.0
2006-10-26,10.32,10.33,10.22,10.27,1370000,9.52511788600519,9.5343476513986,9.43282023207103,9.47896905903811,1484328.08593087,0.0,1.0
2006-10-27,10.25,10.38,10.2246,10.34,1682500,9.46050952825128,9.58049647836568,9.437065924152,9.54357741679202,1822906.57268518,0.0,1.0
2006-10-30,10.13,10.2,10.05,10.2,1245900,9.34975234353029,9.4143607012842,9.27591422038296,9.4143607012842,1349871.797271,0.0,1.0
2006-10-31,10.13,10.2099,10.11,10.2,1105100,9.34975234353029,9.42349816902368,9.33129281274345,9.4143607012842,1197321.87427898,0.0,1.0
2006-11-01,10.26,10.36,10.23,10.36,7391000,9.46973929364469,9.56203694757885,9.44204999746444,9.56203694757885,8007787.50592342,0.0,1.0
2006-11-02,10.23,10.29,10.2,10.25,2026600,9.44204999746444,9.49742858982494,9.4143607012842,9.46050952825128,2195722.11602008,0.0,1.0
2006-11-03,10.2,10.26,10.15,10.25,1036800,9.4143607012842,9.46973929364469,9.36821187431712,9.46050952825128,1123322.16021396,0.0,1.0
2006-11-06,10.33,10.34,10.23,10.3,2556500,9.5343476513986,9.54357741679202,9.44204999746444,9.50665835521836,2769842.88443962,0.0,1.0
2006-11-07,10.39,10.43,10.32,10.39,1227700,9.5897262437591,9.62664530533276,9.52511788600519,9.5897262437591,1330152.98620243,0.0,1.0
2006-11-08,10.36,10.4,10.3,10.31,684300,9.56203694757885,9.59895600915251,9.50665835521836,9.51588812061177,741405.627155107,0.0,1.0
2006-11-09,10.38,10.42,10.32,10.36,1132100,9.58049647836568,9.61741553993935,9.52511788600519,9.56203694757885,1226575.05553456,0.0,1.0
2006-11-10,10.42,10.43,10.37,10.4,789000,9.61741553993935,9.62664530533276,9.57126671297227,9.59895600915251,854842.963357269,0.0,1.0
2006-11-13,10.43,10.49,10.39,10.41,1167800,9.62664530533276,9.68202389769326,9.5897262437591,9.60818577454593,1265254.26186137,0.0,1.0
2006-11-14,10.52,10.56,10.45,10.56,1274700,9.7097131938735,9.74663225544717,9.64510483611959,9.74663225544717,1381075.19061028,0.0,1.0
2006-11-15,10.55,10.58,10.52,10.56,2254200,9.73740249005375,9.765091786234,9.7097131938735,9.74663225544717,2442315.59949297,0.0,1.0
2006-11-16,10.63,10.69,10.6,10.69,1127800,9.81124061320108,9.86661920556157,9.78355131702083,9.86661920556157,1221916.21555682,0.0,1.0
2006-11-17,10.68,10.68,10.6,10.65,1873100,9.85738944016816,9.85738944016816,9.78355131702083,9.82970014398791,2029412.36332636,0.0,1.0
2006-11-20,10.56,10.62,10.5299,10.6,5668700,9.74663225544717,9.80201084780766,9.71885066161299,9.78355131702083,6141759.57716521,0.0,1.0
2006-11-21,10.63,10.6899,10.6101,10.65,1114800,9.81124061320108,9.86652690790764,9.79287338006818,9.82970014398791,1207831.35050784,0.0,1.0
2006-11-22,10.82,10.83,10.68,10.68,1502100,9.98660615567598,9.9958359210694,9.85738944016816,9.85738944016816,1627451.98385165,0.0,1.0
2006-11-24,10.78,10.8,10.7201,10.76,1167900,9.94968709410232,9.96814662488915,9.89440079939576,9.93122756331548,1265362.60697713,0.0,1.0
2006-11-27,10.66,10.86,10.66,10.82,1708000,9.83892990938133,10.0235252172496,9.83892990938133,9.98660615567598,1850534.57720433,0.0,1.0
2006-11-28,10.68,10.69,10.56,10.66,990300,9.85738944016816,9.86661920556157,9.74663225544717,9.83892990938133,1072941.68138492,0.0,1.0
2006-11-29,10.87,10.918,10.81,10.86,3532600,10.0327549826431,10.0770578565315,9.97737639028256,10.0235252172496,3827399.55938641,0.0,1.0
2006-11-30,10.97,10.98,10.83,10.84,6750100,10.1250526365772,10.1342824019706,9.9958359210694,10.0050656864628,7313403.65900876,0.0,1.0
2006-12-01,10.87,10.92,10.73,10.92,8306400,10.0327549826431,10.0789038096101,9.90353826713524,10.0789038096101,8999578.69560303,0.0,1.0
2006-12-04,11.0,11.05,10.91,10.99,4225900,10.1527419327575,10.1988907597245,10.0696740442167,10.1435121673641,4578556.24696004,0.0,1.0
2006-12-05,11.19,11.22,11.14,11.22,3272000,10.3281074752324,10.3557967714126,10.2819586482653,10.3557967714126,3545052.18771226,0.0,1.0
2006-12-06,11.15,11.2,11.1,11.18,3774700,10.2911884136587,10.3373372406258,10.2450395866916,10.318877709839,4089703.08464472,0.0,1.0
2006-12-07,11.11,11.2,11.1,11.2,2483500,10.254269352085,10.3373372406258,10.2450395866916,10.3373372406258,2690750.94993382,0.0,1.0
2006-12-08,11.03,11.1,11.0,11.08,1466600,10.1804312289377,10.2450395866916,10.1527419327575,10.2265800559048,1588989.46775637,0.0,1.0
2006-12-11,11.14,11.17,11.0886,11.17,1483300,10.2819586482653,10.3096479444455,10.2345176541431,10.3096479444455,1607083.10208851,0.0,1.0
2006-12-12,11.13,11.2,11.06,11.19,1651600,10.2727288828719,10.3373372406258,10.208120525118,10.3281074752324,1789427.93191491,0.0,1.0
2006-12-13,11.05,11.15,11.03,11.15,1674800,10.1988907597245,10.2911884136587,10.1804312289377,10.2911884136587,1814563.99877156,0.0,1.0
2006-12-14,11.23,11.3,11.11,11.3,1571000,10.365026536806,10.4296348945599,10.254269352085,10.4296348945599,1702101.76861125,0.0,1.0
2006-12-15,11.32,11.36,11.25,11.36,1610400,10.4480944253468,10.4850134869204,10.3834860675929,10.4850134869204,1744789.74422122,0.0,1.0
2006-12-18,11.32,11.42,11.31,11.41,1743300,10.4480944253468,10.5403920792809,10.4388646599534,10.5311623138875,1888780.40306809,0.0,1.0
2006-12-19,11.19,11.23,11.06,11.15,2288200,10.3281074752324,10.365026536806,10.208120525118,10.2911884136587,2479152.93885183,0.0,1.0
2006-12-20,10.9,11.02,10.88,10.99,1704500,10.3457187905795,10.4596166121272,10.3267358203216,10.4311421567403,1795820.12386781,0.309081,1.0
2006-12-21,10.9,10.99,10.85,10.99,1655400,10.3457187905795,10.4311421567403,10.2982613649347,10.4311421567403,1744089.54711104,0.0,1.0
2006-12-22,10.99,11.04,10.94,10.99,1071800,10.4311421567403,10.4785995823852,10.3836847310954,10.4311421567403,1129222.65107745,0.0,1.0
2006-12-26,11.11,11.14,11.0,11.05,982300,10.545039978288,10.5735144336749,10.4406336418693,10.4880910675141,1034927.60790574,0.0,1.0
2006-12-27,11.15,11.24,11.12,11.22,1339100,10.5830059188038,10.6684292849646,10.5545314634169,10.6494463147067,1410843.48951093,0.0,1.0
2006-12-28,11.16,11.27,11.13,11.22,1072700,10.5924974039328,10.6969037403515,10.5640229485459,10.6494463147067,1130170.86938867,0.0,1.0
2006-12-29,11.2,11.31,11.2,11.25,1122600,10.6304633444487,10.7348696808674,10.6304633444487,10.6779207700936,1182744.30686653,0.0,1.0
2007-01-03,11.4,11.54,11.35,11.5,3144700,10.8202930470281,10.9531738388338,10.7728356213833,10.9152078983179,3313180.13700622,0.0,1.0
2007-01-04,11.42,11.44,11.3,11.3,2916900,10.8392760172861,10.858258987544,10.7253781957384,10.7253781957384,3073175.54667644,0.0,1.0
2007-01-05,11.28,11.39,11.26,11.39,2572200,10.7063952254805,10.8108015618992,10.6874122552225,10.8108015618992,2710007.93347771,0.0,1.0
2007-01-08,11.27,11.29,11.2,11.28,1648700,10.6969037403515,10.7158867106095,10.6304633444487,10.7063952254805,1737030.58857193,0.0,1.0
2007-01-09,11.18,11.28,11.14,11.27,2140400,10.6114803741908,10.7063952254805,10.5735144336749,10.6969037403515,2255073.85927054,0.0,1.0
2007-01-10,11.01,11.07,10.9,11.03,3513600,10.4501251269982,10.5070740377721,10.3457187905795,10.4691080972562,3701844.28701785,0.0,1.0
2007-01-11,11.05,11.15,10.94,10.94,1468500,10.4880910675141,10.5830059188038,10.3836847310954,10.3836847310954,1547176.21114689,0.0,1.0
2007-01-12,11.22,11.22,11.14,11.17,1308000,10.6494463147067,10.6494463147067,10.5735144336749,10.6019888890618,1378077.27897863,0.0,1.0
2007-01-16,11.35,11.44,11.3001,11.44,2948900,10.7728356213833,10.858258987544,10.7254731105897,10.858258987544,3106889.97551995,0.0,1.0
2007-01-17,11.39,11.45,11.33,11.43,2188700,10.8108015618992,10.867750472673,10.7538526511253,10.8487675024151,2305961.57530622,0.0,1.0
2007-01-18,11.4,11.51,11.37,11.49,4054500,10.8202930470281,10.9246993834468,10.7918185916412,10.9057164131889,4271723.49206338,0.0,1.0
2007-01-19,11.6,11.61,11.36,11.49,3419200,11.0101227496076,11.0196142347366,10.7823271065123,10.9057164131889,3602386.72192947,0.0,1.0
2007-01-22,11.73,11.85,11.68,11.75,3786000,11.1335120562842,11.2474098778319,11.0860546306394,11.1524950265422,3988838.36254826,0.0,1.0
2007-01-23,11.84,11.88,11.74,11.82,3020000,11.2379183927029,11.2758843332188,11.1430035414132,11.218935422445,3181799.22210664,0.0,1.0
2007-01-24,11.93,11.97,11.84,11.94,3770800,11.3233417588637,11.3613076993796,11.2379183927029,11.3328332439926,3972824.00884757,0.0,1.0
2007-01-25,11.54,11.81,11.48,11.74,5778800,10.9531738388338,11.209443937316,10.8962249280599,11.1430035414132,6088404.41877806,0.0,1.0
2007-01-26,11.56,11.58,11.45,11.55,2711500,10.9721568090917,10.9911397793496,10.867750472673,10.9626653239627,2856771.05653713,0.0,1.0
2007-01-29,11.71,11.79,11.61,11.61,3546700,11.1145290860263,11.1904609670581,11.0196142347366,11.0196142347366,3736717.64935284,0.0,1.0
2007-01-30,11.78,11.79,11.68,11.74,2452300,11.1809694819291,11.1904609670581,11.0860546306394,11.1430035414132,2583684.18290467,0.0,1.0
2007-01-31,11.72,11.81,11.6,11.6,3488000,11.1240205711553,11.209443937316,11.0101227496076,11.0101227496076,3674872.74394301,0.0,1.0
2007-02-01,11.91,11.96,11.83,11.83,7647900,11.3043587886057,11.3518162142506,11.2284269075739,11.2284269075739,8057643.13600973,0.0,1.0
2007-02-02,12.09,12.2,12.03,12.06,5806600,11.4752055209272,11.5796118573459,11.4182566101534,11.4467310655403,6117693.8288359,0.0,1.0
2007-02-05,12.15,12.24,12.11,12.24,3556800,11.5321544317011,11.6175777978618,11.4941884911852,11.6175777978618,3747358.76595657,0.0,1.0
2007-02-06,12.22,12.23,12.11,12.22,4975200,11.5985948276039,11.6080863127328,11.4941884911852,11.5985948276039,5241750.82444532,0.0,1.0
2007-02-07,12.25,12.31,12.21,12.31,4309100,11.6270692829908,11.6840181937646,11.5891033424749,11.6840181937646,4539963.91654956,0.0,1.0
2007-02-08,12.17,12.2,12.05,12.18,5677700,11.551137401959,11.5796118573459,11.4372395804113,11.560628887088,5981887.89515061,0.0,1.0
2007-02-09,12.05,12.24,12.03,12.09,2779200,11.4372395804113,11.6175777978618,11.4182566101534,11.4752055209272,2928098.1450592,0.0,1.0
2007-02-12,11.86,12.04,11.79,12.02,4438500,11.2569013629609,11.4277480952824,11.1904609670581,11.4087651250244,4676296.63818552,0.0,1.0
2007-02-13,11.88,11.89,11.79,11.85,2552200,11.2758843332188,11.2853758183478,11.1904609670581,11.2474098778319,2688936.41545052,0.0,1.0
2007-02-14,12.09,12.11,11.94,11.99,5114300,11.4752055209272,11.4941884911852,11.3328332439926,11.3802906696375,5388303.2323245,0.0,1.0
2007-02-15,12.31,12.33,12.2,12.31,4905900,11.6840181937646,11.7030011640226,11.5796118573459,11.6840181937646,5168738.01448111,0.0,1.0
2007-02-16,12.33,12.33,12.25,12.3,4062000,11.7030011640226,11.7030011640226,11.6270692829908,11.6745267086356,4279625.31132354,0.0,1.0
2007-02-20,12.34,12.39,12.25,12.29,6765400,11.7124926491515,11.7599500747964,11.6270692829908,11.6650352235067,7127862.40305969,0.0,1.0
2007-02-21,12.45,12.54,12.39,12.51,4749900,11.8168989855702,11.902322351731,11.7599500747964,11.873847896344,5004380.17386898,0.0,1.0
2007-02-22,12.44,12.52,12.38,12.48,3997100,11.8074075004412,11.883339381473,11.7504585896674,11.8453734409571,4211248.23532532,0.0,1.0
2007-02-23,12.49,12.55,12.4101,12.55,3751500,11.8548649260861,11.9118138368599,11.7790279599056,11.9118138368599,3952489.99395134,0.0,1.0
2007-02-26,12.52,12.64,12.43,12.64,3649000,11.883339381473,11.9972372030207,11.7979160153123,11.9972372030207,3844498.46406196,0.0,1.0
2007-02-27,11.54,13.4414,10.35,12.08,18615000,10.9531738388338,12.7578848212565,9.82368710848608,11.4657140357982,19612315.4038128,0.0,1.0
2007-02-28,11.69,11.77,11.19,11.65,11001800,11.0955461157683,11.1714779968001,10.6209718593197,11.0575801752525,11591231.3515804,0.0,1.0
2007-03-01,11.39,11.5,10.9,11.38,7309400,10.8108015618992,10.9152078983179,10.3457187905795,10.8013100767702,7701007.6933994,0.0,1.0
2007-03-02,11.43,11.54,11.34,11.34,5287400,10.8487675024151,10.9531738388338,10.7633441362543,10.7633441362543,5570677.22084986,0.0,1.0
2007-03-05,11.03,11.25,10.6,10.6,8086900,10.4691080972562,10.6779207700936,10.0609742367104,10.0609742367104,8520162.95670666,0.0,1.0
2007-03-06,11.63,11.67,11.4,11.43,4242300,11.0385972049945,11.0765631455104,10.8202930470281,10.8487675024151,4469585.04633874,0.0,1.0
2007-03-07,11.59,11.8,11.51,11.67,2829000,11.0006312644786,11.199952452187,10.9246993834468,11.0765631455104,2980566.22494692,0.0,1.0
2007-03-08,11.81,11.9,11.76,11.78,3828000,11.209443937316,11.2948673034768,11.1619865116711,11.1809694819291,4033088.55040537,0.0,1.0
2007-03-09,11.95,12.0,11.86,11.9594,3223300,11.3423247291216,11.3897821547665,11.2569013629609,11.3512467251428,3395991.20285309,0.0,1.0
2007-03-12,12.15,12.19,12.04,12.13,3620600,11.5321544317011,11.5701203722169,11.4277480952824,11.5131714614431,3814576.90846332,0.0,1.0
2007-03-13,11.66,12.0,11.62,11.98,5105100,11.0670716603814,11.3897821547665,11.0291057198655,11.3707991845085,5378610.33403199,0.0,1.0
2007-03-14,11.62,11.63,11.32,11.45,4490200,11.0291057198655,11.0385972049945,10.7443611659964,10.867750472673,4730766.51228585,0.0,1.0
2007-03-15,11.78,11.84,11.57,11.57,2981900,11.1809694819291,11.2379183927029,10.9816482942207,10.9816482942207,3141657.98026482,0.0,1.0
2007-03-16,11.7,11.78,11.61,11.77,1910700,11.1050376008973,11.1809694819291,11.0196142347366,11.1714779968001,2013067.4747282,0.0,1.0
2007-03-19,11.9,11.95,11.82,11.83,3131900,11.2948673034768,11.3423247291216,11.218935422445,11.2284269075739,3299694.36546878,0.0,1.0
2007-03-20,11.92,11.95,11.831,11.91,3268100,11.3138502737347,11.3423247291216,11.2293760560868,11.3043587886057,3443191.403234,0.0,1.0
2007-03-21,12.28,12.37,12.01,12.04,5458100,11.6555437383777,11.7409671045384,11.3992736398954,11.4277480952824,5750522.62721199,0.0,1.0
2007-03-22,12.38,12.59,12.32,12.4,3617100,11.7504585896674,11.9497797773758,11.6935096788936,11.7694415599254,3810889.39280858,0.0,1.0
2007-03-23,12.33,12.39,12.27,12.39,2011100,11.7030011640226,11.7599500747964,11.6460522532487,11.7599500747964,2118846.49522471,0.0,1.0
2007-03-26,12.3,12.35,12.145,12.34,3085200,11.6745267086356,11.7219841342805,11.5274086891366,11.7124926491515,3250492.37087531,0.0,1.0
2007-03-27,12.38,12.43,12.32,12.4,1745700,11.7504585896674,11.7979160153123,11.6935096788936,11.7694415599254,1839227.45100383,0.0,1.0
2007-03-28,12.17,12.28,12.12,12.28,3040000,11.551137401959,11.6555437383777,11.5036799763141,11.6555437383777,3202870.74013383,0.0,1.0
2007-03-29,12.4,12.45,12.26,12.45,2435300,11.7694415599254,11.8168989855702,11.6365607681197,11.8168989855702,2565773.39258154,0.0,1.0
2007-03-30,12.37,12.47,12.25,12.43,2891500,11.7409671045384,11.8358819558282,11.6270692829908,11.7979160153123,3046414.71878191,0.0,1.0
2007-04-02,12.45,12.5,12.35,12.46,2067100,11.8168989855702,11.8643564112151,11.7219841342805,11.8263904706992,2177846.74570087,0.0,1.0
2007-04-03,12.72,12.73,12.55,12.59,4640100,12.0731690840525,12.0826605691814,11.9118138368599,11.9497797773758,4888697.53989965,0.0,1.0
2007-04-04,12.8,12.82,12.74,12.77,2992500,12.1491009650842,12.1680839353422,12.0921520543104,12.1206265096973,3152825.88481925,0.0,1.0
2007-04-05,12.96,12.96,12.82,12.88,3397000,12.3009647271478,12.3009647271478,12.1680839353422,12.225032846116,3578997.33691928,0.0,1.0
2007-04-09,13.1,13.19,13.03,13.18,5389600,12.4338455189534,12.5192688851141,12.3674051230506,12.5097773999852,5678352.67796885,0.0,1.0
2007-04-10,13.2,13.22,13.12,13.13,5455900,12.5287603702431,12.5477433405011,12.4528284892113,12.4623199743403,5748204.76022901,0.0,1.0
2007-04-11,13.08,13.21,12.72,13.18,7884200,12.4148625486955,12.5382518553721,12.0731690840525,12.5097773999852,8306603.12150101,0.0,1.0
2007-04-12,13.04,13.09,12.8,12.86,6306300,12.3768966081796,12.4243540338244,12.1491009650842,12.2060498758581,6644165.70674537,0.0,1.0
2007-04-13,13.02,13.05,12.93,13.05,5478800,12.3579136379216,12.3863880933085,12.2724902717609,12.3863880933085,5772331.64837015,0.0,1.0
2007-04-16,13.25,13.34,13.15,13.22,6263000,12.576217795888,12.6616411620487,12.4813029445983,12.5477433405011,6598545.8702165,0.0,1.0
2007-04-17,13.17,13.29,13.15,13.29,3172100,12.5002859148562,12.6141837364039,12.4813029445983,12.6141837364039,3342048.11670346,0.0,1.0
2007-04-18,13.12,13.17,13.05,13.14,3775200,12.4528284892113,12.5002859148562,12.3863880933085,12.4718114594693,3977459.74281358,0.0,1.0
2007-04-19,12.71,12.82,12.3,12.81,14790500,12.0636775989235,12.1680839353422,11.6745267086356,12.1585924502132,15582914.3690623,0.0,1.0
2007-04-20,12.99,13.02,12.93,13.02,3844200,12.3294391825347,12.3579136379216,12.2724902717609,12.3579136379216,4050156.4800074,0.0,1.0
2007-04-23,12.99,13.08,12.94,13.01,2808400,12.3294391825347,12.4148625486955,12.2819817568898,12.3484221527927,2958862.5613789,0.0,1.0
2007-04-24,12.92,13.0,12.8,13.0,2773700,12.2629987866319,12.3389306676637,12.1491009650842,12.3389306676637,2922303.47760171,0.0,1.0
2007-04-25,13.05,13.08,12.87,12.96,2549300,12.3863880933085,12.4148625486955,12.215541360987,12.3009647271478,2685881.04533658,0.0,1.0
2007-04-26,13.08,13.14,13.0,13.14,3126100,12.4148625486955,12.4718114594693,12.3389306676637,12.4718114594693,3293583.6252409,0.0,1.0
2007-04-27,13.0,13.04,12.89,13.03,2368100,12.3389306676637,12.3768966081796,12.234524331245,12.3674051230506,2494973.09201017,0.0,1.0
2007-04-30,12.73,12.97,12.51,12.97,2630700,12.0826605691814,12.3104562122768,11.873847896344,12.3104562122768,2771642.12370727,0.0,1.0
2007-05-01,12.79,12.8,12.59,12.73,3460900,12.1396094799553,12.1491009650842,11.9497797773758,12.0826605691814,3646320.83701617,0.0,1.0
2007-05-02,13.11,13.15,12.91,12.99,2411300,12.4433370040824,12.4813029445983,12.2535073015029,12.3294391825347,2540487.57094891,0.0,1.0
2007-05-03,13.34,13.3699,13.21,13.25,4029300,12.6616411620487,12.6900207025844,12.5382518553721,12.576217795888,4245173.3793491,0.0,1.0
2007-05-04,13.54,13.56,13.44,13.48,2211200,12.8514708646282,12.8704538348861,12.7565560133385,12.7945219538543,2329667.03308681,0.0,1.0
2007-05-07,13.49,13.58,13.49,13.55,1807700,12.8040134389833,12.8894368051441,12.8040134389833,12.8609623497571,1904549.15688814,0.0,1.0
2007-05-08,13.31,13.36,13.08,13.28,3330800,12.6331667066618,12.6806241323067,12.4148625486955,12.6046922512749,3509250.61224927,0.0,1.0
2007-05-09,13.39,13.46,13.3,13.34,2194900,12.7090985876936,12.7755389835964,12.6236752215328,12.6616411620487,2312493.74589465,0.0,1.0
2007-05-10,13.17,13.45,13.14,13.44,4097200,12.5002859148562,12.7660474984674,12.4718114594693,12.7565560133385,4316711.18305143,0.0,1.0
2007-05-11,13.53,13.58,13.3,13.33,2771700,12.8419793794992,12.8894368051441,12.6236752215328,12.6521496769198,2920196.32579899,0.0,1.0
2007-05-14,13.5,13.64,13.4201,13.57,2642700,12.8135049241123,12.9463857159179,12.7376679579318,12.8799453200151,2784285.03452357,0.0,1.0
2007-05-15,13.39,13.58,13.37,13.5,5049300,12.7090985876936,12.8894368051441,12.6901156174356,12.8135049241123,5319820.7987361,0.0,1.0
2007-05-16,13.6,13.62,13.47,13.57,2392800,12.908419775402,12.9274027456599,12.7850304687254,12.8799453200151,2520996.41677376,0.0,1.0
2007-05-17,13.6,13.63,13.49,13.63,1957200,12.908419775402,12.9368942307889,12.8040134389833,12.9368942307889,2062058.75414143,0.0,1.0
2007-05-18,13.65,13.66,13.53,13.54,2076400,12.9558772010469,12.9653686861758,12.8419793794992,12.8514708646282,2187645.00158351,0.0,1.0
2007-05-21,13.59,13.66,13.52,13.66,4761500,12.898928290273,12.9653686861758,12.8324878943702,12.9653686861758,5016601.65432476,0.0,1.0
2007-05-22,13.58,13.66,13.55,13.66,2674100,12.8894368051441,12.9653686861758,12.8609623497571,12.9653686861758,2817367.31782627,0.0,1.0
2007-05-23,13.75,13.85,13.68,13.75,4499800,13.0507920523366,13.1457069036263,12.9843516564338,13.0507920523366,4740880.84093888,0.0,1.0
2007-05-24,13.46,13.7685,13.39,13.7,3595300,12.7755389835964,13.0683512998252,12.7090985876936,13.0033346266917,3787921.43815893,0.0,1.0
2007-05-25,13.54,13.55,13.4382,13.55,1563400,12.8514708646282,12.8609623497571,12.7548475460152,12.8609623497571,1647160.56418593,0.0,1.0
2007-05-29,13.59,13.709,13.54,13.6,2427200,12.898928290273,13.0118769633078,12.8514708646282,12.908419775402,2557239.42778054,0.0,1.0
2007-05-30,13.66,13.7,13.39,13.48,2537400,12.9653686861758,13.0033346266917,12.7090985876936,12.7945219538543,2673343.4921104,0.0,1.0
2007-05-31,13.69,13.75,13.64,13.66,2447600,12.9938431415628,13.0507920523366,12.9463857159179,12.9653686861758,2578732.37616827,0.0,1.0
2007-06-01,13.67,13.76,13.6,13.75,4182900,12.9748601713048,13.0602835374656,12.908419775402,13.0507920523366,4407002.63779796,0.0,1.0
2007-06-04,13.8,13.82,13.6904,13.77,2001700,13.0982494779814,13.1172324482394,12.9942228009679,13.0697750225945,2108942.88175195,0.0,1.0
2007-06-05,13.7,13.76,13.59,13.76,3394900,13.0033346266917,13.0602835374656,12.898928290273,13.0602835374656,3576784.82752644,0.0,1.0
2007-06-06,13.54,13.67,13.46,13.67,2170800,12.8514708646282,12.9748601713048,12.7755389835964,12.9748601713048,2287102.56667188,0.0,1.0
2007-06-07,13.12,13.551,13.11,13.48,4161700,12.4528284892113,12.86191149827,12.4433370040824,12.7945219538543,4384666.82868915,0.0,1.0
2007-06-08,13.48,13.52,13.08,13.19,4614300,12.7945219538543,12.8324878943702,12.4148625486955,12.5192688851141,4861515.2816446,0.0,1.0
2007-06-11,13.58,13.66,13.43,13.48,2895900,12.8894368051441,12.9653686861758,12.7470645282095,12.7945219538543,3051050.45274787,0.0,1.0
2007-06-12,13.38,13.5985,13.37,13.55,2292300,12.6996071025646,12.9069960526327,12.6901156174356,12.8609623497571,2415112.0386871,0.0,1.0
2007-06-13,13.68,13.7,13.46,13.51,1902700,12.9843516564338,13.0033346266917,12.7755389835964,12.8229964092413,2004638.86751731,0.0,1.0
2007-06-14,13.72,13.77,13.6,13.67,2128000,13.0223175969497,13.0697750225945,12.908419775402,12.9748601713048,2242009.51809368,0.0,1.0
2007-06-15,13.82,13.85,13.77,13.8,1803800,13.1172324482394,13.1457069036263,13.0697750225945,13.0982494779814,1900440.21087283,0.0,1.0
2007-06-18,13.83,13.96,13.82,13.96,2042900,13.1267239333684,13.250113240045,13.1172324482394,13.250113240045,2152350.20888796,0.0,1.0
2007-06-19,13.94,13.95,13.83,13.85,1753900,13.2311302697871,13.240621754916,13.1267239333684,13.1457069036263,1847866.77339497,0.0,1.0
2007-06-20,13.82,13.99,13.76,13.98,2955800,13.1172324482394,13.2785876954319,13.0602835374656,13.2690962103029,3114159.64923933,0.0,1.0
2007-06-21,14.09,14.1,13.87,13.95,1944600,13.3735025467216,13.3829940318506,13.1646898738842,13.240621754916,2048783.6977843,0.0,1.0
2007-06-22,13.86,13.98,13.723,13.95,3147300,13.1551983887553,13.2690962103029,13.0251650424884,13.240621754916,3315919.43434973,0.0,1.0
2007-06-25,13.7,13.87,13.6,13.72,2701700,13.0033346266917,13.1646898738842,12.908419775402,13.0223175969497,2846446.01270381,0.0,1.0
2007-06-26,13.45,13.66,13.44,13.66,2479400,12.7660474984674,12.9653686861758,12.7565560133385,12.9653686861758,2612236.08983152,0.0,1.0
2007-06-27,13.63,13.65,13.3,13.36,3568500,12.9368942307889,12.9558772010469,12.6236752215328,12.6806241323067,3759685.6040025,0.0,1.0
2007-06-28,13.6,13.73,13.52,13.64,1605100,12.908419775402,13.0318090820786,12.8324878943702,12.9463857159179,1691094.67927264,0.0,1.0
2007-06-29,13.64,13.7585,13.58,13.7,2201700,12.9463857159179,13.0588598146962,12.8894368051441,13.0033346266917,2319658.0620239,0.0,1.0
2007-07-02,13.82,13.83,13.69,13.69,2398200,13.1172324482394,13.1267239333684,12.9938431415628,12.9938431415628,2526685.7266411,0.0,1.0
2007-07-03,13.84,13.87,13.76,13.8,1430500,13.1362154184973,13.1646898738842,13.0602835374656,13.0982494779814,1507140.32689522,0.0,1.0
2007-07-05,13.7,13.79,13.6,13.72,1914000,13.0033346266917,13.0887579928525,12.908419775402,13.0223175969497,2016544.27520269,0.0,1.0
2007-07-06,13.87,13.93,13.72,13.72,1533800,13.1646898738842,13.2216387846581,13.0223175969497,13.0223175969497,1615974.71750569,0.0,1.0
2007-07-09,14.11,14.15,14.02,14.1,1971700,13.3924855169796,13.4304514574955,13.3070621508188,13.3829940318506,2077335.60471114,0.0,1.0
2007-07-10,13.91,14.08,13.86,14.04,2328600,13.2026558144001,13.3640110615927,13.1551983887553,13.3260451210768,2453356.84390647,0.0,1.0
2007-07-11,13.98,13.98,13.88,13.92,2067700,13.2690962103029,13.2690962103029,13.1741813590132,13.2121472995291,2178478.89124169,0.0,1.0
2007-07-12,14.26,14.29,14.06,14.09,1964600,13.5348577939142,13.5633322493011,13.3450280913347,13.3735025467216,2069855.21581148,0.0,1.0
2007-07-13,14.23,14.25,14.16,14.22,1873100,13.5063833385272,13.5253663087852,13.4399429426244,13.4968918533983,1973453.02083707,0.0,1.0
2007-07-16,14.12,14.45,14.07,14.08,1482700,13.4019770021086,13.7151960113646,13.3545195764637,13.3640110615927,1562136.98894619,0.0,1.0
2007-07-17,14.14,14.2172,14.1,14.1,2581800,13.4209599723665,13.4942342375622,13.3829940318506,13.3829940318506,2720122.26213076,0.0,1.0
2007-07-18,13.88,13.93,13.67,13.93,3150000,13.1741813590132,13.2216387846581,12.9748601713048,13.2216387846581,3318764.08928342,0.0,1.0
2007-07-19,14.03,14.08,13.98,14.0,1503600,13.3165536359478,13.3640110615927,13.2690962103029,13.2880791805609,1584156.72528462,0.0,1.0
2007-07-20,14.03,14.2,13.93,14.18,2033300,13.3165536359478,13.4779088831403,13.2216387846581,13.4589259128824,2142235.88023491,0.0,1.0
2007-07-23,14.16,14.24,14.14,14.15,1967700,13.4399429426244,13.5158748236562,13.4209599723665,13.4304514574955,2073121.30110571,0.0,1.0
2007-07-24,14.02,14.24,13.99,14.14,2454000,13.3070621508188,13.5158748236562,13.2785876954319,13.4209599723665,2585475.26193699,0.0,1.0
2007-07-25,14.11,14.2,13.93,14.2,5291700,13.3924855169796,13.4779088831403,13.2216387846581,13.4779088831403,5575207.59722571,0.0,1.0
2007-07-26,13.41,13.77,13.21,13.63,5808500,12.7280815579515,13.0697750225945,12.5382518553721,12.9368942307889,6119695.62304849,0.0,1.0
2007-07-27,13.45,13.6,13.1,13.57,5253900,12.7660474984674,12.908419775402,12.4338455189534,12.8799453200151,5535382.42815433,0.0,1.0
2007-07-30,13.78,13.87,13.5599,13.65,3848900,13.0792665077235,13.1646898738842,12.8703589200348,12.9558772010469,4055108.28674378,0.0,1.0
2007-07-31,13.53,13.96,13.5,13.93,3600700,12.8419793794992,13.250113240045,12.8135049241123,13.2216387846581,3793610.74802628,0.0,1.0
2007-08-01,13.45,13.48,13.07,13.3,4622100,12.7660474984674,12.7945219538543,12.4053710635665,12.6236752215328,4869733.1736752,0.0,1.0
2007-08-02,13.45,13.45,13.27,13.41,3100000,12.7660474984674,12.7660474984674,12.5952007661459,12.7280815579515,3266085.29421543,0.0,1.0
2007-08-03,12.85,13.35,12.75,13.3,5216900,12.1965583907291,12.6711326471777,12.1016435394394,12.6236752215328,5496400.11980401,0.0,1.0
2007-08-06,12.92,12.95,12.58,12.85,9175000,12.2629987866319,12.2914732420188,11.9402882922469,12.1965583907291,9666558.89497629,0.0,1.0
2007-08-07,12.91,13.02,12.71,12.72,4806600,12.2535073015029,12.3579136379216,12.0636775989235,12.0731690840525,5064117.92747609,0.0,1.0
2007-08-08,13.55,13.59,13.33,13.54,3182500,12.8609623497571,12.898928290273,12.6521496769198,12.8514708646282,3353005.30607762,0.0,1.0
2007-08-09,13.04,13.31,12.97,13.2,4379900,12.3768966081796,12.6331667066618,12.3104562122768,12.5287603702431,4614557.09036583,0.0,1.0
2007-08-10,13.06,13.14,12.75,12.8,5670300,12.3958795784375,12.4718114594693,12.1016435394394,12.1491009650842,5974091.43348055,0.0,1.0
2007-08-13,13.12,13.29,13.1,13.2,2544300,12.4528284892113,12.6141837364039,12.4338455189534,12.5287603702431,2680613.16582978,0.0,1.0
2007-08-14,12.85,13.25,12.83,13.18,3283600,12.1965583907291,12.576217795888,12.1775754204712,12.5097773999852,3459521.82970508,0.0,1.0
2007-08-15,12.33,12.79,12.21,12.56,4190100,11.7030011640226,12.1396094799553,11.5891033424749,11.9213053219889,4414588.38428773,0.0,1.0
2007-08-16,12.05,12.15,11.2,11.3,11444400,11.4372395804113,11.5321544317011,10.6304633444487,10.7253781957384,12057544.0455223,0.0,1.0
2007-08-17,12.83,13.09,12.42,12.44,11929900,12.1775754204712,12.4243540338244,11.7884245301833,11.8074075004412,12569055.1456324,0.0,1.0
2007-08-20,12.83,13.1,12.65,13.1,6087400,12.1775754204712,12.4338455189534,12.0067286881497,12.4338455189534,6413537.9419377,0.0,1.0
2007-08-21,12.49,12.69,12.38,12.67,4815600,11.8548649260861,12.0446946286655,11.7504585896674,12.0257116584076,5073600.11058832,0.0,1.0
2007-08-22,13.19,13.2,12.78,12.78,4204400,12.5192688851141,12.5287603702431,12.1301179948263,12.1301179948263,4429654.51967722,0.0,1.0
2007-08-23,13.15,13.35,12.9,13.32,5064400,12.4813029445983,12.6711326471777,12.244015816374,12.6426581917908,5335729.79484662,0.0,1.0
2007-08-24,13.55,13.63,13.15,13.24,2942500,12.8609623497571,12.9368942307889,12.4813029445983,12.566726310759,3100147.08975126,0.0,1.0
2007-08-27,13.3,13.46,13.26,13.46,3873800,12.6236752215328,12.7755389835964,12.585709281017,12.7755389835964,4081342.32668766,0.0,1.0
2007-08-28,12.65,13.14,12.55,13.14,2894200,12.0067286881497,12.4718114594693,11.9118138368599,12.4718114594693,3049259.37371556,0.0,1.0
2007-08-29,13.44,13.49,13.04,13.04,6144500,12.7565560133385,12.8040134389833,12.3768966081796,12.3768966081796,6473697.12590534,0.0,1.0
2007-08-30,13.06,13.23,12.76,13.04,2387400,12.3958795784375,12.55723482563,12.1111350245684,12.3768966081796,2515307.10690642,0.0,1.0
2007-08-31,13.3,13.53,13.24,13.46,3197900,12.6236752215328,12.8419793794992,12.566726310759,12.7755389835964,3369230.37495856,0.0,1.0
2007-09-04,13.36,13.49,13.18,13.19,2182100,12.6806241323067,12.8040134389833,12.5097773999852,12.5192688851141,2299007.97435724,0.0,1.0
2007-09-05,13.27,13.37,13.11,13.28,3824200,12.5952007661459,12.6901156174356,12.4433370040824,12.6046922512749,4029084.9619802,0.0,1.0
2007-09-06,13.55,13.57,13.4,13.44,2440600,12.8609623497571,12.8799453200151,12.7185900728226,12.7565560133385,2571357.34485877,0.0,1.0
2007-09-07,13.34,13.4372,13.22,13.3,2868600,12.6616411620487,12.7538983975023,12.5477433405011,12.6236752215328,3022287.83064077,0.0,1.0
2007-09-10,13.42,13.53,13.2,13.51,1826200,12.7375730430805,12.8419793794992,12.5287603702431,12.8229964092413,1924040.31106329,0.0,1.0
2007-09-11,13.86,13.9,13.62,13.62,2204900,13.1551983887553,13.1931643292712,12.9274027456599,12.9274027456599,2323029.50490825,0.0,1.0
2007-09-12,13.92,14.0,13.77,13.88,2298500,13.2121472995291,13.2880791805609,13.0697750225945,13.1741813590132,2421644.20927553,0.0,1.0
2007-09-13,14.02,14.12,13.87,14.0,1738500,13.3070621508188,13.4019770021086,13.1646898738842,13.2880791805609,1831641.70451404,0.0,1.0
2007-09-14,13.93,14.0085,13.79,13.89,1491600,13.2216387846581,13.2961469429205,13.0887579928525,13.1836728441422,1571513.81446829,0.0,1.0
2007-09-17,13.6,13.72,13.52,13.59,2050000,12.908419775402,13.0223175969497,12.8324878943702,12.898928290273,2159830.59778762,0.0,1.0
2007-09-18,14.23,14.24,13.59,13.72,4150500,13.5063833385272,13.5158748236562,12.898928290273,13.0223175969497,4372866.77859392,0.0,1.0
2007-09-19,14.3,14.5,14.24,14.36,2720100,13.57282373443,13.7626534370095,13.5158748236562,13.6297726452039,2865831.80928884,0.0,1.0
2007-09-20,14.12,14.18,13.98,14.14,3028700,13.4019770021086,13.4589259128824,13.2690962103029,13.4209599723665,3190965.33244845,0.0,1.0
2007-09-21,14.08,14.16,13.9,13.9,2363900,13.3640110615927,13.4399429426244,13.1931643292712,13.1931643292712,2490548.07322446,0.0,1.0
2007-09-24,14.45,14.59,14.35,14.58,2945400,13.7151960113646,13.8480768031702,13.6202811600749,13.8385853180413,3103202.4598652,0.0,1.0
2007-09-25,14.44,14.44,14.25,14.39,3604500,13.7057045262357,13.7057045262357,13.5253663087852,13.6582471005908,3797614.33645143,0.0,1.0
2007-09-26,14.64,14.69,14.43,14.69,3002400,13.8955342288151,13.94299165446,13.6962130411067,13.94299165446,3163256.2862427,0.0,1.0
2007-09-27,14.94,14.98,14.8225,14.95,5423600,14.1802787826843,14.2182447232001,14.0687538324188,14.1897702678132,5714174.25861506,0.0,1.0
2007-09-28,14.82,14.97,14.75,14.88,3003500,14.0663809611366,14.2087532380712,13.9999405652338,14.1233298719104,3164415.2197342,0.0,1.0
2007-10-01,15.34,15.53,15.0,15.12,4552400,14.5599381878431,14.7402764052936,14.2372276934581,14.3511255150058,4796298.93335043,0.0,1.0
2007-10-02,15.32,15.4,15.2,15.4,3314400,14.5409552175852,14.616887098617,14.4270573960375,14.616887098617,3491971.96746696,0.0,1.0
2007-10-03,14.96,15.21,14.94,15.16,4474800,14.1992617529422,14.4365488811665,14.1802787826843,14.3890914555216,4714541.44340489,0.0,1.0
2007-10-04,15.22,15.31,15.13,15.17,2384900,14.4460403662955,14.5314637324562,14.3606170001347,14.3985829406506,2512673.16715301,0.0,1.0
2007-10-05,15.72,15.77,15.42,15.42,3536000,14.9206146227441,14.9680720483889,14.6358700688749,14.6358700688749,3725444.38720829,0.0,1.0
2007-10-08,15.53,15.66,15.39,15.66,1867000,14.7402764052936,14.8636657119702,14.607395613488,14.8636657119702,1967026.20783877,0.0,1.0
2007-10-09,15.9,15.91,15.66,15.69,3056200,15.0914613550656,15.1009528401945,14.8636657119702,14.8921401673572,3219938.66973586,0.0,1.0
2007-10-10,15.6,15.67,15.52,15.65,2909800,14.8067168011964,14.8731571970992,14.7307849201646,14.8541742268413,3065695.15777679,0.0,1.0
2007-10-11,15.6,15.97,15.51,15.9,7483700,14.8067168011964,15.1579017509684,14.7212934350357,15.0914613550656,7884645.97300644,0.0,1.0
2007-10-12,15.9,15.93,15.6,15.6,4051600,15.0914613550656,15.1199358104525,14.8067168011964,14.8067168011964,4268668.12194941,0.0,1.0
2007-10-15,15.54,15.9,15.4,15.9,4571000,14.7497678904226,15.0914613550656,14.616887098617,15.0914613550656,4815895.4451157,0.0,1.0
2007-10-16,15.24,15.5,15.18,15.5,5017900,14.4650233365534,14.7118019499067,14.4080744257796,14.7118019499067,5286738.51543341,0.0,1.0
2007-10-17,15.44,15.67,15.22,15.63,3837800,14.6548530391329,14.8731571970992,14.4460403662955,14.8351912565833,4043413.59423868,0.0,1.0
2007-10-18,15.49,15.58,15.35,15.4,2252600,14.7023104647777,14.7877338309385,14.5694296729721,14.616887098617,2373285.07540312,0.0,1.0
2007-10-19,14.82,15.28,14.82,15.27,4045400,14.0663809611366,14.5029892770693,14.0663809611366,14.4934977919403,4262135.95136099,0.0,1.0
2007-10-22,14.84,14.9,14.2,14.6,7801500,14.0853639313945,14.1423128421684,13.4779088831403,13.8575682882992,8219472.3944586,0.0,1.0
2007-10-23,15.14,15.15,14.91,15.13,4037600,14.3701084852637,14.3795999703927,14.1518043272973,14.3606170001347,4253918.05933038,0.0,1.0
2007-10-24,14.88,15.0,14.47,14.88,6890500,14.1233298719104,14.2372276934581,13.7341789816226,14.1233298719104,7259664.7483198,0.0,1.0
2007-10-25,15.1,15.15,14.87,15.14,3256400,14.3321425447478,14.3795999703927,14.1138383867815,14.3701084852637,3430864.5651881,0.0,1.0
2007-10-26,15.55,15.57,15.35,15.46,2284900,14.7592593755516,14.7782423458095,14.5694296729721,14.6738360093908,2407315.57701703,0.0,1.0
2007-10-29,15.62,15.69,15.51,15.67,4705000,14.8256997714544,14.8921401673572,14.7212934350357,14.8731571970992,4957074.61589791,0.0,1.0
2007-10-30,15.32,15.49,15.32,15.47,2810700,14.5409552175852,14.7023104647777,14.5409552175852,14.6833274945198,2961285.78595203,0.0,1.0
2007-10-31,15.74,15.75,15.34,15.61,3168200,14.939597593002,14.949089078131,14.5599381878431,14.8162082863254,3337939.17068816,0.0,1.0
2007-11-01,15.13,15.41,15.04,15.35,6111400,14.3606170001347,14.6263785837459,14.275193633974,14.5694296729721,6438823.76357037,0.0,1.0
2007-11-02,15.19,15.25,14.85,15.23,3520300,14.4175659109086,14.4745148216824,14.0948554165235,14.4555318514244,3708903.24555694,0.0,1.0
2007-11-05,14.95,15.02,14.65,14.69,3658500,14.1897702678132,14.256210663716,13.9050257139441,13.94299165446,3854507.43512488,0.0,1.0
2007-11-06,15.25,15.25,15.0,15.25,3668200,14.4745148216824,14.4745148216824,14.2372276934581,14.4745148216824,3864727.12136806,0.0,1.0
2007-11-07,14.68,15.08,14.6,15.0,4219500,13.933500169331,14.3131595744899,13.8575682882992,14.2372276934581,4445563.51578773,0.0,1.0
2007-11-08,14.58,14.83,14.23,14.78,5989100,13.8385853180413,14.0758724462656,13.5063833385272,14.0284150206207,6309971.43083404,0.0,1.0
2007-11-09,14.43,14.96,14.38,14.96,6042100,13.6962130411067,14.1992617529422,13.6487556154618,14.1992617529422,6365810.95360612,0.0,1.0
2007-11-12,13.96,14.4,13.93,14.2,4358800,13.250113240045,13.6677385857198,13.2216387846581,13.4779088831403,4592326.63884715,0.0,1.0
2007-11-13,14.65,14.65,14.14,14.14,4761300,13.9050257139441,13.9050257139441,13.4209599723665,13.4209599723665,5016390.93914447,0.0,1.0
2007-11-14,14.31,14.66,14.18,14.66,3949000,13.582315219559,13.914517199073,13.4589259128824,13.914517199073,4160571.23446991,0.0,1.0
2007-11-15,13.84,14.4,13.78,14.4,3490500,13.1362154184973,13.6677385857198,13.0792665077235,13.6677385857198,3677506.68369644,0.0,1.0
2007-11-16,13.99,14.04,13.78,13.84,3595500,13.2785876954319,13.3260451210768,13.0792665077235,13.1362154184973,3788132.15333921,0.0,1.0
2007-11-19,13.59,13.79,13.44,13.71,3233200,12.898928290273,13.0887579928525,12.7565560133385,13.0128261118207,3406421.60427656,0.0,1.0
2007-11-20,13.98,14.09,13.6,13.79,5109800,13.2690962103029,13.3735025467216,12.908419775402,13.0887579928525,5383562.14076839,0.0,1.0
2007-11-21,13.39,13.69,13.27,13.36,5172800,12.7090985876936,12.9938431415628,12.5952007661459,12.6806241323067,5449937.42255404,0.0,1.0
2007-11-23,13.69,13.79,13.59,13.61,3538800,12.9938431415628,13.0887579928525,12.898928290273,12.917911260531,3728394.39973209,0.0,1.0
2007-11-26,13.41,13.99,13.4,13.84,3792500,12.7280815579515,13.2785876954319,12.7185900728226,13.1362154184973,3995686.6059071,0.0,1.0
2007-11-27,13.92,13.97,13.53,13.53,12325100,13.2121472995291,13.259604725174,12.8419793794992,12.8419793794992,12985428.3418498,0.0,1.0
2007-11-28,14.35,14.45,14.0,14.0,5272100,13.6202811600749,13.7151960113646,13.2880791805609,13.2880791805609,5554557.50955907,0.0,1.0
2007-11-29,14.21,14.44,14.15,14.44,4924200,13.4874003682693,13.7057045262357,13.4304514574955,13.7057045262357,5188018.45347599,0.0,1.0
2007-11-30,14.38,14.68,14.32,14.45,3586600,13.6487556154618,13.933500169331,13.591806704688,13.7151960113646,3778755.32781711,0.0,1.0
2007-12-03,14.21,14.49,14.162,14.49,3671300,13.4874003682693,13.7531619518805,13.4418412396502,13.7531619518805,3867993.20666228,0.0,1.0
2007-12-04,14.35,14.54,14.05,14.05,6818700,13.6202811600749,13.8006193775254,13.3355366062057,13.3355366062057,7184017.99860216,0.0,1.0
2007-12-05,14.7,14.72,14.55,14.61,3248500,13.9524831395889,13.9714661098469,13.8101108626543,13.8670597734282,3422541.31556736,0.0,1.0
2007-12-06,14.87,14.87,14.515,14.54,8833600,14.1138383867815,14.1138383867815,13.7768906647029,13.8006193775254,9306868.08225201,0.0,1.0
2007-12-07,14.71,14.82,14.59,14.62,8628400,13.9619746247179,14.0663809611366,13.8480768031702,13.8765512585572,9090674.30729301,0.0,1.0
2007-12-10,14.64,14.76,14.6,14.62,2887100,13.8955342288151,14.0094320503628,13.8575682882992,13.8765512585572,3041778.98481592,0.0,1.0
2007-12-11,14.19,14.8,14.19,14.73,4936000,13.4684173980114,14.0473979908787,13.4684173980114,13.9809575949758,5200450.64911202,0.0,1.0
2007-12-12,14.48,14.89,14.31,14.68,4533000,13.7436704667515,14.1328213570394,13.582315219559,13.933500169331,4775859.56086405,0.0,1.0
2007-12-13,14.23,14.41,14.1,14.2,4474400,13.5063833385272,13.6772300708487,13.3829940318506,13.4779088831403,4714120.01304436,0.0,1.0
2007-12-14,13.88,14.25,13.88,14.11,6104900,13.1741813590132,13.5253663087852,13.1741813590132,13.3924855169796,6431975.52021153,0.0,1.0
2007-12-17,13.37,13.74,13.37,13.65,5037800,12.6901156174356,13.0413005672076,12.6901156174356,12.9558772010469,5307704.67587048,0.0,1.0
2007-12-18,13.71,13.88,13.5,13.77,3299200,13.0128261118207,13.1741813590132,12.8135049241123,13.0697750225945,3475957.61376629,0.0,1.0
2007-12-19,13.62,13.75,13.56,13.71,5229500,12.9274027456599,13.0507920523366,12.8704538348861,13.0128261118207,5509675.17616116,0.0,1.0
2007-12-20,13.18,13.4,13.0,13.35,4125300,12.9932983303163,13.2101819139787,12.8158481255017,13.1608901904191,4184576.74239182,0.509426,1.0
2007-12-21,13.37,13.6,13.33,13.37,3552000,13.1806068798429,13.4073488082172,13.1411735009952,13.1806068798429,3603038.95207032,0.0,1.0
2007-12-24,13.67,13.73,13.5,13.6,1036400,13.4763572212006,13.5355072894722,13.3087653610979,13.4073488082172,1051292.10865025,0.0,1.0
2007-12-26,13.65,13.75,13.57,13.66,1197000,13.4566405317768,13.555223978896,13.3777737740814,13.4664988764887,1214199.78198991,0.0,1.0
2007-12-27,13.47,13.7,13.43,13.65,2483400,13.2791903269622,13.5059322553364,13.2397569481145,13.4566405317768,2519084.15922618,0.0,1.0
2007-12-28,13.42,13.67,13.42,13.63,1797300,13.2298986034025,13.4763572212006,13.2298986034025,13.4369238423529,1823125.53731869,0.0,1.0
2007-12-31,13.79,13.8,13.62,13.7,1832400,13.5946573577437,13.6045157024557,13.427065497641,13.5059322553364,1858729.89182817,0.0,1.0
2008-01-02,13.49,13.83,13.47,13.79,9594000,13.298907016386,13.6340907365914,13.2791903269622,13.5946573577437,9731856.89925749,0.0,1.0
2008-01-03,13.5,13.5228,13.4,13.51,3545900,13.3087653610979,13.3312423870411,13.2101819139787,13.3186237058099,3596851.30071682,0.0,1.0
2008-01-04,13.2,13.47,13.15,13.41,4068300,13.0130150197402,13.2791903269622,12.9637232961806,13.2200402586906,4126757.70515418,0.0,1.0
2008-01-07,13.23,13.32,13.1,13.21,5158700,13.042590053876,13.1313151562833,12.914431572621,13.0228733644521,5232825.743819,0.0,1.0
2008-01-08,12.95,13.29,12.93,13.25,5013200,12.7665564019421,13.1017401221475,12.7468397125182,13.0623067432998,5085235.04350194,0.0,1.0
2008-01-09,13.4,13.46,13.15,13.2,7121100,13.2101819139787,13.2693319822502,12.9637232961806,13.0130150197402,7223423.61531191,0.0,1.0
2008-01-10,13.41,13.57,13.09,13.12,8863900,13.2200402586906,13.3777737740814,12.904573227909,12.9341482620448,8991266.03807886,0.0,1.0
2008-01-11,13.07,13.22,13.0,13.21,3682200,12.8848565384852,13.032731709164,12.8158481255017,13.0228733644521,3735109.80554991,0.0,1.0
2008-01-14,12.9801,13.033,12.9,13.0,5106800,12.796230019525,12.8483806630511,12.7172646783825,12.8158481255017,5180179.98886055,0.0,1.0
2008-01-15,12.37,12.76,12.29,12.67,4455000,12.1947724086505,12.5792478524155,12.1159056509551,12.4905227500082,4519014.22620305,0.0,1.0
2008-01-16,12.15,12.38,11.93,12.215,11049500,11.9778888249881,12.2046307533624,11.7610052413258,12.0419680656156,11208271.0869654,0.0,1.0
2008-01-17,12.1,12.56,12.07,12.43,6017300,11.9285971014285,12.382080958177,11.8990220672927,12.253922476922,6103763.03105088,0.0,1.0
2008-01-18,12.22,12.44,12.02,12.29,5475800,12.0468972379716,12.2637808216339,11.8497303437331,12.1159056509551,5554482.17729354,0.0,1.0
2008-01-22,12.02,12.27,11.0,11.65,8995900,11.8497303437331,12.0961889615312,10.8441791831168,11.4849715893919,9125162.75589229,0.0,1.0
2008-01-23,12.21,12.21,11.38,11.81,8559200,12.0370388932597,12.0370388932597,11.21879628217,11.6427051047827,8682187.78112618,0.0,1.0
2008-01-24,12.37,12.45,12.2,12.27,4403300,12.1947724086505,12.2736391663459,12.0271805485478,12.0961889615312,4466571.34505946,0.0,1.0
2008-01-25,12.54,12.95,12.45,12.87,5029300,12.3623642687532,12.7665564019421,12.2736391663459,12.6876896442467,5101566.38559888,0.0,1.0
2008-01-28,12.4,12.44,12.16,12.24,6082600,12.2243474427862,12.2637808216339,11.9877471697001,12.0666139273955,6170001.33160557,0.0,1.0
2008-01-29,12.3,12.45,12.21,12.4,2299200,12.125763995667,12.2736391663459,12.0370388932597,12.2243474427862,2332237.375732,0.0,1.0
2008-01-30,12.0699,12.38,11.99,12.12,4360000,11.8989234838456,12.2046307533624,11.8201553095973,11.9483137908524,4422649.16414037,0.0,1.0
2008-01-31,12.18,12.28,11.78,11.84,6050500,12.0074638591239,12.1060473062432,11.6131300706469,11.6722801389185,6137440.08431911,0.0,1.0
2008-02-01,12.341,12.42,12.15,12.23,9588400,12.1661832089859,12.2440641322101,11.9778888249881,12.0567555826835,9726176.43244116,0.0,1.0
2008-02-04,12.44,12.55,12.36,12.38,4980700,12.2637808216339,12.3722226134651,12.1849140639385,12.2046307533624,5052268.04858578,0.0,1.0
2008-02-05,11.91,12.25,11.89,12.15,7320300,11.741288551902,12.0764722721074,11.7215718624781,11.9778888249881,7425485.93492123,0.0,1.0
2008-02-06,11.72,12.14,11.7,11.95,3592100,11.5539800023754,11.9680304802762,11.5342633129515,11.7807219307496,3643715.15195151,0.0,1.0
2008-02-07,11.85,11.95,11.57,11.69,3124200,11.6821384836304,11.7807219307496,11.4061048316965,11.5244049682396,3169091.8620659,0.0,1.0
2008-02-08,11.83,11.91,11.65,11.69,4629700,11.6624217942066,11.741288551902,11.4849715893919,11.5244049682396,4696224.50349096,0.0,1.0
2008-02-11,11.77,11.77,11.5,11.69,2742200,11.603271725935,11.603271725935,11.3370964187131,11.5244049682396,2781602.87566645,0.0,1.0
2008-02-12,12.02,12.21,11.95,12.03,4422400,11.8497303437331,12.0370388932597,11.7807219307496,11.859588688445,4485945.79437945,0.0,1.0
2008-02-13,12.17,12.25,11.97,12.11,1897400,11.997605514412,12.0764722721074,11.8004386201735,11.9384554461404,1924663.88166053,0.0,1.0
2008-02-14,12.23,12.43,12.17,12.38,2831100,12.0567555826835,12.253922476922,11.997605514412,12.2046307533624,2871780.28637565,0.0,1.0
2008-02-15,12.5472,12.57,12.35,12.39,4222300,12.3694622769458,12.391939302889,12.1750557192266,12.2144890980743,4282970.54260317,0.0,1.0
2008-02-19,12.56,12.85,12.5,12.75,2509200,12.382080958177,12.6679729548228,12.3229308899055,12.5693895077036,2545254.88134428,0.0,1.0
2008-02-20,12.4899,12.5,12.23,12.25,2956800,12.3129739617464,12.3229308899055,12.0567555826835,12.0764722721074,2999286.47902071,0.0,1.0
2008-02-21,12.36,12.64,12.32,12.59,3875200,12.1849140639385,12.4609477158724,12.1454806850909,12.4116559923128,3930883.03689835,0.0,1.0
2008-02-22,12.63,12.63,12.29,12.51,2752700,12.4510893711605,12.4510893711605,12.1159056509551,12.3327892346174,2792253.75094706,0.0,1.0
2008-02-25,12.89,12.89,12.49,12.7,5392100,12.7074063336705,12.7074063336705,12.3130725451936,12.520097784144,5469579.48577095,0.0,1.0
2008-02-26,12.82,12.85,12.53,12.63,4221200,12.6383979206871,12.6679729548228,12.3525059240413,12.4510893711605,4281854.73662139,0.0,1.0
2008-02-27,12.71,12.881,12.61,12.7,14741200,12.5299561288559,12.6985338234298,12.4313726817367,12.520097784144,14953017.3987216,0.0,1.0
2008-02-28,12.58,12.66,12.5304,12.59,2813000,12.4017976476009,12.4806644052963,12.3529002578297,12.4116559923128,2853420.20613001,0.0,1.0
2008-02-29,12.15,12.48,12.11,12.48,5915400,11.9778888249881,12.3032142004816,11.9384554461404,12.3032142004816,6000398.82237523,0.0,1.0
2008-03-03,12.09,12.16,11.96,12.1,3217300,11.9187387567166,11.9877471697001,11.7905802754616,11.9285971014285,3263529.62288734,0.0,1.0
2008-03-04,12.04,12.13,11.83,11.97,2707500,11.869447033157,11.9581721355643,11.6624217942066,11.8004386201735,2746404.2687867,0.0,1.0
2008-03-05,12.21,12.29,12.01,12.2,3950300,12.0370388932597,12.1159056509551,11.8398719990212,12.0271805485478,4007062.15438157,0.0,1.0
2008-03-06,11.87,12.15,11.84,12.1,3625000,11.7018551730543,11.9778888249881,11.6722801389185,11.9285971014285,3677087.89449742,0.0,1.0
2008-03-07,11.77,11.99,11.63,11.75,4468000,11.603271725935,11.8201553095973,11.4652548999681,11.5835550365112,4532201.02416953,0.0,1.0
2008-03-10,11.64,11.83,11.5,11.71,5425400,11.47511324468,11.6624217942066,11.3370964187131,11.5441216576635,5503357.97594659,0.0,1.0
2008-03-11,12.29,12.35,12.0,12.07,6946300,12.1159056509551,12.1750557192266,11.8300136543093,11.8990220672927,7046111.90111655,0.0,1.0
2008-03-12,12.06,12.4,12.05,12.31,4998100,11.8891637225808,12.2243474427862,11.8793053778689,12.1356223403789,5069918.07047936,0.0,1.0
2008-03-13,11.9,12.03,11.58,11.75,4407900,11.73143020719,11.859588688445,11.4159631764084,11.5835550365112,4471237.44280146,0.0,1.0
2008-03-14,11.7099,12.13,11.53,11.98,4828000,11.5440230742163,11.9581721355643,11.3666714528488,11.8102969648854,4897373.89093343,0.0,1.0
2008-03-17,11.82,11.98,11.49,11.5,4465100,11.6525634494946,11.8102969648854,11.3272380740011,11.3370964187131,4529259.35385394,0.0,1.0
2008-03-18,12.48,12.5,12.12,12.16,5785100,12.3032142004816,12.3229308899055,11.9483137908524,11.9877471697001,5868226.53198819,0.0,1.0
2008-03-19,11.67,12.24,11.67,12.11,3049200,11.5046882788158,12.0666139273955,11.5046882788158,11.9384554461404,3093014.18149008,0.0,1.0
2008-03-20,12.1261,12.18,11.75,11.84,6802100,11.9543273811266,12.0074638591239,11.5835550365112,11.6722801389185,6899839.88059616,0.0,1.0
2008-03-24,12.6,12.82,12.23,12.27,9428600,12.4215143370247,12.6383979206871,12.0567555826835,12.0961889615312,9564080.254361,0.0,1.0
2008-03-25,12.91,12.91,12.63,12.77,3157100,12.7271230230944,12.7271230230944,12.4510893711605,12.5891061971274,3202464.60461182,0.0,1.0
2008-03-26,12.66,12.79,12.6,12.75,4064200,12.4806644052963,12.6088228865513,12.4215143370247,12.5693895077036,4122598.79194937,0.0,1.0
2008-03-27,12.72,12.92,12.71,12.86,2573000,12.5398144735678,12.7369813678063,12.5299561288559,12.6778312995348,2609971.62828743,0.0,1.0
2008-03-28,12.7699,12.96,12.67,12.81,25010200,12.5890076136803,12.776414746654,12.4905227500082,12.6285395759751,25369573.4231614,0.0,1.0
2008-03-31,12.77,12.89,12.74,12.77,8623200,12.5891061971274,12.7074063336705,12.5595311629917,12.5891061971274,8747107.40188425,0.0,1.0
2008-04-01,13.38,13.45,12.93,12.93,4044800,13.1904652245548,13.2594736375383,12.7468397125182,12.7468397125182,4102920.03190711,0.0,1.0
2008-04-02,13.27,13.42,13.2,13.42,5677200,13.0820234327237,13.2298986034025,13.0130150197402,13.2298986034025,5758776.10886643,0.0,1.0
2008-04-03,13.39,13.47,13.23,13.27,2231300,13.2003235692668,13.2791903269622,13.042590053876,13.0820234327237,2263361.71558403,0.0,1.0
2008-04-04,13.37,13.44,13.22,13.41,1826900,13.1806068798429,13.2496152928264,13.032731709164,13.2200402586906,1853150.86191928,0.0,1.0
2008-04-07,13.51,13.62,13.36,13.45,3778800,13.3186237058099,13.427065497641,13.170748535131,13.2594736375383,3833097.85813155,0.0,1.0
2008-04-08,13.24,13.3,13.18,13.23,1723200,13.0524483985879,13.1115984668594,12.9932983303163,13.042590053876,1747960.78890979,0.0,1.0
2008-04-09,12.99,13.18,12.94,13.1,2276400,12.8059897807898,12.9932983303163,12.7566980572302,12.914431572621,2309109.76083695,0.0,1.0
2008-04-10,13.18,13.23,13.04,13.12,2038200,12.9932983303163,13.042590053876,12.8552815043494,12.9341482620448,2067487.04732819,0.0,1.0
2008-04-11,13.16,13.27,13.06,13.18,3600500,12.9735816408925,13.0820234327237,12.8749981937733,12.9932983303163,3652235.85217601,0.0,1.0
2008-04-14,12.98,13.1,12.94,13.0,2485900,12.7961314360779,12.914431572621,12.7566980572302,12.8158481255017,2521620.08191204,0.0,1.0
2008-04-15,13.27,13.27,13.03,13.05,1879100,13.0820234327237,13.0820234327237,12.8454231596375,12.8651398490613,1906100.92760003,0.0,1.0
2008-04-16,13.52,13.57,13.35,13.35,2384800,13.3284820505218,13.3777737740814,13.1608901904191,13.1608901904191,2419067.36849585,0.0,1.0
2008-04-17,13.5,13.62,13.4,13.44,3141200,13.3087653610979,13.427065497641,13.2101819139787,13.2496152928264,3186336.13632976,0.0,1.0
2008-04-18,13.66,13.76,13.56,13.73,3778900,13.4664988764887,13.565082323608,13.3679154293695,13.5355072894722,3833199.295039,0.0,1.0
2008-04-21,13.73,13.74,13.58,13.59,1449200,13.5355072894722,13.5453656341841,13.3876321187933,13.3974904635052,1470023.6625395,0.0,1.0
2008-04-22,13.7101,13.83,13.62,13.72,4296800,13.5158891834955,13.6340907365914,13.427065497641,13.5256489447603,4358541.0386418,0.0,1.0
2008-04-23,13.86,13.88,13.72,13.8,2671000,13.6636657707272,13.6833824601511,13.5256489447603,13.6045157024557,2709379.79757315,0.0,1.0
2008-04-24,13.79,13.87,13.54,13.77,3129900,13.5946573577437,13.6735241154391,13.3481987399456,13.5749406683199,3174873.76578967,0.0,1.0
2008-04-25,13.67,13.71,13.51,13.69,2419600,13.4763572212006,13.5157906000483,13.3186237058099,13.4960739106245,2454367.41228304,0.0,1.0
2008-04-28,13.6,13.79,13.59,13.79,1700200,13.4073488082172,13.5946573577437,13.3974904635052,13.5946573577437,1724630.30019987,0.0,1.0
2008-04-29,13.55,13.7,13.46,13.57,3164500,13.3580570846576,13.5059322553364,13.2693319822502,13.3777737740814,3209970.93576196,0.0,1.0
2008-04-30,13.5699,13.75,13.5,13.5,2473000,13.3776751906343,13.555223978896,13.3087653610979,13.3087653610979,2508534.72085301,0.0,1.0
2008-05-01,13.75,13.77,13.548,13.61,2988300,13.555223978896,13.5749406683199,13.3560854157152,13.4172071529291,3031239.10486254,0.0,1.0
2008-05-02,13.95,14.08,13.86,13.99,2869300,13.7523908731345,13.8805493543895,13.6636657707272,13.7918242519822,2910529.18501559,0.0,1.0
2008-05-05,13.95,14.1,13.95,14.1,2339700,13.7523908731345,13.9002660438134,13.7523908731345,13.9002660438134,2373319.32324294,0.0,1.0
2008-05-06,14.05,14.07,13.84,13.94,2201400,13.8509743202538,13.8706910096776,13.6439490813034,13.7425325284226,2233032.08026114,0.0,1.0
2008-05-07,13.6,13.8799,13.55,13.87,3684400,13.4073488082172,13.6832838767039,13.3580570846576,13.6735241154391,3737341.41751347,0.0,1.0
2008-05-08,13.53,13.5872,13.44,13.56,2490600,13.3383403952337,13.3947301269859,13.2496152928264,13.3679154293695,2526387.61656147,0.0,1.0
2008-05-09,13.54,13.55,13.42,13.52,1758600,13.3481987399456,13.3580570846576,13.2298986034025,13.3284820505218,1783869.45414157,0.0,1.0
2008-05-12,13.75,13.79,13.49,13.53,2355400,13.555223978896,13.5946573577437,13.298907016386,13.3383403952337,2389244.91771015,0.0,1.0
2008-05-13,13.6,13.72,13.47,13.72,5313600,13.4073488082172,13.5256489447603,13.2791903269622,13.5256489447603,5389951.51343491,0.0,1.0
2008-05-14,13.45,13.6688,13.42,13.51,6350600,13.2594736375383,13.4751742198352,13.2298986034025,13.3186237058099,6441852.24352977,0.0,1.0
2008-05-15,13.66,13.67,13.44,13.5,5751500,13.4664988764887,13.4763572212006,13.2496152928264,13.3087653610979,5834143.73109022,0.0,1.0
2008-05-16,13.7,13.82,13.59,13.64,6036300,13.5059322553364,13.6242323918795,13.3974904635052,13.4467821870649,6123036.04346342,0.0,1.0
2008-05-19,13.72,13.84,13.67,13.7,6260500,13.5256489447603,13.6439490813034,13.4763572212006,13.5059322553364,6350457.58993135,0.0,1.0
2008-05-20,13.46,13.65,13.43,13.58,5039400,13.2693319822502,13.4566405317768,13.2397569481145,13.3876321187933,5111811.51324977,0.0,1.0
2008-05-21,13.48,13.67,13.45,13.62,5268800,13.2890486716741,13.4763572212006,13.2594736375383,13.427065497641,5344507.77890429,0.0,1.0
2008-05-22,13.52,13.62,13.46,13.59,2704700,13.3284820505218,13.427065497641,13.2693319822502,13.3974904635052,2743564.03537854,0.0,1.0
2008-05-23,13.31,13.45,13.24,13.38,3812300,13.1214568115714,13.2594736375383,13.0524483985879,13.1904652245548,3867079.22212208,0.0,1.0
2008-05-27,13.38,13.44,13.23,13.36,3356100,13.1904652245548,13.2496152928264,13.042590053876,13.170748535131,3404324.05040631,0.0,1.0
2008-05-28,13.47,13.48,13.36,13.41,3644300,13.2791903269622,13.2890486716741,13.170748535131,13.2200402586906,3696665.21763227,0.0,1.0
2008-05-29,13.56,13.65,13.41,13.41,2187000,13.3679154293695,13.4566405317768,13.2200402586906,13.2200402586906,2218425.16559059,0.0,1.0
2008-05-30,13.74,13.8,13.71,13.74,3211400,13.5453656341841,13.6045157024557,13.5157906000483,13.5453656341841,3257544.84534871,0.0,1.0
2008-06-02,13.55,13.66,13.44,13.6,2892100,13.3580570846576,13.4664988764887,13.2496152928264,13.4073488082172,2933656.79991062,0.0,1.0
2008-06-03,13.35,13.52,13.29,13.48,3582000,13.1608901904191,13.3284820505218,13.1017401221475,13.2890486716741,3633470.02430063,0.0,1.0
2008-06-04,13.31,13.4,13.25,13.29,2239200,13.1214568115714,13.2101819139787,13.0623067432998,13.1017401221475,2271375.23127135,0.0,1.0
2008-06-05,13.49,13.56,13.25,13.25,3439400,13.298907016386,13.3679154293695,13.0623067432998,13.0623067432998,3488820.99429917,0.0,1.0
2008-06-06,13.1,13.33,13.08,13.3,3707200,12.914431572621,13.1411735009952,12.8947148831971,13.1115984668594,3760469.03240851,0.0,1.0
2008-06-09,12.92,13.17,12.89,13.09,2305100,12.7369813678063,12.9834399856044,12.7074063336705,12.904573227909,2338222.15327063,0.0,1.0
2008-06-10,12.7424,12.88,12.7424,12.77,3174500,12.5618971657225,12.6975479889586,12.5618971657225,12.5891061971274,3220114.62650542,0.0,1.0
2008-06-11,12.66,12.86,12.62,12.74,3945300,12.4806644052963,12.6778312995348,12.4412310264486,12.5595311629917,4001990.30900985,0.0,1.0
2008-06-12,12.74,12.8801,12.68,12.73,5254000,12.5595311629917,12.6976465724057,12.5003810947201,12.5496728182798,5329495.116604,0.0,1.0
2008-06-13,12.7399,12.79,12.53,12.61,2218900,12.5594325795446,12.6088228865513,12.3525059240413,12.4313726817367,2250783.53906216,0.0,1.0
2008-06-16,12.84,12.93,12.74,12.74,2148000,12.6581146101109,12.7468397125182,12.5595311629917,12.5595311629917,2178864.77169117,0.0,1.0
2008-06-17,12.78,12.92,12.78,12.85,2919700,12.5989645418394,12.7369813678063,12.5989645418394,12.6679729548228,2961653.38636252,0.0,1.0
2008-06-18,12.85,12.87,12.7,12.79,1859100,12.6679729548228,12.6876896442467,12.520097784144,12.6088228865513,1885813.54611316,0.0,1.0
2008-06-19,12.79,12.83,12.66,12.73,1392200,12.6088228865513,12.648256265399,12.4806644052963,12.5496728182798,1412204.62530188,0.0,1.0
2008-06-20,12.54,12.75,12.5,12.62,3384700,12.3623642687532,12.5693895077036,12.3229308899055,12.4412310264486,3433335.00593254,0.0,1.0
2008-06-23,12.64,12.7,12.59,12.62,1928900,12.4609477158724,12.520097784144,12.4116559923128,12.4412310264486,1956616.50750238,0.0,1.0
2008-06-24,12.54,12.67,12.47,12.53,2670400,12.3623642687532,12.4905227500082,12.2933558557697,12.3525059240413,2708771.17612854,0.0,1.0
2008-06-25,12.65,12.75,12.52,12.54,2797900,12.6022010364083,12.7018231789886,12.4726922510539,12.49261667957,2808512.17162358,0.133283,1.0
2008-06-26,12.26,12.58,12.16,12.5,3547200,12.2136746803451,12.5324655366021,12.1140525377648,12.4527678225378,3560654.19606961,0.0,1.0
2008-06-27,12.42,12.51,12.35,12.39,2472400,12.3730701084736,12.4627300367959,12.3033346086674,12.3431834656995,2481777.58072917,0.0,1.0
2008-06-30,12.41,12.51,12.37,12.39,1996900,12.3631078942156,12.4627300367959,12.3232590371834,12.3431834656995,2004474.05393871,0.0,1.0
2008-07-01,12.28,12.3,12.06,12.11,3742900,12.2335991088612,12.2535235373772,12.0144303951845,12.0642414664747,3757096.46776864,0.0,1.0
2008-07-02,12.13,12.4,12.08,12.32,3640800,12.0841658949907,12.3531456799575,12.0343548237006,12.2734479658933,3654609.21206875,0.0,1.0
2008-07-03,12.1,12.27,12.02,12.22,2255800,12.0542792522166,12.2236368946031,11.9745815381524,12.173825823313,2264356.03729529,0.0,1.0
2008-07-07,12.26,12.44,12.07,12.34,3161200,12.2136746803451,12.3929945369897,12.0243926094425,12.2933723944094,3173190.1343638,0.0,1.0
2008-07-08,12.4,12.4,12.13,12.23,2973100,12.3531456799575,12.3531456799575,12.0841658949907,12.183788037571,2984376.68875017,0.0,1.0
2008-07-09,12.14,12.44,12.12,12.34,4275300,12.0941281092488,12.3929945369897,12.0742036807327,12.2933723944094,4291515.81090898,0.0,1.0
2008-07-10,12.3,12.3,12.09,12.17,2671600,12.2535235373772,12.2535235373772,12.0443170379586,12.1240147520228,2681733.12759912,0.0,1.0
2008-07-11,12.24,12.4,12.11,12.19,2915500,12.1937502518291,12.3531456799575,12.0642414664747,12.1439391805389,2926558.21736607,0.0,1.0
2008-07-14,12.28,12.44,12.16,12.19,2522000,12.2335991088612,12.3929945369897,12.1140525377648,12.1439391805389,2531565.70886545,0.0,1.0
2008-07-15,11.97,12.25,11.93,12.12,4655500,11.9247704668622,12.2037124660871,11.8849216098301,12.0742036807327,4673157.87376019,0.0,1.0
2008-07-16,12.42,12.43,12.04,12.04,3114700,12.3730701084736,12.3830323227316,11.9945059666685,11.9945059666685,3126513.76423602,0.0,1.0
2008-07-17,12.58,12.58,12.32,12.45,3043400,12.5324655366021,12.5324655366021,12.2734479658933,12.4029567512477,3054943.3300401,0.0,1.0
2008-07-18,12.34,12.37,12.24,12.36,1786000,12.2933723944094,12.3232590371834,12.1937502518291,12.3132968229254,1792774.13006887,0.0,1.0
2008-07-21,12.54,12.6,12.458,12.5,1512000,12.49261667957,12.5523899651181,12.4109265226541,12.4527678225378,1517734.8738321,0.0,1.0
2008-07-22,12.5,12.51,12.32,12.38,2360000,12.4527678225378,12.4627300367959,12.2734479658933,12.3332212514415,2368951.25809774,0.0,1.0
2008-07-23,12.73,12.76,12.57,12.67,8225500,12.6818987504725,12.7117853932466,12.5225033223441,12.6221254649244,8256698.548086,0.0,1.0
2008-07-24,12.51,12.72,12.43,12.72,3410700,12.4627300367959,12.6719365362145,12.3830323227316,12.6719365362145,3423636.4644042,0.0,1.0
2008-07-25,12.48,12.61,12.45,12.61,1864100,12.4328433940218,12.5623521793762,12.4029567512477,12.5623521793762,1871170.35602542,0.0,1.0
2008-07-28,12.29,12.49,12.2323,12.45,1913300,12.2435613231192,12.4428056082798,12.1860793468504,12.4029567512477,1920556.96699932,0.0,1.0
2008-07-29,12.5401,12.56,12.25,12.28,2259900,12.4927163017125,12.512541108086,12.2037124660871,12.2335991088612,2268471.58820978,0.0,1.0
2008-07-30,12.65,12.7,12.49,12.53,2911000,12.6022010364083,12.6520121076984,12.4428056082798,12.4826544653119,2922041.1492892,0.0,1.0
2008-07-31,12.33,12.49,12.31,12.49,1604000,12.2834101801513,12.4428056082798,12.2634857516353,12.4428056082798,1610083.82118168,0.0,1.0
2008-08-01,12.2,12.42,12.18,12.31,2370300,12.1539013947969,12.3730701084736,12.1339769662809,12.2634857516353,2379290.32502927,0.0,1.0
2008-08-04,12.06,12.22,12.05,12.11,2378500,12.0144303951845,12.173825823313,12.0044681809265,12.0642414664747,2387521.42685825,0.0,1.0
2008-08-05,12.34,12.36,12.11,12.21,5136200,12.2933723944094,12.3132968229254,12.0642414664747,12.163863609055,5155681.12366167,0.0,1.0
2008-08-06,12.2201,12.25,12.12,12.25,3145500,12.1739254454556,12.2037124660871,12.0742036807327,12.2037124660871,3157430.58574,0.0,1.0
2008-08-07,11.77,12.0,11.71,12.0,3781200,11.7255261817016,11.9546571096363,11.6657528961535,11.9546571096363,3795541.73606745,0.0,1.0
2008-08-08,11.86,11.91,11.59,11.67,3388700,11.8151861100239,11.8649971813141,11.5462063250571,11.6259040391213,3401553.02047279,0.0,1.0
2008-08-11,11.73,11.81,11.68,11.69,1905700,11.6856773246695,11.7653750387338,11.6358662533794,11.6458284676374,1912928.14091392,0.0,1.0
2008-08-12,11.52,11.67,11.46,11.56,1518600,11.4764708252509,11.6259040391213,11.4166975397027,11.516319682283,1524359.90701153,0.0,1.0
2008-08-13,11.6,11.69,11.52,11.52,1217600,11.5561685393151,11.6458284676374,11.4764708252509,11.4764708252509,1222218.24231348,0.0,1.0
2008-08-14,11.68,11.73,11.53,11.53,2909100,11.6358662533794,11.6856773246695,11.4864330395089,11.4864330395089,2920133.94276784,0.0,1.0
2008-08-15,11.43,11.56,11.42,11.5,1280300,11.3868108969286,11.516319682283,11.3768486826706,11.4565463967348,1285156.05751802,0.0,1.0
2008-08-18,11.36,11.51,11.24,11.51,1751200,11.3170753971224,11.4665086109928,11.197528826026,11.4665086109928,1757842.13694099,0.0,1.0
2008-08-19,11.2399,11.27,11.15,11.18,1377700,11.1974292038835,11.2274154688001,11.1078688977038,11.1377555404778,1382925.48655984,0.0,1.0
2008-08-20,11.46,11.48,11.36,11.4,1255300,11.4166975397027,11.4366219682188,11.3170753971224,11.3569242541545,1260061.23486868,0.0,1.0
2008-08-21,11.4,11.43,11.25,11.26,816800,11.3569242541545,11.3868108969286,11.2074910402841,11.2174532545421,819898.045599251,0.0,1.0
2008-08-22,11.54,11.54,11.41,11.43,979800,11.4963952537669,11.4963952537669,11.3668864684125,11.3868108969286,983516.289272952,0.0,1.0
2008-08-25,11.17,11.39,11.16,11.37,1111700,11.1277933262198,11.3469620398965,11.1178311119618,11.3270376113804,1115916.57357087,0.0,1.0
2008-08-26,11.21,11.28,11.09,11.21,2018100,11.1676421832519,11.2373776830581,11.0480956121556,11.1676421832519,2025754.46354536,0.0,1.0
2008-08-27,11.29,11.35,11.2,11.33,1750500,11.2473398973162,11.3071131828644,11.1576799689939,11.2871887543483,1757139.48190681,0.0,1.0
2008-08-28,11.3,11.34,11.24,11.26,1011200,11.2573021115742,11.2971509686063,11.197528826026,11.2174532545421,1015035.38652052,0.0,1.0
2008-08-29,11.25,11.45,11.25,11.34,889600,11.2074910402841,11.4067353254447,11.2074910402841,11.2971509686063,892974.169154125,0.0,1.0
2008-09-02,11.27,11.52,11.2,11.39,1971700,11.2274154688001,11.4764708252509,11.1576799689939,11.3469620398965,1979178.47270818,0.0,1.0
2008-09-03,11.06,11.14,10.97,11.08,1856200,11.0182089693815,11.0979066834457,10.9285490410592,11.0381333978975,1863240.39206822,0.0,1.0
2008-09-04,10.46,10.8101,10.4,10.81,4483700,10.4204761138997,10.7692532350733,10.3607028283515,10.7691536129307,4500706.25251389,0.0,1.0
2008-09-05,10.58,10.64,10.39,10.46,3745100,10.540022684996,10.5997959705442,10.3507406140935,10.4204761138997,3759304.8121618,0.0,1.0
2008-09-08,10.96,11.12,10.75,11.04,2019200,10.9185868268012,11.0779822549297,10.7093803273825,10.9982845408654,2026858.63574192,0.0,1.0
2008-09-09,10.57,10.97,10.55,10.86,3246700,10.530060470738,10.9285490410592,10.5101360422219,10.8189646842209,3259014.42782454,0.0,1.0
2008-09-10,10.669,10.775,10.56,10.67,2035400,10.6286863918925,10.7342858630276,10.52009825648,10.6296826133183,2043120.0808187,0.0,1.0
2008-09-11,10.56,10.59,10.12,10.24,3020500,10.52009825648,10.5499848992541,10.0817608291266,10.201307400223,3031956.4724933,0.0,1.0
2008-09-12,10.6,10.63,10.33,10.34,3820300,10.5599471135121,10.5898337562862,10.2909673285453,10.3009295428033,3834790.038691,0.0,1.0
2008-09-15,10.02,10.29,9.97,10.03,3389400,9.98213868654634,10.2511184715132,9.93232761525618,9.99210090080437,3402255.67550697,0.0,1.0
2008-09-16,10.19,10.27,9.76,9.8,4574400,10.1514963289329,10.2311940429971,9.72312111583755,9.76296997286967,4591750.26908569,0.0,1.0
2008-09-17,9.55,9.8524,9.45,9.73,4041800,9.51391461641891,9.81517197558175,9.41429247383861,9.69323447306346,4057130.16736416,0.0,1.0
2008-09-18,10.11,10.23,9.56,9.82,11737200,10.0717986148686,10.191345185965,9.52387683067694,9.78289440138573,11781718.0959935,0.0,1.0
2008-09-19,10.83,13.69,10.66,13.69,34800,10.7890780414468,13.6382713192434,10.6197203990603,13.6382713192434,34931.9931278818,0.0,1.0
2008-09-22,10.39,10.74,10.38,10.74,2255900,10.3507406140935,10.6994181131245,10.3407783998354,10.6994181131245,2264456.41658587,0.0,1.0
2008-09-23,10.19,10.4,10.09,10.23,2838900,10.1514963289329,10.3607028283515,10.0518741863525,10.191345185965,2849667.68076848,0.0,1.0
2008-09-24,10.21,10.28,10.0918,10.13,1955900,10.1714207574489,10.2411562572551,10.053667384919,10.0917230433847,1963318.5447938,0.0,1.0
2008-09-25,10.279,10.39,10.03,10.1,2789500,10.2401600358293,10.3507406140935,9.99210090080437,10.0618364006106,2800080.31121341,0.0,1.0
2008-09-26,10.11,10.11,9.82,9.82,3310100,10.0717986148686,10.0717986148686,9.78289440138573,9.78289440138573,3322654.89806327,0.0,1.0
2008-09-29,9.21,9.69,8.93,9.62,3873600,9.17519933164589,9.65338561603134,8.89625733242104,9.58365011622512,3888292.2005794,0.0,1.0
2008-09-30,9.74,9.78,9.58,9.6,2873800,9.70319668732149,9.74304554435361,9.543801259193,9.56372568770906,2884700.05318698,0.0,1.0
2008-10-01,9.81,9.89,9.53,9.74,2389100,9.7729321871277,9.85262990119194,9.49399018790285,9.70319668732149,2398161.63166157,0.0,1.0
2008-10-02,9.36,9.65,9.3101,9.55,3356000,9.32463254551634,9.61353675899922,9.27492109636877,9.51391461641891,3368728.99244745,0.0,1.0
2008-10-03,9.17,9.64,9.11,9.34,2789100,9.13535047461376,9.60357454474119,9.07557718906558,9.30470811700028,2799678.79405101,0.0,1.0
2008-10-06,8.61,8.64,8.15,8.54,4210300,8.57746647616407,8.60735311893816,8.11920462029467,8.50773097635785,4226269.27202071,0.0,1.0
2008-10-07,8.36,8.98,8.3,8.87,3125600,8.32841111971331,8.94606840371119,8.26863783416513,8.83648404687285,3137455.10691113,0.0,1.0
2008-10-08,8.14,8.58,8.02,8.26,6581900,8.10924240603664,8.54757983338998,7.98969583494028,8.22878897713301,6606864.52782775,0.0,1.0
2008-10-09,7.85,8.57,7.71,8.45,6552800,7.82033819255377,8.53761761913195,7.68086719294134,8.41807104803558,6577654.15426391,0.0,1.0
2008-10-10,8.01,8.14,7.26,7.53,5464700,7.97973362068225,8.10924240603664,7.23256755132998,7.5015473362968,5485427.09327402,0.0,1.0
2008-10-13,8.89,8.89,8.2382,8.32,3029700,8.85640847538892,8.85640847538892,8.2070713500505,8.28856226268119,3041191.36722826,0.0,1.0
2008-10-14,8.47,9.0,8.31,8.95,6702800,8.43799547655164,8.96599283222725,8.27860004842316,8.9161817609371,6728223.09015996,0.0,1.0
2008-10-15,7.53,8.22,7.5,8.22,2776200,7.5015473362968,8.18894012010089,7.47166069352271,8.18894012010089,2786729.86556395,0.0,1.0
2008-10-16,7.95,7.99,7.27,7.65,4796200,7.91996033513407,7.95980919216619,7.24252976558801,7.62109390739316,4814391.53563066,0.0,1.0
2008-10-17,7.57,7.93,7.39,7.45,4444400,7.54139619332892,7.90003590661801,7.36207633668437,7.42184962223256,4461257.19130914,0.0,1.0
2008-10-20,7.99,8.02,7.69,7.69,2947600,7.95980919216619,7.98969583494028,7.66094276442528,7.66094276442528,2958779.96964783,0.0,1.0
2008-10-21,7.5,7.79,7.47,7.79,3038300,7.47166069352271,7.76056490700558,7.44177405074862,7.76056490700558,3049823.98621964,0.0,1.0
2008-10-22,6.87,7.15,6.65,7.14,4297100,6.8440411952668,7.12298319449165,6.62487248159013,7.11302098023362,4313398.49625922,0.0,1.0
2008-10-23,6.81,6.88,6.41,6.71,3849500,6.78426790971862,6.85400340952483,6.38577933939741,6.68464576713831,3864100.79154543,0.0,1.0
2008-10-24,6.19,6.38,5.87,5.97,4862100,6.16661062572074,6.35589269662332,5.84781976946377,5.94744191204407,4880541.48813432,0.0,1.0
2008-10-27,5.97,6.25,5.96,6.09,3047100,5.94744191204407,6.22638391126892,5.93747969778604,6.06698848314044,3058657.36379221,0.0,1.0
2008-10-28,7.04,7.05,6.32,6.54,4924400,7.01339883765331,7.02336105191134,6.29611941107513,6.5152881247518,4943077.78617648,0.0,1.0
2008-10-29,6.65,6.97,6.5,6.62,4424900,6.62487248159013,6.9436633378471,6.47543926771968,6.59498583881604,4441683.22964265,0.0,1.0
2008-10-30,7.25,7.38,7.05,7.17,5348300,7.22260533707195,7.35211412242634,7.02336105191134,7.14290762300771,5368585.59901869,0.0,1.0
2008-10-31,7.03,7.2578,6.98,7.01,4945000,7.00343662339528,7.23037586419321,6.95362555210513,6.98351219487922,4963755.92003953,0.0,1.0
2008-11-03,7.33,7.46,7.27,7.36,2791400,7.30230305113619,7.43181183649058,7.24252976558801,7.33218969391028,2801987.51773475,0.0,1.0
2008-11-04,7.38,7.52,7.28,7.45,6359700,7.35211412242634,7.49158512203877,7.25249197984604,7.42184962223256,6383821.74412041,0.0,1.0
2008-11-05,7.07,7.46,7.05,7.46,3094800,7.0432854804274,7.43181183649058,7.02336105191134,7.43181183649058,3106538.28540715,0.0,1.0
2008-11-06,6.75,7.11,6.68,7.07,4318700,6.72449462417044,7.08313433745953,6.65475912436422,7.0432854804274,4335080.42302825,0.0,1.0
2008-11-07,7.34,7.35,7.12,7.17,2728600,7.31226526539422,7.32222747965225,7.09309655171756,7.14290762300771,2738949.32323961,0.0,1.0
2008-11-10,7.26,7.43,7.11,7.43,2863900,7.23256755132998,7.40192519371649,7.08313433745953,7.40192519371649,2874762.50341784,0.0,1.0
2008-11-11,6.84,7.08,6.74,7.0,2940700,6.81415455249271,7.05324769468544,6.71453240991241,6.97354998062119,2951853.79859661,0.0,1.0
2008-11-12,6.59,6.89,6.55,6.8,2665200,6.56509919604195,6.86396562378286,6.52525033900983,6.77430569546059,2675308.85300088,0.0,1.0
2008-11-13,7.14,7.14,6.37,6.74,3710400,7.11302098023362,7.11302098023362,6.34593048236529,6.71453240991241,3724473.1983245,0.0,1.0
2008-11-14,6.55,6.93,6.55,6.7,3548300,6.52525033900983,6.90381448081498,6.52525033900983,6.67468355288028,3561758.36826618,0.0,1.0
2008-11-17,6.53,6.77,6.505,6.58,2741900,6.50532591049377,6.7444190526865,6.48042037484869,6.55513698178392,2752299.76888906,0.0,1.0
2008-11-18,6.49,6.57,6.27,6.48,2033800,6.46547705346165,6.54517476752589,6.24630833978498,6.45551483920362,2041514.01216914,0.0,1.0
2008-11-19,6.06,6.47,6.06,6.28,2747500,6.03710184036635,6.44555262494559,6.03710184036635,6.25627055404301,2757921.00916251,0.0,1.0
2008-11-20,5.86,6.21,5.73,5.94,3680800,5.83785755520574,6.1865350542368,5.70834876985135,5.91755526926998,3694760.92830769,0.0,1.0
2008-11-21,6.5,6.51,5.99,6.25,5398200,6.47543926771968,6.48540148197771,5.96736634056013,6.22638391126892,5418674.86502677,0.0,1.0
2008-11-24,6.53,6.73,6.31,6.37,4205400,6.50532591049377,6.70457019565438,6.2861571968171,6.34593048236529,4221350.68678144,0.0,1.0
2008-11-25,6.5005,6.65,6.33,6.55,2767800,6.47593737843258,6.62487248159013,6.30608162533316,6.52525033900983,2778298.00515377,0.0,1.0
2008-11-26,6.92,6.9228,6.58,6.58,3864600,6.89385226655695,6.8966416865492,6.55513698178392,6.55513698178392,3879258.06442564,0.0,1.0
2008-11-28,6.8,6.86,6.64,6.73,1596000,6.77430569546059,6.83407898100877,6.6149102673321,6.70457019565438,1602053.47793389,0.0,1.0
2008-12-01,6.18,6.51,6.1196,6.5,3287800,6.15664841146271,6.48540148197771,6.09647663734421,6.47543926771968,3300270.31626005,0.0,1.0
2008-12-02,6.41,6.41,6.2,6.31,3209200,6.38577933939741,6.38577933939741,6.17657283997877,6.2861571968171,3221372.19385053,0.0,1.0
2008-12-03,6.45,6.48,6.21,6.23,2609500,6.42562819642953,6.45551483920362,6.1865350542368,6.20645948275286,2619397.58813815,0.0,1.0
2008-12-04,6.21,6.42,6.1,6.21,3518700,6.1865350542368,6.39574155365544,6.07695069739847,6.1865350542368,3532046.09824936,0.0,1.0
2008-12-05,6.49,6.54,6.22,6.4,3911000,6.46547705346165,6.5152881247518,6.19649726849483,6.37581712513938,3925834.05526281,0.0,1.0
2008-12-08,6.89,7.05,6.8,6.89,4887100,6.86396562378286,7.02336105191134,6.77430569546059,6.86396562378286,4905636.31078366,0.0,1.0
2008-12-09,6.85,7.02,6.82,6.87,2431900,6.82411676675074,6.99347440913725,6.79423012397665,6.8440411952668,2441123.96803724,0.0,1.0
2008-12-10,7.14,7.23,7.04,7.13,1830600,7.11302098023362,7.20268090855589,7.01339883765331,7.10305876597559,1837543.2936753,0.0,1.0
2008-12-11,6.97,7.22,6.95,7.09,2807400,6.9436633378471,7.19271869429786,6.92373890933104,7.06320990894347,2818048.20423033,0.0,1.0
2008-12-12,7.09,7.15,6.85,6.87,1951100,7.06320990894347,7.12298319449165,6.82411676675074,6.8440411952668,1958500.33884512,0.0,1.0
2008-12-15,7.06,7.24,6.92,7.24,2015800,7.03332326616937,7.21264312281392,6.89385226655695,7.21264312281392,2023445.73986162,0.0,1.0
2008-12-16,7.39,7.45,7.12,7.21,4753600,7.36207633668437,7.42184962223256,7.09309655171756,7.18275648003983,4771629.95783618,0.0,1.0
2008-12-17,7.32,7.44,7.24,7.25,2118600,7.29234083687816,7.41188740797453,7.21264312281392,7.22260533707195,2126635.6505957,0.0,1.0
2008-12-18,7.25,7.47,7.16,7.39,2381400,7.22260533707195,7.44177405074862,7.13294540874968,7.36207633668437,2390432.42628557,0.0,1.0
2008-12-19,7.177,7.4,7.177,7.372,3708700,7.14988117298833,7.3720385509424,7.14988117298833,7.34414435101992,3722766.75038435,0.0,1.0
2008-12-22,7.12,7.14,6.95,7.14,2098800,7.09309655171756,7.11302098023362,6.92373890933104,7.11302098023362,2106760.55105742,0.0,1.0
2008-12-23,6.66,6.81,6.62,6.76,2165200,6.92200946893585,7.07791058310107,6.88043583849179,7.02594354504599,2083243.61079166,0.288264,1.0
2008-12-24,6.82,6.99,6.75,6.75,922500,7.08830399071208,7.26499192009933,7.01555013743498,7.01555013743498,887581.854311523,0.0,1.0
2008-12-26,6.79,6.82,6.72,6.77,1061600,7.05712376787904,7.08830399071208,6.98436991460194,7.03633695265701,1021416.69001313,0.0,1.0
2008-12-29,6.94,6.99,6.87,6.93,1826800,7.21302488204426,7.26499192009933,7.14027102876716,7.20263147443325,1757652.60862471,0.0,1.0
2008-12-30,7.086,7.09,6.94,6.96,1789900,7.36476863316508,7.36892599620948,7.21302488204426,7.23381169726629,1722149.33445224,0.0,1.0
2008-12-31,7.05,7.125,6.97,6.99,1664600,7.32735236576542,7.40530292284803,7.24420510487731,7.26499192009933,1601592.14600213,0.0,1.0
2009-01-02,7.25,7.33,7.12,7.14,2370700,7.53522051798572,7.61836777887384,7.40010621904253,7.42089303426456,2280965.09703667,0.0,1.0
2009-01-05,7.41,7.46,7.34,7.4,3369300,7.70151503976196,7.75348207781703,7.62876118648485,7.69112163215094,3241766.44090169,0.0,1.0
2009-01-06,7.38,7.47,7.34,7.34,3220500,7.67033481692891,7.76387548542804,7.62876118648485,7.62876118648485,3098598.76618998,0.0,1.0
2009-01-07,7.07,7.24,7.01,7.15,3221000,7.34813918098745,7.52482711037471,7.28577873532136,7.43128644187557,3099079.84036576,0.0,1.0
2009-01-08,7.11,7.11,6.91,7.0,2489600,7.38971281143151,7.38971281143151,7.18184465921122,7.27538532771035,2395364.53603682,0.0,1.0
2009-01-09,6.87,7.0,6.81,6.99,1531300,7.14027102876716,7.27538532771035,7.07791058310107,7.26499192009933,1473337.77073955,0.0,1.0
2009-01-12,6.67,6.8,6.61,6.8,1134900,6.93240287654686,7.06751717549005,6.87004243088077,7.06751717549005,1091942.16418227,0.0,1.0
2009-01-13,6.65,6.7,6.56,6.68,2876800,6.91161606132483,6.96358309937991,6.8180753928257,6.94279628415788,2767908.37775977,0.0,1.0
2009-01-14,6.49,6.54,6.38,6.5,2593100,6.7453215395486,6.79728857760367,6.63099405582743,6.75571494715961,2494946.89042299,0.0,1.0
2009-01-15,6.21,6.53,6.21,6.43,3006800,6.45430612644018,6.78689516999265,6.45430612644018,6.68296109388251,2892987.66346221,0.0,1.0
2009-01-16,6.57,6.64,6.4,6.63,2973200,6.82846880043671,6.90122265371382,6.65178087104946,6.8908292461028,2860659.47884989,0.0,1.0
2009-01-20,6.22,6.41,6.18,6.41,6113700,6.4646995340512,6.66217427866048,6.42312590360714,6.66217427866048,5882286.37691529,0.0,1.0
2009-01-21,6.59,6.62,6.31,6.46,3397500,6.84925561565874,6.88043583849179,6.55824020255033,6.71414131671555,3268899.02441561,0.0,1.0
2009-01-22,6.4,6.48,6.27,6.38,2639400,6.65178087104946,6.73492813193758,6.51666657210627,6.63099405582743,2539494.35910009,0.0,1.0
2009-01-23,6.39,6.47,6.16,6.25,5078800,6.64138746343845,6.72453472432657,6.40233908838511,6.49587975688424,4886559.04788874,0.0,1.0
2009-01-26,6.45,6.59,6.39,6.49,4380200,6.70374790910454,6.84925561565874,6.64138746343845,6.7453215395486,4214402.20949087,0.0,1.0
2009-01-27,6.48,6.56,6.45,6.55,4067800,6.73492813193758,6.8180753928257,6.70374790910454,6.80768198521468,3913827.06446441,0.0,1.0
2009-01-28,6.76,6.84,6.66,6.72,4108200,7.02594354504599,7.10909080593411,6.92200946893585,6.98436991460194,3952697.85786732,0.0,1.0
2009-01-29,6.56,6.71,6.51,6.54,3191300,6.8180753928257,6.97397650699092,6.76610835477063,6.79728857760367,3070504.03432451,0.0,1.0
2009-01-30,6.45,6.58,6.39,6.51,3235600,6.70374790910454,6.83886220804773,6.64138746343845,6.76610835477063,3113127.2062985,0.0,1.0
2009-02-02,6.37,6.45,6.29,6.31,2108500,6.62060064821642,6.70374790910454,6.5374533873283,6.55824020255033,2028689.79925837,0.0,1.0
2009-02-03,6.45,6.5,6.34,6.42,3350200,6.70374790910454,6.75571494715961,6.58942042538337,6.67256768627149,3223389.40738695,0.0,1.0
2009-02-04,6.43,6.56,6.4,6.45,2723200,6.68296109388251,6.8180753928257,6.65178087104946,6.70374790910454,2620122.39096058,0.0,1.0
2009-02-05,6.43,6.54,6.3,6.32,3046200,6.68296109388251,6.79728857760367,6.54784679493931,6.56863361016134,2930896.30851356,0.0,1.0
2009-02-06,6.63,6.69,6.44,6.49,3359700,6.8908292461028,6.95318969176889,6.69335450149352,6.7453215395486,3232529.81672675,0.0,1.0
2009-02-09,6.42,6.48,6.37,6.44,3323800,6.67256768627149,6.73492813193758,6.62060064821642,6.69335450149352,3197988.69090584,0.0,1.0
2009-02-10,6.15,6.45,6.13,6.44,4327100,6.39194568077409,6.70374790910454,6.37115886555206,6.69335450149352,4163312.13202319,0.0,1.0
2009-02-11,6.37,6.46,6.29,6.38,5429900,6.62060064821642,6.71414131671555,6.5374533873283,6.63099405582743,5224369.33412047,0.0,1.0
2009-02-12,6.3,6.31,6.11,6.24,4339900,6.54784679493931,6.55824020255033,6.35037205033003,6.48548634927323,4175627.63092312,0.0,1.0
2009-02-13,6.29,6.39,6.27,6.38,5839300,6.5374533873283,6.64138746343845,6.51666657210627,6.63099405582743,5618272.869248,0.0,1.0
2009-02-17,5.95,6.06,5.895,6.06,6269700,6.1840775285538,6.29840501227496,6.12691378669322,6.29840501227496,6032381.51975822,0.0,1.0
2009-02-18,6.05,6.08,5.96,6.05,4938600,6.28801160466394,6.31919182749699,6.19447093616481,6.28801160466394,4751665.84900042,0.0,1.0
2009-02-19,5.97,6.1399,5.94,6.04,2729500,6.20486434377583,6.38144833908697,6.17368412094278,6.27761819705293,2626183.92557539,0.0,1.0
2009-02-20,5.85,5.94,5.75,5.76,3458200,6.08014345244365,6.17368412094278,5.9762093763335,5.98660278394452,3327301.42935513,0.0,1.0
2009-02-23,5.81,6.01,5.78,5.98,5573900,6.03856982199959,6.24643797421989,6.00738959916655,6.21525775138684,5362918.69674471,0.0,1.0
2009-02-24,6.1,6.1316,5.84,5.84,5298800,6.33997864271902,6.37282181076983,6.06975004483263,6.06975004483263,5098231.68523133,0.0,1.0
2009-02-25,5.97,6.08,5.865,6.03,2193400,6.20486434377583,6.31919182749699,6.09573356386017,6.26722478944192,2110376.19430558,0.0,1.0
2009-02-26,5.87,6.01,5.81,5.95,4808200,6.10093026766568,6.24643797421989,6.03856982199959,6.1840775285538,4626201.70395736,0.0,1.0
2009-02-27,5.74,5.81,5.71,5.76,3987800,5.96581596872249,6.03856982199959,5.93463574588944,5.98660278394452,3836855.19633983,0.0,1.0
2009-03-02,5.42,5.58,5.37,5.58,6979900,5.63322692517001,5.79952144694625,5.58125988711494,5.79952144694625,6715699.27903415,0.0,1.0
2009-03-03,5.49,5.55,5.39,5.5,5609200,5.70598077844712,5.76834122411321,5.60204670233697,5.71637418605813,5396882.53355468,0.0,1.0
2009-03-04,5.73,5.77,5.59,5.65,9083400,5.95542256111147,5.99699619155553,5.80991485455726,5.87227530022335,8739578.33653473,0.0,1.0
2009-03-05,5.4,5.525,5.37,5.47,3543900,5.61244010994798,5.74235770508567,5.58125988711494,5.68519396322509,3409757.54308359,0.0,1.0
2009-03-06,5.47,5.55,5.35,5.43,4413000,5.68519396322509,5.76834122411321,5.56047307189291,5.64362033278103,4245960.67542195,0.0,1.0
2009-03-09,5.26,5.39,5.18,5.2,8609400,5.46693240339378,5.60204670233697,5.38378514250566,5.40457195772769,8283520.01789661,0.0,1.0
2009-03-10,5.45,5.58,5.42,5.45,4931600,5.66440714800306,5.79952144694625,5.63322692517001,5.66440714800306,4744930.81053952,0.0,1.0
2009-03-11,5.52,5.6,5.46,5.5,3110400,5.73716100128016,5.82030826216828,5.67480055561407,5.71637418605813,2992666.23268354,0.0,1.0
2009-03-12,5.58,5.6309,5.44,5.45,5009600,5.79952144694625,5.85242389168631,5.65401374039204,5.66440714800306,4819978.38196098,0.0,1.0
2009-03-13,5.68,5.75,5.63,5.69,2580300,5.9034555230564,5.9762093763335,5.85148848500132,5.91384893066741,2482631.39152306,0.0,1.0
2009-03-16,5.74,5.9,5.74,5.8,1805900,5.96581596872249,6.13211049049872,5.96581596872249,6.02817641438858,1737543.70807716,0.0,1.0
2009-03-17,5.83,5.83,5.63,5.67,2495200,6.05935663722162,6.05935663722162,5.85148848500132,5.89306211544538,2400752.56680554,0.0,1.0
2009-03-18,5.94,5.97,5.735,5.77,3807800,6.17368412094278,6.20486434377583,5.96061926491698,5.99699619155553,3663668.49305953,0.0,1.0
2009-03-19,5.83,6.0,5.815,5.99,2584200,6.05935663722162,6.23604456660887,6.0437665258051,6.22565115899786,2486383.77009413,0.0,1.0
2009-03-20,5.8,5.97,5.8,5.91,2532500,6.02817641438858,6.20486434377583,6.02817641438858,6.14250389810974,2436640.70031862,0.0,1.0
2009-03-23,6.33,6.34,6.1309,6.17,3922800,6.57902701777236,6.58942042538337,6.37209427223705,6.41273249599612,3774315.55348861,0.0,1.0
2009-03-24,6.27,6.42,6.27,6.33,3923100,6.51666657210627,6.67256768627149,6.51666657210627,6.57902701777236,3774604.19799408,0.0,1.0
2009-03-25,6.29,6.43,6.21,6.29,4504500,6.5374533873283,6.68296109388251,6.45430612644018,6.5374533873283,4333997.24958944,0.0,1.0
2009-03-26,6.61,6.67,6.55,6.56,2326300,6.87004243088077,6.93240287654686,6.80768198521468,6.8180753928257,2238245.71022753,0.0,1.0
2009-03-27,6.44,6.51,6.41,6.5,1517000,6.69335450149352,6.76610835477063,6.66217427866048,6.75571494715961,1459579.04931228,0.0,1.0
2009-03-30,6.22,6.23,6.07,6.18,2514000,6.4646995340512,6.47509294166221,6.30879841988598,6.42312590360714,2418840.95581482,0.0,1.0
2009-03-31,6.3,6.38,6.25,6.27,1950000,6.54784679493931,6.63099405582743,6.49587975688424,6.51666657210627,1876189.28553655,0.0,1.0
2009-04-01,6.43,6.45,6.265,6.3,3255600,6.68296109388251,6.70374790910454,6.51146986830076,6.54784679493931,3132370.17332964,0.0,1.0
2009-04-02,6.74,6.9,6.73,6.76,6093500,7.00515672982397,7.1714512516002,6.99476332221295,7.02594354504599,5862850.98021383,0.0,1.0
2009-04-03,6.83,6.85,6.71,6.72,2085200,7.0986973983231,7.11948421354513,6.97397650699092,6.98436991460194,2006271.74266709,0.0,1.0
2009-04-06,6.84,6.88,6.77,6.8,4064700,7.10909080593411,7.15066443637817,7.03633695265701,7.06751717549005,3910844.40457458,0.0,1.0
2009-04-07,6.63,6.75,6.63,6.75,2162600,6.8908292461028,7.01555013743498,6.8908292461028,7.01555013743498,2080742.02507762,0.0,1.0
2009-04-08,6.67,6.73,6.62,6.66,2069500,6.93240287654686,6.99476332221295,6.88043583849179,6.92200946893585,1991166.01354764,0.0,1.0
2009-04-09,6.97,6.98,6.9,6.9,2493700,7.24420510487731,7.25459851248832,7.1714512516002,7.1714512516002,2399309.3442782,0.0,1.0
2009-04-13,7.02,7.08,6.9499,6.95,1556500,7.29617214293238,7.35853258859847,7.22331435557917,7.22341828965528,1497583.90919879,0.0,1.0
2009-04-14,7.07,7.15,7.0,7.08,3105400,7.34813918098745,7.43128644187557,7.27538532771035,7.35853258859847,2987855.49092575,0.0,1.0
2009-04-15,7.21,7.23,7.04,7.06,1948500,7.49364688754166,7.51443370276369,7.31695895815441,7.33774577337644,1874746.06300922,0.0,1.0
2009-04-16,7.23,7.33,7.18,7.2,4024700,7.51443370276369,7.61836777887384,7.46246666470862,7.48325347993065,3872358.47051229,0.0,1.0
2009-04-17,7.26,7.3,7.19,7.27,1877800,7.54561392559673,7.58718755604079,7.47286007231963,7.55600733320775,1806722.17455412,0.0,1.0
2009-04-20,6.92,7.06,6.79,7.02,3584100,7.19223806682223,7.33774577337644,7.05712376787904,7.29617214293238,3448435.90681618,0.0,1.0
2009-04-21,7.09,7.09,6.87,6.91,2038900,7.36892599620948,7.36892599620948,7.14027102876716,7.18184465921122,1961724.27398999,0.0,1.0
2009-04-22,6.9,7.03,6.885,6.9,2465900,7.1714512516002,7.30656555054339,7.15586114018368,7.1714512516002,2372561.62010492,0.0,1.0
2009-04-23,7.16,7.2,6.9,7.01,1594700,7.44167984948659,7.48325347993065,7.1714512516002,7.28577873532136,1534337.97622828,0.0,1.0
2009-04-24,7.1,7.16,7.06,7.1,2779100,7.3793194038205,7.44167984948659,7.33774577337644,7.3793194038205,2673906.48381263,0.0,1.0
2009-04-27,6.87,6.9899,6.86,6.86,1847600,7.14027102876716,7.26488798602322,7.12987762115614,7.12987762115614,1777665.29433709,0.0,1.0
2009-04-28,6.92,6.97,6.78,6.85,1558300,7.19223806682223,7.24420510487731,7.04673036026802,7.11948421354513,1499315.7762316,0.0,1.0
2009-04-29,7.15,7.25,7.06,7.11,2556400,7.43128644187557,7.53522051798572,7.33774577337644,7.38971281143151,2459636.04592084,0.0,1.0
2009-04-30,7.32,7.44,7.27,7.38,2661900,7.60797437126282,7.732695262595,7.55600733320775,7.67033481692891,2561142.69701013,0.0,1.0
2009-05-01,7.36,7.42,7.29,7.36,1190100,7.64954800170688,7.71190844737297,7.57679414842978,7.64954800170688,1145052.75318823,0.0,1.0
2009-05-04,8.04,8.15,7.8,7.85,7922900,8.35629971925589,8.47062720297705,8.10685793659153,8.15882497464661,7623005.17455259,0.0,1.0
2009-05-05,8.09,8.15,8.062,8.14,4946000,8.40826675731096,8.47062720297705,8.37916521600012,8.46023379536603,4758785.74680194,0.0,1.0
2009-05-06,8.67,8.85,8.5676,8.65,6695500,9.01108439874982,9.19816573574808,8.90465590481303,8.99029758352779,6442064.28785128,0.0,1.0
2009-05-07,8.67,8.97,8.63,8.97,5934000,9.01108439874982,9.32288662708026,8.96951076830576,9.32288662708026,5709388.31814046,0.0,1.0
2009-05-08,9.02,9.08,8.86,8.93,4193900,9.37485366513534,9.43721411080143,9.2085591433591,9.2813129966362,4035153.97159577,0.0,1.0
2009-05-11,8.52,8.62,8.5,8.6,4321100,8.8551832845846,8.95911736069474,8.83439646936257,8.93833054547271,4157539.24191384,0.0,1.0
2009-05-12,8.58,8.66,8.47,8.63,2615800,8.91754373025069,9.0006909911388,8.80321624652952,8.96951076830576,2516787.65800334,0.0,1.0
2009-05-13,8.47,8.56,8.41,8.55,2250700,8.80321624652952,8.89675691502866,8.74085580086343,8.88636350741764,2165507.29484981,0.0,1.0
2009-05-14,8.43,8.47,8.31,8.38,2374500,8.76164261608546,8.80321624652952,8.63692172475329,8.70967557803039,2284621.26077259,0.0,1.0
2009-05-15,8.37,8.51,8.31,8.45,1351200,8.69928217041937,8.84478987697358,8.63692172475329,8.78242943130749,1300054.8526241,0.0,1.0
2009-05-18,8.76,8.78,8.61,8.63,2880700,9.10462506724895,9.12541188247098,8.94872395308373,8.96951076830576,2771660.75633085,0.0,1.0
2009-05-19,8.97,9.06,8.9,8.92,3954600,9.32288662708026,9.4164272955794,9.25013277380316,9.27091958902519,3804911.87106813,0.0,1.0
2009-05-20,8.95,9.14,8.94,9.12,2936300,9.30209981185823,9.49957455646751,9.29170640424722,9.47878774124548,2825156.20467743,0.0,1.0
2009-05-21,8.68,8.71,8.6,8.61,2423600,9.02147780636083,9.05265802919388,8.93833054547271,8.94872395308373,2331862.74483405,0.0,1.0
2009-05-22,8.87,8.99,8.84,8.92,3952400,9.21895255097011,9.34367344230229,9.18777232813707,9.27091958902519,3802795.1446947,0.0,1.0
2009-05-26,8.95,9.0792,8.74,8.77,5854700,9.30209981185823,9.43638263819254,9.08383825202692,9.11501847485997,5633089.95386198,0.0,1.0
2009-05-27,8.91,9.13,8.91,9.07,3369200,9.26052618141417,9.4891811488565,9.26052618141417,9.42682070319041,3241670.22606654,0.0,1.0
2009-05-28,9.11,9.14,8.94,9.04,4128800,9.46839433363447,9.49957455646751,9.29170640424722,9.39564048035736,3972518.11390939,0.0,1.0
2009-05-29,9.32,9.4,9.17,9.27,4346500,9.68665589346578,9.7698031543539,9.53075477930056,9.6346888554107,4181977.8100434,0.0,1.0
2009-06-01,9.55,9.61,9.47,9.53,4837000,9.92570426851912,9.98806471418521,9.842557007631,9.90491745329709,4653911.57648221,0.0,1.0
2009-06-02,9.6,9.65,9.51,9.51,13574100,9.97767130657419,10.0296383446293,9.88413063807506,9.88413063807506,13060297.9388727,0.0,1.0
2009-06-03,9.42,9.54,9.31,9.5,7249900,9.79058996957593,9.9153108609081,9.67626248585477,9.87373723046405,6975479.33395459,0.0,1.0
2009-06-04,9.47,9.51,9.36,9.48,7611400,9.842557007631,9.88413063807506,9.72822952390984,9.85295041524202,7323295.96304252,0.0,1.0
2009-06-05,9.48,9.63,9.46,9.54,4245900,9.85295041524202,10.0088515294072,9.83216360001999,9.9153108609081,4085185.68587674,0.0,1.0
2009-06-08,9.27,9.37,9.14,9.33,2404200,9.6346888554107,9.73862293152085,9.49957455646751,9.6970493010768,2313197.06681384,0.0,1.0
2009-06-09,9.3,9.39,9.2675,9.28,2228400,9.66586907824375,9.75940974674288,9.63209050350795,9.64508226302172,2144051.38661008,0.0,1.0
2009-06-10,9.45,9.56,9.29,9.52,5042000,9.82177019240897,9.93609767613014,9.65547567063273,9.89452404568608,4851151.98855144,0.0,1.0
2009-06-11,9.49,9.61,9.42,9.44,2693800,9.86334382285303,9.98806471418521,9.79058996957593,9.81137678479796,2591835.2294248,0.0,1.0
2009-06-12,9.46,9.47,9.32,9.38,3945700,9.83216360001999,9.842557007631,9.68665589346578,9.74901633913187,3796348.75073927,0.0,1.0
2009-06-15,9.06,9.17,8.96,9.15,3120100,9.4164272955794,9.53075477930056,9.31249321946925,9.50996796407853,3001999.07169364,0.0,1.0
2009-06-16,8.87,9.04,8.82,9.02,2640200,9.21895255097011,9.39564048035736,9.16698551291504,9.37485366513534,2540264.07778134,0.0,1.0
2009-06-17,8.86,8.935,8.73,8.8,3169800,9.2085591433591,9.28650970044171,9.07344484441591,9.14619869769301,3049817.84476603,0.0,1.0
2009-06-18,8.82,8.88,8.72,8.81,1763000,9.16698551291504,9.22934595858113,9.06305143680489,9.15659210530403,1696267.54379536,0.0,1.0
2009-06-19,8.91,9.02,8.89,8.98,1745500,9.26052618141417,9.37485366513534,9.23973936619215,9.33328003469128,1679429.9476431,0.0,1.0
2009-06-22,8.69,8.85,8.66,8.84,2456800,9.03187121397185,9.19816573574808,9.0006909911388,9.18777232813707,2363806.07010574,0.0,1.0
2009-06-23,8.59,8.65,8.54,8.58,1335800,8.99555664777896,9.05838940666915,8.94319601537047,8.98508452129726,1275576.64848157,0.06506,1.0
2009-06-24,8.84,8.99,8.805,8.86,3258000,9.25735980982142,9.4144417070469,9.22070736713548,9.27830406278482,3111115.9760091,0.0,1.0
2009-06-25,9.05,9.06,8.84,8.86,1841800,9.47727446593709,9.48774659241879,9.25735980982142,9.27830406278482,1758764.08981386,0.0,1.0
2009-06-26,9.04,9.06,8.97,9.01,2507200,9.46680233945539,9.48774659241879,9.39349745408351,9.4353859600103,2394165.12432474,0.0,1.0
2009-06-29,9.07,9.1,9.0,9.1,2299100,9.49821871890049,9.52963509834558,9.4249138335286,9.52963509834558,2195447.12720765,0.0,1.0
2009-06-30,9.02,9.1,8.95,9.07,4207000,9.445858086492,9.52963509834558,9.37255320112011,9.49821871890049,4017331.15748013,0.0,1.0
2009-07-01,9.17,9.22,9.11,9.11,3055400,9.60293998371747,9.65530061612596,9.54010722482728,9.54010722482728,2917650.01629779,0.0,1.0
2009-07-02,8.86,8.99,8.83,8.99,4526000,9.27830406278482,9.4144417070469,9.24688768333973,9.4144417070469,4321949.32701571,0.0,1.0
2009-07-06,8.86,8.88,8.69,8.76,3443600,9.27830406278482,9.29924831574822,9.10027791259595,9.17358279796784,3288348.36555707,0.0,1.0
2009-07-07,8.72,8.84,8.68,8.84,1952700,9.13169429204104,9.25735980982142,9.08980578611425,9.25735980982142,1864664.26223234,0.0,1.0
2009-07-08,8.66,8.77,8.56,8.72,3351200,9.06886153315085,9.18405492444953,8.96414026833387,9.13169429204104,3200114.13713987,0.0,1.0
2009-07-09,8.89,8.9626,8.87,8.92,4240300,9.30972044222992,9.38574808048705,9.28877618926652,9.34113682167501,4049129.85668244,0.0,1.0
2009-07-10,8.92,8.94,8.648,8.9,1569500,9.34113682167501,9.36208107463841,9.05629498137281,9.32019256871162,1498740.49243287,0.0,1.0
2009-07-13,8.9,8.92,8.72,8.76,1976400,9.32019256871162,9.34113682167501,9.13169429204104,9.17358279796784,1887295.76887182,0.0,1.0
2009-07-14,9.05,9.05,8.92,9.0,2889300,9.47727446593709,9.47727446593709,9.34113682167501,9.4249138335286,2759038.48664306,0.0,1.0
2009-07-15,9.48,9.51,9.33,9.33,3932300,9.92757590465012,9.95899228409522,9.77049400742465,9.77049400742465,3755015.76195844,0.0,1.0
2009-07-16,9.48,9.54,9.36,9.42,3594600,9.92757590465012,9.99040866354031,9.80191038686974,9.86474314575993,3432540.66524319,0.0,1.0
2009-07-17,9.56,9.59,9.47,9.5,2747300,10.0113529165037,10.0427692959488,9.91710377816843,9.94852015761352,2623440.4299846,0.0,1.0
2009-07-20,9.72,9.76,9.66,9.73,3065600,10.1789069402109,10.2207954461377,10.1160741813207,10.1893790666926,2927390.15839579,0.0,1.0
2009-07-21,9.67,9.76,9.58,9.74,3754300,10.1265463078024,10.2207954461377,10.0322971694671,10.1998511931743,3585040.73318937,0.0,1.0
2009-07-22,9.69,9.77,9.59,9.64,4725000,10.1474905607658,10.2312675726194,10.0427692959488,10.0951299283573,4511977.58951596,0.0,1.0
2009-07-23,9.94,10.03,9.75,9.76,3978900,10.4092937228083,10.5035428611435,10.210323319656,10.2207954461377,3799514.8425238,0.0,1.0
2009-07-24,9.99,10.04,9.91,9.93,2277200,10.4616543552167,10.5140149876252,10.3778773433632,10.3988215963266,2174534.46917371,0.0,1.0
2009-07-27,10.23,10.23,10.11,10.16,2991300,10.7129853907775,10.7129853907775,10.5873198729971,10.6396805054056,2856439.90762309,0.0,1.0
2009-07-28,10.28,10.37,10.21,10.32,2796300,10.765346023186,10.8595951615213,10.6920411378141,10.8072345291128,2670231.30869068,0.0,1.0
2009-07-29,10.14,10.25,10.11,10.22,2938500,10.6187362524422,10.7339296437409,10.5873198729971,10.7025132642958,2806020.34852755,0.0,1.0
2009-07-30,10.43,10.54,10.39,10.42,2482300,10.9224279204115,11.0376213117102,10.8805394144847,10.9119557939298,2370387.71861491,0.0,1.0
2009-07-31,10.53,10.56,10.44,10.52,2126100,11.0271491852285,11.0585655646736,10.9329000468932,11.0166770587468,2030246.67789838,0.0,1.0
2009-08-03,10.74,10.76,10.61,10.69,2414900,11.2470638413441,11.2680080943075,11.110926197082,11.1947032089356,2306026.38749674,0.0,1.0
2009-08-04,10.55,10.6,10.48,10.52,3772800,11.0480934381919,11.1004540706003,10.97478855282,11.0166770587468,3602706.67719063,0.0,1.0
2009-08-05,10.32,10.36,10.19,10.36,7261700,10.8072345291128,10.8491230350396,10.6710968848507,10.8491230350396,6934312.73265355,0.0,1.0
2009-08-06,10.29,10.38,10.16,10.36,3815500,10.7758181496677,10.870067288003,10.6396805054056,10.8491230350396,3643481.58577738,0.0,1.0
2009-08-07,10.27,10.29,10.14,10.22,4874700,10.7548738967043,10.7758181496677,10.6187362524422,10.7025132642958,4654928.49854253,0.0,1.0
2009-08-10,10.16,10.21,10.09,10.17,2420200,10.6396805054056,10.6920411378141,10.5663756200337,10.6501526318873,2311087.44172414,0.0,1.0
2009-08-11,10.07,10.18,10.0,10.14,4348800,10.5454313670703,10.660624758369,10.4721264816984,10.6187362524422,4152738.23096023,0.0,1.0
2009-08-12,10.17,10.26,10.05,10.05,2250800,10.6501526318873,10.7444017702226,10.5244871141069,10.5244871141069,2149324.68962593,0.0,1.0
2009-08-13,10.25,10.31,10.16,10.24,2722900,10.7339296437409,10.7967624026311,10.6396805054056,10.7234575172592,2600140.48222074,0.0,1.0
2009-08-14,10.24,10.34,10.12,10.33,2565200,10.7234575172592,10.8281787820762,10.5977919994788,10.8177066555945,2449550.24605849,0.0,1.0
2009-08-17,9.79,9.86,9.66,9.84,4952500,10.2522118255828,10.3255167109547,10.1160741813207,10.3045724579913,4729220.95493709,0.0,1.0
2009-08-18,10.04,10.08,9.95,9.97,2651000,10.5140149876252,10.555903493552,10.41976584929,10.4407101022533,2531482.02958875,0.0,1.0
2009-08-19,9.99,10.07,9.83,9.87,2283000,10.4616543552167,10.5454313670703,10.2941003315096,10.3359888374364,2180072.98134709,0.0,1.0
2009-08-20,10.14,10.19,9.98,10.03,1404100,10.6187362524422,10.6710968848507,10.451182228735,10.5035428611435,1340797.40390251,0.0,1.0
2009-08-21,10.16,10.2801,10.16,10.16,3320500,10.6396805054056,10.7654507444508,10.6396805054056,10.6396805054056,3170798.21925667,0.0,1.0
2009-08-24,10.29,10.37,10.25,10.32,2407700,10.7758181496677,10.8595951615213,10.7339296437409,10.8072345291128,2299150.99307462,0.0,1.0
2009-08-25,10.38,10.49,10.35,10.4,2101600,10.870067288003,10.9852606793017,10.8386509085579,10.8910115409664,2006851.23854534,0.0,1.0
2009-08-26,10.37,10.41,10.31,10.38,2239000,10.8595951615213,10.9014836674481,10.7967624026311,10.870067288003,2138056.68210079,0.0,1.0
2009-08-27,10.47,10.49,10.32,10.39,2876500,10.9643164263383,10.9852606793017,10.8072345291128,10.8805394144847,2746815.56322595,0.0,1.0
2009-08-28,10.46,10.5309,10.4,10.53,2139700,10.9538442998566,11.0280916766118,10.8910115409664,11.0271491852285,2043233.53402905,0.0,1.0
2009-08-31,10.23,10.28,10.17,10.24,4225800,10.7129853907775,10.765346023186,10.6501526318873,10.7234575172592,4035283.57624901,0.0,1.0
2009-09-01,10.14,10.34,10.08,10.2,5223200,10.6187362524422,10.8281787820762,10.555903493552,10.6815690113324,4987716.68689097,0.0,1.0
2009-09-02,10.15,10.23,10.11,10.13,3439400,10.6292083789239,10.7129853907775,10.5873198729971,10.6082641259605,3284337.71881084,0.0,1.0
2009-09-03,10.38,10.38,10.25,10.3,3293600,10.870067288003,10.870067288003,10.7339296437409,10.7862902761494,3145110.98176291,0.0,1.0
2009-09-04,10.5326,10.56,10.39,10.41,3927800,11.0298719381137,11.0585655646736,10.8805394144847,10.9014836674481,3750718.64044461,0.0,1.0
2009-09-08,10.72,10.73,10.66,10.73,2495200,11.2261195883807,11.2365917148624,11.1632868294905,11.2365917148624,2382706.13362122,0.0,1.0
2009-09-09,10.74,10.79,10.67,10.7,2786800,11.2470638413441,11.2994244737526,11.1737589559722,11.2051753354173,2661159.60771706,0.0,1.0
2009-09-10,10.82,10.825,10.64,10.7,2366000,11.3308408531977,11.3360769164386,11.1423425765271,11.2051753354173,2259331.00037985,0.0,1.0
2009-09-11,10.78,10.83,10.7,10.83,1674600,11.2889523472709,11.3413129796794,11.2051753354173,11.3413129796794,1599102.15267798,0.0,1.0
2009-09-14,10.67,10.7,10.56,10.57,3885400,11.1737589559722,11.2051753354173,11.0585655646736,11.0690376911553,3710230.20662548,0.0,1.0
2009-09-15,10.66,10.678,10.55,10.61,3121400,11.1632868294905,11.1821366571576,11.0480934381919,11.110926197082,2980674.46516723,0.0,1.0
2009-09-16,10.85,10.88,10.73,10.78,7843800,11.3622572326428,11.3936736120879,11.2365917148624,11.2889523472709,7490169.27336409,0.0,1.0
2009-09-17,10.78,10.82,10.68,10.76,2816800,11.2889523472709,11.3308408531977,11.1842310824539,11.2680080943075,2689807.08447589,0.0,1.0
2009-09-18,10.69,10.74,10.63,10.72,2459400,11.1947032089356,11.2470638413441,11.1318704500454,11.2261195883807,2348520.14468901,0.0,1.0
2009-09-21,10.52,10.6318,10.52,10.57,7049200,11.0166770587468,11.1337554328122,11.0166770587468,11.0690376911553,6731393.10561181,0.0,1.0
2009-09-22,10.8,10.87,10.78,10.83,4054400,11.3098966002343,11.3832014856062,11.2889523472709,11.3413129796794,3871610.99236689,0.0,1.0
2009-09-23,10.69,10.89,10.69,10.86,2118600,11.1947032089356,11.4041457385696,11.1947032089356,11.3727293591245,2023084.80870869,0.0,1.0
2009-09-24,10.56,10.81,10.54,10.72,3839700,11.0585655646736,11.320368726716,11.0376213117102,11.2261195883807,3666590.55036283,0.0,1.0
2009-09-25,10.6,10.7,10.57,10.59,2069700,11.1004540706003,11.2051753354173,11.0690376911553,11.0899819441187,1976389.42159179,0.0,1.0
2009-09-28,10.67,10.74,10.55,10.55,2225100,11.1737589559722,11.2470638413441,11.0480934381919,11.0480934381919,2124783.35120254,0.0,1.0
2009-09-29,10.69,10.74,10.63,10.73,3807000,11.1947032089356,11.2470638413441,11.1318704500454,11.2365917148624,3635364.80069573,0.0,1.0
2009-09-30,10.75,10.85,10.7,10.8,4051700,11.2575359678258,11.3622572326428,11.2051753354173,11.3098966002343,3869032.71945859,0.0,1.0
2009-10-01,10.49,10.74,10.48,10.7,5620900,10.9852606793017,11.2470638413441,10.97478855282,11.2051753354173,5367486.73712385,0.0,1.0
2009-10-02,10.38,10.44,10.32,10.38,5714000,10.870067288003,10.9329000468932,10.8072345291128,10.870067288003,5456389.40666543,0.0,1.0
2009-10-05,10.45,10.49,10.35,10.37,5664200,10.9433721733749,10.9852606793017,10.8386509085579,10.8595951615213,5408834.59524576,0.0,1.0
2009-10-06,10.62,10.72,10.54,10.54,5685200,11.1213983235637,11.2261195883807,11.0376213117102,11.0376213117102,5428887.82897698,0.0,1.0
2009-10-07,10.67,10.69,10.58,10.65,2883600,11.1737589559722,11.1947032089356,11.079509817637,11.1528147030088,2753595.46605889,0.0,1.0
2009-10-08,10.79,10.82,10.73,10.75,2429400,11.2994244737526,11.3308408531977,11.2365917148624,11.2575359678258,2319872.66793018,0.0,1.0
2009-10-09,10.81,10.82,10.72,10.82,2380700,11.320368726716,11.3308408531977,11.2261195883807,11.3308408531977,2273368.26399168,0.0,1.0
2009-10-12,10.84,10.93,10.81,10.84,1933200,11.3517851061611,11.4460342444964,11.320368726716,11.3517851061611,1846043.4023391,0.0,1.0
2009-10-13,10.84,10.88,10.77,10.88,1861900,11.3517851061611,11.3936736120879,11.2784802207892,11.3936736120879,1777957.89924228,0.0,1.0
2009-10-14,11.18,11.19,11.04,11.07,5724500,11.7078374065389,11.7183095330206,11.5612276357951,11.5926440152402,5466416.02353101,0.0,1.0
2009-10-15,11.13,11.14,11.0,11.0,1866200,11.6554767741304,11.6659489006121,11.5193391298683,11.5193391298683,1782064.03757771,0.0,1.0
2009-10-16,10.99,11.04,10.93,11.0,1399700,11.5088670033866,11.5612276357951,11.4460342444964,11.5193391298683,1336595.77397788,0.0,1.0
2009-10-19,11.13,11.19,11.04,11.04,2256700,11.6554767741304,11.7183095330206,11.5612276357951,11.5612276357951,2154958.6933885,0.0,1.0
2009-10-20,11.01,11.17,10.98,11.17,1956000,11.52981125635,11.6973652800572,11.4983948769049,11.6973652800572,1867815.48467581,0.0,1.0
2009-10-21,10.96,11.11,10.95,10.96,2924200,11.4774506239415,11.634532521167,11.4669784974598,11.4774506239415,2792365.0512725,0.0,1.0
2009-10-22,11.01,11.05,10.84,10.95,2050000,11.52981125635,11.5716997622768,11.3517851061611,11.4669784974598,1957577.57852015,0.0,1.0
2009-10-23,10.93,11.06,10.85,11.06,1740700,11.4460342444964,11.5821718887585,11.3622572326428,11.5821718887585,1662222.0931366,0.0,1.0
2009-10-26,10.9,11.11,10.83,11.04,2916100,11.4146178650513,11.634532521167,11.3413129796794,11.5612276357951,2784630.23254762,0.0,1.0
2009-10-27,10.83,10.92,10.77,10.84,4371300,11.3413129796794,11.4355621180147,11.2784802207892,11.3517851061611,4174223.83852934,0.0,1.0
2009-10-28,10.52,10.74,10.48,10.71,7602000,11.0166770587468,11.2470638413441,10.97478855282,11.215647461899,7259270.61068788,0.0,1.0
2009-10-29,10.82,10.87,10.63,10.68,4317900,11.3308408531977,11.3832014856062,11.1318704500454,11.1842310824539,4123231.32989862,0.0,1.0
2009-10-30,10.48,10.76,10.42,10.74,5357000,10.97478855282,11.2680080943075,10.9119557939298,11.2470638413441,5115484.43323533,0.0,1.0
2009-11-02,10.63,10.76,10.5319,10.64,4731700,11.1318704500454,11.2680080943075,11.02913888926,11.1423425765271,4518375.52599212,0.0,1.0
2009-11-03,10.65,10.65,10.5,10.56,2257700,11.1528147030088,11.1528147030088,10.9957328057834,11.0585655646736,2155913.60928047,0.0,1.0
2009-11-04,10.68,10.84,10.67,10.75,2541600,11.1842310824539,11.3517851061611,11.1737589559722,11.2575359678258,2427014.23100821,0.0,1.0
2009-11-05,10.81,10.83,10.7,10.72,2037200,11.320368726716,11.3413129796794,11.2051753354173,11.2261195883807,1945354.65510305,0.0,1.0
2009-11-06,10.88,10.8881,10.72,10.73,2220400,11.3936736120879,11.4021560345381,11.2261195883807,11.2365917148624,2120295.24651032,0.0,1.0
2009-11-09,11.21,11.23,11.01,11.06,3148800,11.739253785984,11.7601980389474,11.52981125635,11.5821718887585,3006839.16060694,0.0,1.0
2009-11-10,11.13,11.17,11.06,11.1,2443500,11.6554767741304,11.6973652800572,11.5821718887585,11.6240603946853,2333336.98200682,0.0,1.0
2009-11-11,11.27,11.35,11.23,11.3,2349500,11.8020865448741,11.8858635567277,11.7601980389474,11.8335029243192,2243574.8881625,0.0,1.0
2009-11-12,11.19,11.32,11.16,11.24,4793700,11.7183095330206,11.8544471772826,11.6868931535755,11.7706701654291,4577580.31129367,0.0,1.0
2009-11-13,11.25,11.29,11.15,11.21,1874500,11.7811422919107,11.8230307978375,11.6764210270938,11.739253785984,1789989.839481,0.0,1.0
2009-11-16,11.59,11.645,11.45,11.45,2785100,12.1371945922885,12.1947912879378,11.9905848215447,11.9905848215447,2659536.25070072,0.0,1.0
2009-11-17,11.48,11.53,11.4,11.48,4725400,12.0220012009898,12.0743618333983,11.9382241891362,12.0220012009898,4512359.55587275,0.0,1.0
2009-11-18,11.4,11.45,11.36,11.44,4794200,11.9382241891362,11.9905848215447,11.8963356832094,11.980112695063,4578057.76923968,0.0,1.0
2009-11-19,11.28,11.34,11.23,11.33,2676900,11.8125586713558,11.875391430246,11.7601980389474,11.8649193037643,2556214.35119054,0.0,1.0
2009-11-20,11.37,11.4,11.29,11.3,1876700,11.9068078096911,11.9382241891362,11.8230307978375,11.8335029243192,1792090.65444331,0.0,1.0
2009-11-23,11.65,11.7,11.59,11.63,2658400,12.2000273511787,12.2523879835872,12.1371945922885,12.1790830982153,2538548.40718925,0.0,1.0
2009-11-24,11.51,11.56,11.4505,11.55,1521600,12.0534175804349,12.1057782128434,11.9911084278688,12.0953060863617,1453000.02120793,0.0,1.0
2009-11-25,11.63,11.67,11.57,11.58,1648300,12.1790830982153,12.2209716041421,12.1162503393251,12.1267224658068,1573987.8647194,0.0,1.0
2009-11-27,11.34,11.38,11.16,11.21,3195700,11.875391430246,11.9172799361728,11.6868931535755,11.739253785984,3051624.71593994,0.0,1.0
2009-11-30,11.36,11.39,11.24,11.29,6330500,11.8963356832094,11.9277520626545,11.7706701654291,11.8230307978375,6045095.05405944,0.0,1.0
2009-12-01,11.58,11.63,11.5,11.52,4999200,12.1267224658068,12.1790830982153,12.0429454539532,12.0638897069166,4773815.52709168,0.0,1.0
2009-12-02,11.64,11.72,11.6072,11.62,3790400,12.189555224697,12.2733322365506,12.155206649837,12.1686109717336,3619513.19688916,0.0,1.0
2009-12-03,11.56,11.72,11.56,11.72,2878600,12.1057782128434,12.2733322365506,12.1057782128434,12.2733322365506,2748820.88659908,0.0,1.0
2009-12-04,11.61,11.705,11.49,11.68,3072900,12.1581388452519,12.257624046828,12.0324733274715,12.2314437306238,2934361.04440711,0.0,1.0
2009-12-07,11.52,11.61,11.51,11.56,2271500,12.0638897069166,12.1581388452519,12.0534175804349,12.1057782128434,2169091.44858953,0.0,1.0
2009-12-08,11.44,11.51,11.41,11.48,2624100,11.980112695063,12.0534175804349,11.9486963156179,12.0220012009898,2505794.792095,0.0,1.0
2009-12-09,11.56,11.6,11.485,11.55,2089400,12.1057782128434,12.1476667187702,12.0272372642307,12.0953060863617,1995201.26466342,0.0,1.0
2009-12-10,11.54,11.56,11.49,11.56,1936000,12.08483395988,12.1057782128434,12.0324733274715,12.1057782128434,1848717.16683659,0.0,1.0
2009-12-11,11.54,11.6,11.5,11.57,1405500,12.08483395988,12.1476667187702,12.0429454539532,12.1162503393251,1342134.28615126,0.0,1.0
2009-12-14,11.59,11.59,11.5,11.58,2050200,12.1371945922885,12.1371945922885,12.0429454539532,12.1267224658068,1957768.56169854,0.0,1.0
2009-12-15,11.49,11.53,11.44,11.51,4562600,12.0324733274715,12.0743618333983,11.980112695063,12.0534175804349,4356899.24866149,0.0,1.0
2009-12-16,11.54,11.64,11.51,11.62,6483400,12.08483395988,12.189555224697,12.0534175804349,12.1686109717336,6191101.69394027,0.0,1.0
2009-12-17,11.48,11.51,11.42,11.51,5354600,12.0220012009898,12.0534175804349,11.9591684420996,12.0534175804349,5113192.63509464,0.0,1.0
2009-12-18,11.48,11.54,11.38,11.52,3298900,12.0220012009898,12.08483395988,11.9172799361728,12.0638897069166,3150172.03599031,0.0,1.0
2009-12-21,11.46,11.51,11.43,11.43,2938000,12.0010569480264,12.0534175804349,11.9696405685813,11.9696405685813,2805542.89058157,0.0,1.0
2009-12-22,11.31,11.33,11.27,11.33,2595700,12.1131317400589,12.1345519553375,12.0702913095016,12.1345519553375,2423598.42442011,0.257022,1.0
2009-12-23,11.31,11.4,11.29,11.38,1274300,12.1131317400589,12.2095227088126,12.0917115247802,12.188102493534,1189810.63768484,0.0,1.0
2009-12-24,11.35,11.38,11.31,11.35,1214500,12.1559721706161,12.188102493534,12.1131317400589,12.1559721706161,1133975.53124715,0.0,1.0
2009-12-28,11.44,11.47,11.37,11.37,3294900,12.2523631393699,12.2844934622878,12.1773923858947,12.1773923858947,3076439.66892239,0.0,1.0
2009-12-29,11.49,11.56,11.49,11.5,1371700,12.3059136775664,12.3808844310416,12.3059136775664,12.3166237852057,1280752.76756832,0.0,1.0
2009-12-30,11.55,11.57,11.52,11.55,1811100,12.3701743234023,12.3915945386809,12.3380440004843,12.3701743234023,1691019.4192192,0.0,1.0
2009-12-31,11.49,11.65,11.48,11.64,1476800,12.3059136775664,12.4772753997954,12.2952035699271,12.4665652921561,1378884.36767872,0.0,1.0
2010-01-04,11.75,11.79,11.65,11.68,2829000,12.5843764761885,12.6272169067457,12.4772753997954,12.5094057227133,2641430.03532169,0.0,1.0
2010-01-05,11.84,11.86,11.77,11.8,3142800,12.6807674449422,12.7021876602209,12.6057966914671,12.637927014385,2934424.28950479,0.0,1.0
2010-01-06,11.85,11.88,11.82,11.87,1574400,12.6914775525816,12.7236078754995,12.6593472296636,12.7128977678602,1470013.23704859,0.0,1.0
2010-01-07,11.78,11.8,11.7001,11.79,2159700,12.6165067991064,12.637927014385,12.5309330390683,12.6272169067457,2016506.34403827,0.0,1.0
2010-01-08,11.8,11.83,11.7,11.74,2715300,12.637927014385,12.6700573373029,12.5308259379919,12.5736663685492,2535268.63729551,0.0,1.0
2010-01-11,11.85,11.9,11.79,11.87,2400700,12.6914775525816,12.7450280907781,12.6272169067457,12.7128977678602,2241527.42516676,0.0,1.0
2010-01-12,11.66,11.79,11.61,11.74,5417400,12.4879855074347,12.6272169067457,12.4344349692381,12.5736663685492,5058212.46848771,0.0,1.0
2010-01-13,11.71,11.72,11.6,11.61,2623400,12.5415360456312,12.5522461532705,12.4237248615988,12.4344349692381,2449461.84328842,0.0,1.0
2010-01-14,11.75,11.79,11.71,11.74,2535800,12.5843764761885,12.6272169067457,12.5415360456312,12.5736663685492,2367669.94823921,0.0,1.0
2010-01-15,11.6,11.73,11.58,11.73,3338100,12.4237248615988,12.5629562609098,12.4023046463202,12.5629562609098,3116775.39798776,0.0,1.0
2010-01-19,11.82,11.87,11.67,11.67,4559300,12.6593472296636,12.7128977678602,12.498695615074,12.498695615074,4257006.70202977,0.0,1.0
2010-01-20,11.51,11.58,11.45,11.58,2702900,12.327333892845,12.4023046463202,12.2630732470092,12.4023046463202,2523690.78913787,0.0,1.0
2010-01-21,11.22,11.44,11.16,11.42,3922900,12.0167407713051,12.2523631393699,11.9524801254692,12.2309429240913,3662801.65626138,0.0,1.0
2010-01-22,11.06,11.2,11.01,11.15,4368300,11.8453790490761,11.9953205560264,11.7918285108796,11.9417700178299,4078670.49250469,0.0,1.0
2010-01-25,11.19,11.26,11.15,11.17,3246300,11.9846104483871,12.0595812018623,11.9417700178299,11.9631902331085,3031061.97372388,0.0,1.0
2010-01-26,10.89,10.99,10.82,10.89,3984600,11.6633072192079,11.770408295601,11.5883364657327,11.6633072192079,3720410.78782,0.0,1.0
2010-01-27,10.82,10.82,10.62,10.77,6026800,11.5883364657327,11.5883364657327,11.3741343129465,11.5347859275361,5627207.68359024,0.0,1.0
2010-01-28,10.84,10.96,10.76,10.95,3992200,11.6097566810113,11.738277972683,11.5240758198968,11.7275678650437,3727506.88830374,0.0,1.0
2010-01-29,10.78,10.98,10.74,10.92,4767000,11.5454960351755,11.7596981879616,11.5026556046182,11.6954375421258,4450935.65867037,0.0,1.0
2010-02-01,10.94,10.94,10.82,10.82,2965300,11.7168577574044,11.7168577574044,11.5883364657327,11.5883364657327,2768692.99531263,0.0,1.0
2010-02-02,10.92,10.92,10.78,10.84,2569000,11.6954375421258,11.6954375421258,11.5454960351755,11.6097566810113,2398668.70298389,0.0,1.0
2010-02-03,10.93,11.0,10.88,10.96,3090700,11.7061476497651,11.7811184032403,11.6525971115686,11.738277972683,2885778.65329401,0.0,1.0
2010-02-04,10.57,10.77,10.53,10.74,3468800,11.32058377475,11.5347859275361,11.2777433441927,11.5026556046182,3238809.65235909,0.0,1.0
2010-02-05,10.54,10.59,10.37,10.55,6040400,11.288453451832,11.3420039900286,11.1063816219638,11.2991635594713,5639905.96866639,0.0,1.0
2010-02-08,10.54,10.67,10.52,10.57,4570300,11.288453451832,11.4276848511431,11.2670332365534,11.32058377475,4267277.37378253,0.0,1.0
2010-02-09,10.855,10.97,10.78,10.85,5767900,11.6258218424703,11.7489880803223,11.5454960351755,11.6204667886506,5385473.4184277,0.0,1.0
2010-02-10,10.82,10.85,10.71,10.84,2178300,11.5883364657327,11.6204667886506,11.4705252817003,11.6097566810113,2033873.11627474,0.0,1.0
2010-02-11,10.95,10.99,10.8,10.85,2846200,11.7275678650437,11.770408295601,11.5669162504541,11.6204667886506,2657489.63115328,0.0,1.0
2010-02-12,10.9,10.91,10.75,10.85,2483300,11.6740173268472,11.6847274344865,11.5133657122575,11.6204667886506,2318650.83305562,0.0,1.0
2010-02-16,11.07,11.12,10.96,10.99,2868000,11.8560891567154,11.909639694912,11.738277972683,11.770408295601,2677844.23517237,0.0,1.0
2010-02-17,11.11,11.15,11.05,11.11,2159200,11.8989295872727,11.9417700178299,11.8346689414368,11.8989295872727,2016039.49532223,0.0,1.0
2010-02-18,11.06,11.1,10.972,10.99,3628800,11.8453790490761,11.8882194796334,11.7511301018502,11.770408295601,3388201.24149006,0.0,1.0
2010-02-19,10.94,10.96,10.86,10.91,7078800,11.7168577574044,11.738277972683,11.6311768962899,11.6847274344865,6609457.38212627,0.0,1.0
2010-02-22,10.94,10.97,10.875,10.97,3324700,11.7168577574044,11.7489880803223,11.6472420577489,11.7489880803223,3104263.85239804,0.0,1.0
2010-02-23,10.88,11.02,10.87,10.96,2955500,11.6525971115686,11.8025386185189,11.6418870039292,11.738277972683,2759542.76047835,0.0,1.0
2010-02-24,11.0,11.08,10.95,10.97,3358200,11.7811184032403,11.8667992643547,11.7275678650437,11.7489880803223,3135542.71637232,0.0,1.0
2010-02-25,10.98,10.98,10.8,10.8,2420200,11.7596981879616,11.7596981879616,11.5669162504541,11.5669162504541,2259734.52509211,0.0,1.0
2010-02-26,11.01,11.02,10.91,10.93,2558700,11.7918285108796,11.8025386185189,11.6847274344865,11.7061476497651,2389051.61943358,0.0,1.0
2010-03-01,11.09,11.1,11.03,11.05,2344700,11.877509371994,11.8882194796334,11.8132487261582,11.8346689414368,2189240.36897094,0.0,1.0
2010-03-02,11.1,11.11,11.0301,11.08,3364700,11.8882194796334,11.8989295872727,11.8133558272346,11.8667992643547,3141611.74968076,0.0,1.0
2010-03-03,11.1,11.17,11.08,11.16,1773900,11.8882194796334,11.9631902331085,11.8667992643547,11.9524801254692,1656285.87474625,0.0,1.0
2010-03-04,11.07,11.1,11.02,11.07,1384100,11.8560891567154,11.8882194796334,11.8025386185189,11.8560891567154,1292330.61572597,0.0,1.0
2010-03-05,11.22,11.28,11.16,11.21,1879600,12.0167407713051,12.0810014171409,11.9524801254692,12.0060306636658,1754977.69331589,0.0,1.0
2010-03-08,11.29,11.345,11.2874,11.3,2196000,12.0917115247802,12.1506171167964,12.088926896794,12.1024216324195,2050399.56082236,0.0,1.0
2010-03-09,11.28,11.37,11.27,11.2802,3486500,12.0810014171409,12.1773923858947,12.0702913095016,12.0812156192937,3255336.09690672,0.0,1.0
2010-03-10,11.39,11.46,11.38,11.39,2147200,12.1988126011733,12.2737833546485,12.188102493534,12.1988126011733,2004835.12613742,0.0,1.0
2010-03-11,11.44,11.46,11.39,11.42,1990800,12.2523631393699,12.2737833546485,12.1988126011733,12.2309429240913,1858804.8477619,0.0,1.0
2010-03-12,11.45,11.49,11.44,11.47,1185800,12.2630732470092,12.3059136775664,12.2523631393699,12.2844934622878,1107178.41494679,0.0,1.0
2010-03-15,11.4,11.4,11.3,11.38,2190300,12.2095227088126,12.2095227088126,12.1024216324195,12.188102493534,2045077.48545957,0.0,1.0
2010-03-16,11.55,11.57,11.48,11.49,1645100,12.3701743234023,12.3915945386809,12.2952035699271,12.3059136775664,1536025.64549583,0.0,1.0
2010-03-17,11.66,11.72,11.63,11.66,1472400,12.4879855074347,12.5522461532705,12.4558551845167,12.4879855074347,1374776.09897761,0.0,1.0
2010-03-18,11.63,11.67,11.58,11.67,2026000,12.4558551845167,12.498695615074,12.4023046463202,12.498695615074,1891670.99737072,0.0,1.0
2010-03-19,11.49,11.64,11.47,11.64,3483700,12.3059136775664,12.4665652921561,12.2844934622878,12.4665652921561,3252721.74409693,0.0,1.0
2010-03-22,11.49,11.52,11.37,11.37,2347500,12.3059136775664,12.3380440004843,12.1773923858947,12.1773923858947,2191854.72178073,0.0,1.0
2010-03-23,11.61,11.61,11.5,11.52,1788100,12.4344349692381,12.4344349692381,12.3166237852057,12.3380440004843,1669544.37828163,0.0,1.0
2010-03-24,11.41,11.43,11.36,11.42,2553900,12.2202328164519,12.2416530317306,12.1666822782554,12.2309429240913,2384569.87175967,0.0,1.0
2010-03-25,11.36,11.5,11.34,11.5,2460000,12.1666822782554,12.3166237852057,12.1452620629768,12.3166237852057,2296895.68288843,0.0,1.0
2010-03-26,11.44,11.53,11.41,11.47,1873800,12.2523631393699,12.3487541081237,12.2202328164519,12.2844934622878,1749562.24820989,0.0,1.0
2010-03-29,11.64,11.68,11.61,11.64,2402500,12.4665652921561,12.5094057227133,12.4344349692381,12.4665652921561,2243208.08054449,0.0,1.0
2010-03-30,11.69,11.72,11.63,11.69,1654600,12.5201158303526,12.5522461532705,12.4558551845167,12.5201158303526,1544895.77110049,0.0,1.0
2010-03-31,11.5,11.5,11.41,11.45,4506900,12.3166237852057,12.3166237852057,12.2202328164519,12.2630732470092,4208080.95658939,0.0,1.0
2010-04-01,11.75,11.77,11.67,11.7,4033700,12.5843764761885,12.6057966914671,12.498695615074,12.5308259379919,3766255.33173457,0.0,1.0
2010-04-05,11.86,11.88,11.76,11.77,3400200,12.7021876602209,12.7236078754995,12.5950865838278,12.6057966914671,3174758.0085192,0.0,1.0
2010-04-06,11.86,11.88,11.8,11.8,2568100,12.7021876602209,12.7236078754995,12.637927014385,12.637927014385,2397828.37529503,0.0,1.0
2010-04-07,11.82,11.87,11.75,11.87,1682500,12.6593472296636,12.7128977678602,12.5843764761885,12.7128977678602,1570945.9294552,0.0,1.0
2010-04-08,11.8,11.85,11.73,11.74,2586100,12.637927014385,12.6914775525816,12.5629562609098,12.5736663685492,2414634.92907227,0.0,1.0
2010-04-09,11.88,11.9,11.81,11.84,2745200,12.7236078754995,12.7450280907781,12.6486371220243,12.6807674449422,2563186.19051435,0.0,1.0
2010-04-12,11.87,11.9,11.83,11.87,2144300,12.7128977678602,12.7450280907781,12.6700573373029,12.7128977678602,2002127.40358441,0.0,1.0
2010-04-13,11.87,11.87,11.77,11.81,2170300,12.7128977678602,12.7128977678602,12.6057966914671,12.6486371220243,2026403.53681819,0.0,1.0
2010-04-14,12.33,12.36,12.25,12.28,5238400,13.2055627192684,13.2376930421863,13.1198818581539,13.1520121810719,4891080.62814746,0.0,1.0
2010-04-15,12.29,12.32,12.23,12.28,2737700,13.1627222887112,13.1948526116291,13.0984616428753,13.1520121810719,2556183.45977384,0.0,1.0
2010-04-16,12.07,12.2,11.97,12.16,5367000,12.9270999206464,13.0663313199574,12.8199988442533,13.0234908894001,5011154.11791145,0.0,1.0
2010-04-19,12.05,12.05,11.94,11.98,5462300,12.9056797053677,12.9056797053677,12.7878685213353,12.8307089518926,5100135.48318761,0.0,1.0
2010-04-20,12.16,12.17,12.1,12.1,3258600,13.0234908894001,13.0342009970395,12.9592302435643,12.9592302435643,3042546.45213832,0.0,1.0
2010-04-21,12.06,12.11,11.97,12.1,4566500,12.916389813007,12.9699403512036,12.8199988442533,12.9592302435643,4263729.32354068,0.0,1.0
2010-04-22,12.12,12.15,11.97,12.05,3010800,12.9806504588429,13.0127807817608,12.8199988442533,12.9056797053677,2811176.22847174,0.0,1.0
2010-04-23,12.24,12.25,12.12,12.15,1906700,13.1091717505146,13.1198818581539,12.9806504588429,13.0127807817608,1780280.89372495,0.0,1.0
2010-04-26,12.24,12.32,12.21,12.3,1783100,13.1091717505146,13.1948526116291,13.0770414275967,13.1734323963505,1664875.89112129,0.0,1.0
2010-04-27,11.96,12.21,11.91,12.18,4420500,12.809288736614,13.0770414275967,12.7557381984174,13.0449111046788,4127409.49845865,0.0,1.0
2010-04-28,11.99,12.01,11.89,11.95,3038000,12.8414190595319,12.8628392748105,12.7343179831388,12.7985786289746,2836572.798624,0.0,1.0
2010-04-29,12.18,12.23,12.11,12.13,3143200,13.0449111046788,13.0984616428753,12.9699403512036,12.9913605664822,2934797.7684776,0.0,1.0
2010-04-30,12.01,12.17,12.01,12.17,3398500,12.8628392748105,13.0342009970395,12.8628392748105,13.0342009970395,3173170.72288469,0.0,1.0
2010-05-03,12.09,12.12,11.99,12.05,2323600,12.948520135925,12.9806504588429,12.8414190595319,12.9056797053677,2169539.35315429,0.0,1.0
2010-05-04,11.6,11.74,11.5199,11.74,9121900,12.4237248615988,12.5736663685492,12.337936899408,12.5736663685492,8517094.60558537,0.0,1.0
2010-05-05,11.42,11.5,11.31,11.37,7033000,12.2309429240913,12.3166237852057,12.1131317400589,12.1773923858947,6566694.03973751,0.0,1.0
2010-05-06,11.04,11.47,10.62,11.35,4892400,11.8239588337975,12.2844934622878,11.3741343129465,12.1559721706161,4568021.31665177,0.0,1.0
2010-05-07,11.15,11.36,11.01,11.22,10063300,11.9417700178299,12.1666822782554,11.7918285108796,12.0167407713051,9396077.36813461,0.0,1.0
2010-05-10,11.75,11.84,11.6799,11.75,6138600,12.5843764761885,12.6807674449422,12.5092986216369,12.5843764761885,5731595.05649548,0.0,1.0
2010-05-11,11.61,11.76,11.54,11.54,4819800,12.4344349692381,12.5950865838278,12.359464215763,12.359464215763,4500234.88308361,0.0,1.0
2010-05-12,11.82,11.85,11.74,11.77,2910200,12.6593472296636,12.6914775525816,12.5736663685492,12.6057966914671,2717246.26680566,0.0,1.0
2010-05-13,11.63,11.76,11.61,11.72,3822700,12.4558551845167,12.5950865838278,12.4344349692381,12.5522461532705,3569245.17356815,0.0,1.0
2010-05-14,11.42,11.62,11.345,11.61,4390800,12.2309429240913,12.4451450768774,12.1506171167964,12.4344349692381,4099678.68472621,0.0,1.0
2010-05-17,11.48,11.56,11.27,11.49,2973800,12.2952035699271,12.3808844310416,12.0702913095016,12.3059136775664,2776629.42348521,0.0,1.0
2010-05-18,11.39,11.64,11.31,11.58,3272700,12.1988126011733,12.4665652921561,12.1131317400589,12.4023046463202,3055711.58593048,0.0,1.0
2010-05-19,11.2,11.305,11.1,11.22,3948500,11.9953205560264,12.1077766862392,11.8882194796334,12.0167407713051,3686704.31052236,0.0,1.0
2010-05-20,10.82,10.97,10.7207,10.9,6413100,11.5883364657327,11.7489880803223,11.4819850968744,11.6740173268472,5987895.00159829,0.0,1.0
2010-05-21,10.95,10.9799,10.65,10.66,4911400,11.7275678650437,11.7595910868852,11.4062646358644,11.4169747435037,4585761.56786108,0.0,1.0
2010-05-24,10.89,11.04,10.89,10.93,3736100,11.6633072192079,11.8239588337975,11.6633072192079,11.7061476497651,3488386.97595099,0.0,1.0
2010-05-25,10.78,10.78,10.47,10.6,5003400,11.5454960351755,11.5454960351755,11.2134826983569,11.3527140976679,4671661.73161135,0.0,1.0
2010-05-26,10.72,10.87,10.67,10.78,6152600,11.4812353893396,11.6418870039292,11.4276848511431,11.5454960351755,5744666.82054446,0.0,1.0
2010-05-27,11.15,11.16,10.98,11.04,3866600,11.9417700178299,11.9524801254692,11.7596981879616,11.8239588337975,3610234.49083594,0.0,1.0
2010-05-28,11.01,11.14,10.96,11.13,4459100,11.7918285108796,11.9310599101906,11.738277972683,11.9203498025513,4163450.21933649,0.0,1.0
2010-06-01,10.75,10.96,10.72,10.78,3984200,11.5133657122575,11.738277972683,11.4812353893396,11.5454960351755,3720037.3088472,0.0,1.0
2010-06-02,11.07,11.07,10.83,10.88,3915400,11.8560891567154,11.8560891567154,11.599046573372,11.6525971115686,3655798.92552089,0.0,1.0
2010-06-03,11.16,11.2,11.07,11.16,7929500,11.9524801254692,11.9953205560264,11.8560891567154,11.9524801254692,7403753.78758692,0.0,1.0
2010-06-04,10.88,11.04,10.81,10.98,6356500,11.6525971115686,11.8239588337975,11.5776263580934,11.7596981879616,5935047.72694319,0.0,1.0
2010-06-07,10.77,10.92,10.73,10.86,2933500,11.5347859275361,11.6954375421258,11.4919454969789,11.6311768962899,2739001.41697286,0.0,1.0
2010-06-08,10.87,10.91,10.73,10.83,6394400,11.6418870039292,11.6847274344865,11.4919454969789,11.599046573372,5970434.85961863,0.0,1.0
2010-06-09,10.85,11.0,10.8,10.95,3984300,11.6204667886506,11.7811184032403,11.5669162504541,11.7275678650437,3720130.6785904,0.0,1.0
2010-06-10,11.2,11.21,11.03,11.03,3122400,11.9953205560264,12.0060306636658,11.8132487261582,11.8132487261582,2915376.8618906,0.0,1.0
2010-06-11,11.26,11.26,11.09,11.09,1820900,12.0595812018623,12.0595812018623,11.877509371994,11.877509371994,1700169.65405347,0.0,1.0
2010-06-14,11.295,11.41,11.27,11.4,3332700,12.0970665785999,12.2202328164519,12.0702913095016,12.2095227088126,3111733.43185458,0.0,1.0
2010-06-15,11.52,11.56,11.35,11.36,2991900,12.3380440004843,12.3808844310416,12.1559721706161,12.1666822782554,2793529.34700566,0.0,1.0
2010-06-16,11.58,11.61,11.46,11.46,2077600,12.4023046463202,12.4344349692381,12.2737833546485,12.2737833546485,1939849.78486545,0.0,1.0
2010-06-17,11.52,11.57,11.44,11.56,1677000,12.3380440004843,12.3915945386809,12.2523631393699,12.3808844310416,1565810.59357883,0.0,1.0
2010-06-18,11.6,11.61,11.53,11.53,913200,12.4237248615988,12.4344349692381,12.3487541081237,12.3487541081237,852652.494964926,0.0,1.0
2010-06-21,11.76,11.89,11.69,11.82,7007900,12.5950865838278,12.7343179831388,12.5201158303526,12.6593472296636,6543258.2341926,0.0,1.0
2010-06-22,11.54,11.75,11.5,11.72,12461400,12.359464215763,12.5843764761885,12.3166237852057,12.5522461532705,11635177.179978,0.0,1.0
2010-06-23,11.48,11.54,11.38,11.5,5396400,12.4209905711185,12.4859086403055,12.3127937891401,12.4426299275142,4987579.02159984,0.117447,1.0
2010-06-24,11.32,11.4,11.25,11.35,2997200,12.2478757199531,12.3344331455358,12.1721379725682,12.2803347545466,2770137.84069732,0.0,1.0
2010-06-25,11.48,11.55,11.38,11.45,2937700,12.4209905711185,12.4967283185034,12.3127937891401,12.388531536525,2715145.44728965,0.0,1.0
2010-06-28,11.59,11.64,11.52,11.62,4405100,12.5400070312947,12.5941054222839,12.4642692839099,12.5724660658882,4071378.02017076,0.0,1.0
2010-06-29,11.2,11.33,11.12,11.3,4462000,12.118039581579,12.2586953981509,12.0314821559963,12.2262363635574,4123967.38462281,0.0,1.0
2010-06-30,11.24,11.38,11.2193,11.28,2144900,12.1613182943704,12.3127937891401,12.1389215605009,12.2045970071617,1982406.46420382,0.0,1.0
2010-07-01,11.29,11.36,11.16,11.32,3587600,12.2154166853596,12.2911544327444,12.0747608687877,12.2478757199531,3315810.26200644,0.0,1.0
2010-07-02,11.43,11.52,11.35,11.48,2292700,12.3668921801293,12.4642692839099,12.2803347545466,12.4209905711185,2119009.4179123,0.0,1.0
2010-07-06,11.56,11.69,11.5,11.63,4432300,12.5075479967012,12.6482038132731,12.4426299275142,12.5832857440861,4096517.40001426,0.0,1.0
2010-07-07,11.69,11.7,11.45,11.46,6500900,12.6482038132731,12.6590234914709,12.388531536525,12.3993512147228,6008404.20678941,0.0,1.0
2010-07-08,11.77,11.79,11.66,11.71,3563200,12.7347612388558,12.7564005952515,12.6157447786796,12.6698431696688,3293258.75949977,0.0,1.0
2010-07-09,11.85,11.9,11.75,11.78,2301800,12.8213186644385,12.8754170554277,12.7131218824601,12.7455809170537,2127420.01925701,0.0,1.0
2010-07-12,11.82,11.87,11.7807,11.81,5867700,12.788859629845,12.8429580208342,12.7463382945275,12.7780399516472,5423174.231903,0.0,1.0
2010-07-13,11.95,12.03,11.87,11.87,4054100,12.9295154464169,13.0160728719996,12.8429580208342,12.8429580208342,3746969.11116076,0.0,1.0
2010-07-14,12.015,12.04,11.92,11.95,2973100,12.9998433547029,13.0268925501975,12.8970564118234,12.9295154464169,2747863.61076244,0.0,1.0
2010-07-15,11.98,11.99,11.83,11.96,2991900,12.9619744810104,12.9727941592083,12.7996793080428,12.9403351246147,2765239.35859547,0.0,1.0
2010-07-16,11.81,11.97,11.76,11.97,2162000,12.7780399516472,12.9511548028126,12.723941560658,12.9511548028126,1998211.00079661,0.0,1.0
2010-07-19,11.93,11.95,11.81,11.89,2187700,12.9078760900212,12.9295154464169,12.7780399516472,12.8645973772299,2021964.01778111,0.0,1.0
2010-07-20,12.08,12.11,11.85,11.87,3675200,13.0701712629888,13.1026302975823,12.8213186644385,12.8429580208342,3396773.85297304,0.0,1.0
2010-07-21,11.76,11.89,11.69,11.89,4759800,12.723941560658,12.8645973772299,12.6482038132731,12.8645973772299,4399206.62423298,0.0,1.0
2010-07-22,12.03,12.07,11.96,11.99,3134200,13.0160728719996,13.059351584791,12.9403351246147,12.9727941592083,2896758.98182088,0.0,1.0
2010-07-23,12.09,12.14,11.98,12.05,3706700,13.0809909411866,13.1350893321758,12.9619744810104,13.0377122283953,3425887.47301241,0.0,1.0
2010-07-26,12.24,12.25,12.11,12.14,3514600,13.2432861141542,13.2541057923521,13.1026302975823,13.1350893321758,3248340.60286762,0.0,1.0
2010-07-27,12.2,12.26,12.13,12.26,3703100,13.2000074013629,13.2649254705499,13.124269653978,13.2649254705499,3422560.20215075,0.0,1.0
2010-07-28,12.16,12.2,12.13,12.19,3604100,13.1567286885715,13.2000074013629,13.124269653978,13.189187723165,3331060.25345563,0.0,1.0
2010-07-29,12.21,12.32,12.15,12.32,2878300,13.2108270795607,13.3298435397369,13.1459090103737,13.3298435397369,2660245.47807257,0.0,1.0
2010-07-30,12.31,12.3599,12.18,12.26,2997400,13.3190238615391,13.3730140557463,13.1783680449672,13.2649254705499,2770322.68907852,0.0,1.0
2010-08-02,12.64,12.69,12.5,12.55,4163900,13.6760732420678,13.730171633057,13.524597747298,13.5786961382872,3848450.87244079,0.0,1.0
2010-08-03,12.51,12.55,12.44,12.52,4217700,13.5354174254959,13.5786961382872,13.459679678111,13.5462371036937,3898175.0869842,0.0,1.0
2010-08-04,12.5,12.53,12.44,12.46,3946800,13.524597747298,13.5570567818915,13.459679678111,13.4813190345067,3647797.95464574,0.0,1.0
2010-08-05,12.43,12.44,12.36,12.44,2925800,13.4488599999132,13.459679678111,13.3731222525283,13.459679678111,2704146.9686081,0.0,1.0
2010-08-06,12.42,12.42,12.27,12.32,3469200,13.4380403217153,13.4380403217153,13.2757451487477,13.3298435397369,3206380.0203347,0.0,1.0
2010-08-09,12.43,12.46,12.4,12.46,1870600,13.4488599999132,13.4813190345067,13.4164009653196,13.4813190345067,1728886.90938489,0.0,1.0
2010-08-10,12.3,12.35,12.21,12.29,4115000,13.3082041833413,13.3623025743304,13.2108270795607,13.2973845051434,3803255.44323683,0.0,1.0
2010-08-11,11.9,12.04,11.85,12.04,6801700,12.8754170554277,13.0268925501975,12.8213186644385,13.0268925501975,6286416.17211764,0.0,1.0
2010-08-12,11.9,11.96,11.82,11.87,3080100,12.8754170554277,12.9403351246147,12.788859629845,12.8429580208342,2846757.49470567,0.0,1.0
2010-08-13,12.0,12.05,11.96,11.98,2309500,12.9836138374061,13.0377122283953,12.9403351246147,12.9619744810104,2134536.68193329,0.0,1.0
2010-08-16,12.04,12.06,11.98,11.99,2028500,13.0268925501975,13.0485319065931,12.9619744810104,12.9727941592083,1874824.70634409,0.0,1.0
2010-08-17,12.08,12.16,12.06,12.1,3306500,13.0701712629888,13.1567286885715,13.0485319065931,13.0918106193845,3056005.86222664,0.0,1.0
2010-08-18,12.08,12.14,12.04,12.11,2054200,13.0701712629888,13.1350893321758,13.0268925501975,13.1026302975823,1898577.72332859,0.0,1.0
2010-08-19,12.03,12.17,12.0,12.17,2749600,13.0160728719996,13.1675483667694,12.9836138374061,13.1675483667694,2541295.54476891,0.0,1.0
2010-08-20,12.07,12.07,11.98,12.05,2501900,13.059351584791,13.059351584791,12.9619744810104,13.0377122283953,2312360.82464988,0.0,1.0
2010-08-23,11.92,12.07,11.91,12.07,2579700,12.8970564118234,13.059351584791,12.8862367336256,13.059351584791,2384266.84493757,0.0,1.0
2010-08-24,11.93,11.94,11.811,11.85,6339100,12.9078760900212,12.9186957682191,12.779121919467,12.8213186644385,5858861.86639678,0.0,1.0
2010-08-25,12.04,12.07,11.91,11.95,3784300,13.0268925501975,13.059351584791,12.8862367336256,12.9295154464169,3497608.64491887,0.0,1.0
2010-08-26,12.01,12.1,11.96,12.02,2569600,12.9944335156039,13.0918106193845,12.9403351246147,13.0052531938018,2374932.00168686,0.0,1.0
2010-08-27,12.2,12.23,12.01,12.1,3275700,13.2000074013629,13.2324664359564,12.9944335156039,13.0918106193845,3027539.21152148,0.0,1.0
2010-08-30,12.14,12.18,12.12,12.15,2156100,13.1350893321758,13.1783680449672,13.1134499757802,13.1459090103737,1992757.97355115,0.0,1.0
2010-08-31,12.16,12.25,12.11,12.15,5527600,13.1567286885715,13.2541057923521,13.1026302975823,13.1459090103737,5108839.55966853,0.0,1.0
2010-09-01,12.56,12.57,12.39,12.41,4862200,13.5895158164851,13.6003354946829,13.4055812871218,13.4272206435175,4493848.99540854,0.0,1.0
2010-09-02,12.53,12.54,12.43,12.51,3447200,13.5570567818915,13.5678764600894,13.4488599999132,13.5354174254959,3186046.69840245,0.0,1.0
2010-09-03,12.59,12.63,12.54,12.57,3132500,13.6219748510786,13.6652535638699,13.5678764600894,13.6003354946829,2895187.77058065,0.0,1.0
2010-09-07,12.57,12.63,12.54,12.59,1942100,13.6003354946829,13.6652535638699,13.5678764600894,13.6219748510786,1794970.20566471,0.0,1.0
2010-09-08,12.62,12.69,12.57,12.57,1849200,13.6544338856721,13.730171633057,13.6003354946829,13.6003354946829,1709108.13259625,0.0,1.0
2010-09-09,12.69,12.74,12.652,12.74,1880400,13.730171633057,13.7842700240461,13.6890568559052,13.7842700240461,1737944.4800638,0.0,1.0
2010-09-10,12.74,12.76,12.67,12.67,1781900,13.7842700240461,13.8059093804418,13.7085322766613,13.7085322766613,1646906.65232169,0.0,1.0
2010-09-13,12.9,12.91,12.82,12.86,3529200,13.9573848752116,13.9682045534094,13.8708274496289,13.9141061624202,3261834.53469537,0.0,1.0
2010-09-14,12.86,12.93,12.73,12.83,7303900,13.9141061624202,13.9898439098051,13.7734503458483,13.8816471278267,6750570.45731655,0.0,1.0
2010-09-15,12.89,12.91,12.79,12.85,2914600,13.9465651970137,13.9682045534094,13.8383684150353,13.9032864842224,2693795.45926079,0.0,1.0
2010-09-16,12.91,12.93,12.85,12.88,2871900,13.9682045534094,13.9898439098051,13.9032864842224,13.9357455188159,2654330.32987409,0.0,1.0
2010-09-17,12.87,12.9,12.82,12.89,2798500,13.924925840618,13.9573848752116,13.8708274496289,13.9465651970137,2586490.97397287,0.0,1.0
2010-09-20,13.0,13.07,12.91,12.91,4371700,14.0655816571899,14.1413194045748,13.9682045534094,13.9682045534094,4040508.34050998,0.0,1.0
2010-09-21,13.03,13.08,12.95,13.01,2986300,14.0980406917835,14.1521390827726,14.0114832662008,14.0764013353878,2760063.60392179,0.0,1.0
2010-09-22,13.04,13.12,13.04,13.08,5232900,14.1088603699813,14.195417795564,14.1088603699813,14.1521390827726,4836465.46996697,0.0,1.0
2010-09-23,12.95,13.06,12.92,12.96,2264000,14.0114832662008,14.130499726377,13.9790242316072,14.0223029443986,2092483.67520977,0.0,1.0
2010-09-24,13.18,13.22,13.12,13.13,3429600,14.260335864751,14.3036145775424,14.195417795564,14.2062374737618,3169780.04085665,0.0,1.0
2010-09-27,13.2,13.29,13.18,13.22,4581000,14.2819752211467,14.3793523249273,14.260335864751,14.3036145775424,4233952.17143815,0.0,1.0
2010-09-28,13.21,13.25,13.1,13.19,2252700,14.2927948993445,14.3360736121359,14.1737784391683,14.2711555429489,2082039.74167185,0.0,1.0
2010-09-29,13.23,13.28,13.21,13.24,2307200,14.3144342557402,14.3685326467294,14.2927948993445,14.3252539339381,2132410.92554947,0.0,1.0
2010-09-30,13.22,13.28,13.13,13.26,4923000,14.3036145775424,14.3685326467294,14.2062374737618,14.3468932903337,4550042.90329404,0.0,1.0
2010-10-01,13.42,13.43,13.36,13.36,3127200,14.5200081414992,14.530827819697,14.4550900723121,14.4550900723121,2890289.28847879,0.0,1.0
2010-10-04,13.46,13.49,13.39,13.48,3921700,14.5632868542905,14.595745888884,14.4875491069056,14.5849262106862,3624599.48280485,0.0,1.0
2010-10-05,13.62,13.66,13.5169,13.54,5602100,14.7364017054559,14.7796804182473,14.6248508232362,14.6498442798732,5177695.58166638,0.0,1.0
2010-10-06,13.66,13.68,13.6,13.62,3208500,14.7796804182473,14.801319774643,14.7147623490602,14.7364017054559,2965430.15543752,0.0,1.0
2010-10-07,13.53,13.63,13.45,13.61,2567800,14.6390246016754,14.7472213836538,14.5524671760927,14.7255820272581,2373268.36625603,0.0,1.0
2010-10-08,13.54,13.59,13.4607,13.52,2344200,14.6498442798732,14.7039426708624,14.5640442317644,14.6282049234775,2166607.87607189,0.0,1.0
2010-10-11,13.56,13.56,13.51,13.55,1651600,14.6714836362689,14.6714836362689,14.6173852452797,14.6606639580711,1526477.9319684,0.0,1.0
2010-10-12,13.55,13.57,13.44,13.52,2530100,14.6606639580711,14.6823033144667,14.5416474978948,14.6282049234775,2338424.4463994,0.0,1.0
2010-10-13,13.78,13.85,13.65,13.75,2353000,14.9095165566213,14.9852543040062,14.7688607400494,14.8770575220278,2174741.20484479,0.0,1.0
2010-10-14,13.8,13.84,13.72,13.72,2842500,14.931155913017,14.9744346258084,14.8445984874343,14.8445984874343,2627157.61783736,0.0,1.0
2010-10-15,13.86,13.99,13.8299,13.99,2928000,14.996073982204,15.1367297987759,14.9635067508286,15.1367297987759,2706180.30080134,0.0,1.0
2010-10-18,13.88,13.92,13.78,13.8,1947000,15.0177133385997,15.0609920513911,14.9095165566213,14.931155913017,1799498.99100417,0.0,1.0
2010-10-19,13.56,13.6907,13.5,13.6602,3582400,14.6714836362689,14.8128968303146,14.6065655670819,14.7798968118112,3311004.20409518,0.0,1.0
2010-10-20,13.71,13.83,13.6,13.64,3245500,14.8337788092365,14.9636149476105,14.7147623490602,14.7580410618516,2999627.10595994,0.0,1.0
2010-10-21,13.71,13.82,13.61,13.75,3542500,14.8337788092365,14.9527952694127,14.7255820272581,14.8770575220278,3274126.95204532,0.0,1.0
2010-10-22,13.76,13.79,13.72,13.77,1736400,14.8878772002257,14.9203362348192,14.8445984874343,14.8986968784235,1604853.64559816,0.0,1.0
2010-10-25,13.88,13.96,13.85,13.85,5435600,15.0177133385997,15.1042707641824,14.9852543040062,14.9852543040062,5023809.30431549,0.0,1.0
2010-10-26,13.75,13.77,13.68,13.72,2552000,14.8770575220278,14.8986968784235,14.801319774643,14.8445984874343,2358665.34414106,0.0,1.0
2010-10-27,13.5,13.55,13.34,13.53,4843800,14.6065655670819,14.6606639580711,14.4334507159164,14.6390246016754,4476842.94433793,0.0,1.0
2010-10-28,13.53,13.61,13.5,13.6,2106800,14.6390246016754,14.7255820272581,14.6065655670819,14.7147623490602,1947192.84758478,0.0,1.0
2010-10-29,13.64,13.66,13.58,13.61,1461700,14.7580410618516,14.7796804182473,14.6931229926646,14.7255820272581,1350964.39401684,0.0,1.0
2010-11-01,13.79,13.87,13.73,13.81,2114200,14.9203362348192,15.0068936604019,14.8554181656321,14.9419755912149,1954032.23768927,0.0,1.0
2010-11-02,13.95,14.04,13.95,13.97,2524200,15.0934510859846,15.1908281897651,15.0934510859846,15.1150904423803,2332971.41915394,0.0,1.0
2010-11-03,14.07,14.08,13.9,14.02,5697000,15.2232872243587,15.2341069025565,15.0393526949954,15.1691888333695,5265406.13854684,0.0,1.0
2010-11-04,14.29,14.31,14.18,14.23,4144200,15.4613201447111,15.4829595011068,15.3423036845349,15.3964020755241,3830243.30689238,0.0,1.0
2010-11-05,14.31,14.33,14.25,14.3,2995600,15.4829595011068,15.5045988575025,15.4180414319197,15.4721398229089,2768659.0536477,0.0,1.0
2010-11-08,14.35,14.4,14.32,14.34,2762100,15.5262382138981,15.5803366048873,15.4937791793046,15.5154185357003,2552848.56859405,0.0,1.0
2010-11-09,14.38,14.56,14.31,14.51,3335800,15.5586972484916,15.7534514560527,15.4829595011068,15.6993530650635,3083086.15007279,0.0,1.0
2010-11-10,14.37,14.39,14.22,14.3,3207500,15.5478775702938,15.5695169266895,15.3855823973262,15.4721398229089,2964505.91353152,0.0,1.0
2010-11-11,14.34,14.37,14.29,14.33,2265900,15.5154185357003,15.5478775702938,15.4613201447111,15.5045988575025,2094239.73483119,0.0,1.0
2010-11-12,13.96,14.1,13.84,14.04,4224700,15.1042707641824,15.2557462589522,14.9744346258084,15.1908281897651,3904644.7803263,0.0,1.0
2010-11-15,13.91,14.03,13.9,14.03,2609700,15.0501723731932,15.1800085115673,15.0393526949954,15.1800085115673,2411994.10211792,0.0,1.0
2010-11-16,13.58,13.81,13.52,13.81,7192200,14.6931229926646,14.9419755912149,14.6282049234775,14.9419755912149,6647332.63641507,0.0,1.0
2010-11-17,13.65,13.7,13.59,13.61,3381400,14.7688607400494,14.8229591310386,14.7039426708624,14.7255820272581,3125231.5809869,0.0,1.0
2010-11-18,13.94,13.95,13.86,13.93,2974500,15.0826314077868,15.0934510859846,14.996073982204,15.0718117295889,2749157.54943085,0.0,1.0
2010-11-19,13.83,13.84,13.68,13.8,2785100,14.9636149476105,14.9744346258084,14.801319774643,14.931155913017,2574106.13243231,0.0,1.0
2010-11-22,13.8,13.8,13.6301,13.68,4769400,14.931155913017,14.931155913017,14.7473295804357,14.801319774643,4408079.3465307,0.0,1.0
2010-11-23,13.25,13.28,13.2,13.27,5838300,14.3360736121359,14.3685326467294,14.2819752211467,14.3577129685316,5396001.51986627,0.0,1.0
2010-11-24,13.5,13.57,13.44,13.44,5038200,14.6065655670819,14.6823033144667,14.5416474978948,14.5416474978948,4656515.57086655,0.0,1.0
2010-11-26,13.32,13.3814,13.29,13.36,1767600,14.4118113595208,14.4782441836555,14.3793523249273,14.4550900723121,1633689.99306572,0.0,1.0
2010-11-29,13.33,13.37,13.2,13.28,6567700,14.4226310377186,14.46590975051,14.2819752211467,14.3685326467294,6070143.56611097,0.0,1.0
2010-11-30,13.36,13.39,13.22,13.23,4142200,14.4550900723121,14.4875491069056,14.3036145775424,14.3144342557402,3828394.82308036,0.0,1.0
2010-12-01,13.74,13.778,13.64,13.69,3518100,14.86623784383,14.9073526209818,14.7580410618516,14.8121394528408,3251575.44953865,0.0,1.0
2010-12-02,13.88,13.89,13.71,13.72,3950900,15.0177133385997,15.0285330167976,14.8337788092365,14.8445984874343,3651587.34646038,0.0,1.0
2010-12-03,13.73,13.76,13.67,13.68,3208000,14.8554181656321,14.8878772002257,14.7905000964451,14.801319774643,2964968.03448453,0.0,1.0
2010-12-06,13.71,13.72,13.64,13.64,1746100,14.8337788092365,14.8445984874343,14.7580410618516,14.7580410618516,1613818.79208648,0.0,1.0
2010-12-07,13.66,13.87,13.66,13.86,2546900,14.7796804182473,15.0068936604019,14.7796804182473,14.996073982204,2353951.71042039,0.0,1.0
2010-12-08,13.74,13.77,13.66,13.71,3059500,14.86623784383,14.8986968784235,14.7796804182473,14.8337788092365,2827718.11144183,0.0,1.0
2010-12-09,13.8,13.82,13.722,13.82,2927600,14.931155913017,14.9527952694127,14.8467624230739,14.9527952694127,2705810.60403893,0.0,1.0
2010-12-10,13.76,13.76,13.67,13.69,2837400,14.8878772002257,14.8878772002257,14.7905000964451,14.8121394528408,2622443.9841167,0.0,1.0
2010-12-13,13.77,13.825,13.73,13.78,2124600,14.8986968784235,14.9582051085116,14.8554181656321,14.9095165566213,1963644.35351179,0.0,1.0
2010-12-14,13.75,13.78,13.7,13.77,2259100,14.8770575220278,14.9095165566213,14.8229591310386,14.8986968784235,2087954.88987032,0.0,1.0
2010-12-15,13.44,13.56,13.4,13.53,3136900,14.5416474978948,14.6714836362689,14.4983687851035,14.6390246016754,2899254.43496712,0.0,1.0
2010-12-16,13.49,13.5,13.38,13.44,2107200,14.595745888884,14.6065655670819,14.4767294287078,14.5416474978948,1947562.54434719,0.0,1.0
2010-12-17,13.53,13.55,13.445,13.5,2069100,14.6390246016754,14.6606639580711,14.5470573369938,14.6065655670819,1912348.92772815,0.0,1.0
2010-12-20,13.45,13.46,13.38,13.45,1737700,14.5524671760927,14.5632868542905,14.4767294287078,14.5524671760927,1606055.16007598,0.0,1.0
2010-12-21,13.27,13.28,13.22,13.23,1589500,14.6886068589848,14.699675892036,14.6332616937286,14.6443307267799,1435988.12348211,0.305826,1.0
2010-12-22,13.3,13.32,13.23,13.28,3414000,14.7218139581385,14.743952024241,14.6443307267799,14.699675892036,3084280.24760485,0.0,1.0
2010-12-23,13.24,13.27,13.21,13.21,1389900,14.6553997598311,14.6886068589848,14.6221926606774,14.6221926606774,1255665.23612946,0.0,1.0
2010-12-27,13.43,13.48,13.33,13.33,2894000,14.8657113878045,14.9210565530607,14.7550210572922,14.7550210572922,2614501.18235749,0.0,1.0
2010-12-28,13.53,13.69,13.53,13.69,1839300,14.9764017183168,15.1535062471365,14.9764017183168,15.1535062471365,1661662.75905671,0.0,1.0
2010-12-29,13.68,13.75,13.64,13.64,1467000,15.1424372140853,15.2199204454439,15.0981610818804,15.0981610818804,1325319.01676518,0.0,1.0
2010-12-30,13.78,13.8,13.73,13.75,2181600,15.2531275445976,15.2752656107001,15.1977823793415,15.2199204454439,1970903.86296859,0.0,1.0
2010-12-31,13.85,13.85,13.72,13.72,2493600,15.3306107759562,15.3306107759562,15.1867133462902,15.1867133462902,2252771.30211702,0.0,1.0
2011-01-03,13.94,13.99,13.909,13.91,2731500,15.4302320734173,15.4855772386735,15.3959180709585,15.3970249742636,2467695.22446769,0.0,1.0
2011-01-04,13.93,13.96,13.84,13.96,3445800,15.4191630403661,15.4523701395198,15.319541742905,15.4523701395198,3113009.04428729,0.0,1.0
2011-01-05,13.96,13.96,13.85,13.85,2624700,15.4523701395198,15.4523701395198,15.3306107759562,15.3306107759562,2371209.83183611,0.0,1.0
2011-01-06,13.9,14.0,13.86,14.0,3169700,15.3859559412124,15.4966462717247,15.3416798090075,15.4966462717247,2863574.42906652,0.0,1.0
2011-01-07,13.9,13.97,13.84,13.96,2939000,15.3859559412124,15.463439172571,15.319541742905,15.4523701395198,2655155.13992697,0.0,1.0
2011-01-10,13.73,13.76,13.67,13.71,4110800,15.1977823793415,15.2309894784952,15.1313681810341,15.175644313239,3713784.19503632,0.0,1.0
2011-01-11,13.85,13.88,13.79,13.86,2789900,15.3306107759562,15.3638178751099,15.2641965776489,15.3416798090075,2520455.02718009,0.0,1.0
2011-01-12,14.03,14.04,13.95,13.98,2027500,15.5298533708784,15.5409224039296,15.4413011064686,15.4745082056223,1831686.64382509,0.0,1.0
2011-01-13,13.97,14.01,13.93,14.0,2337100,15.463439172571,15.507715304776,15.4191630403661,15.4966462717247,2111385.87190314,0.0,1.0
2011-01-14,13.92,13.94,13.83,13.86,1993800,15.4080940073149,15.4302320734173,15.3084727098538,15.3416798090075,1801241.34671194,0.0,1.0
2011-01-18,13.99,14.02,13.9619,13.99,1807000,15.4855772386735,15.5187843378272,15.4544732557995,15.4855772386735,1632482.25173461,0.0,1.0
2011-01-19,13.87,14.01,13.84,14.0,2639400,15.3527488420587,15.507715304776,15.319541742905,15.4966462717247,2384490.12464214,0.0,1.0
2011-01-20,13.71,13.75,13.63,13.73,2441500,15.175644313239,15.2199204454439,15.0870920488291,15.1977823793415,2205703.05346434,0.0,1.0
2011-01-21,13.74,13.8001,13.72,13.8,1995000,15.2088514123927,15.2753763010306,15.1867133462902,15.2752656107001,1802325.45224713,0.0,1.0
2011-01-24,13.77,13.8,13.71,13.72,1841500,15.2420585115464,15.2752656107001,15.175644313239,15.1867133462902,1663650.28587122,0.0,1.0
2011-01-25,13.72,13.75,13.62,13.65,1425600,15.1867133462902,15.2199204454439,15.0760230157779,15.1092301149316,1287917.37580126,0.0,1.0
2011-01-26,13.93,13.99,13.91,13.92,2272800,15.4191630403661,15.4855772386735,15.3970249742636,15.4080940073149,2053295.88364274,0.0,1.0
2011-01-27,13.95,14.01,13.935,13.96,2599200,15.4413011064686,15.507715304776,15.4246975568917,15.4523701395198,2348172.58921339,0.0,1.0
2011-01-28,13.73,13.96,13.65,13.96,3496100,15.1977823793415,15.4523701395198,15.1092301149316,15.4523701395198,3158451.13463717,0.0,1.0
2011-01-31,13.74,13.77,13.66,13.7,4623900,15.2088514123927,15.2420585115464,15.1202991479828,15.1645752801878,4177329.65345638,0.0,1.0
2011-02-01,13.86,13.9,13.76,13.78,4720200,15.3416798090075,15.3859559412124,15.2309894784952,15.2531275445976,4264329.12265507,0.0,1.0
2011-02-02,13.9,13.94,13.845,13.88,1772100,15.3859559412124,15.4302320734173,15.3250762594306,15.3638178751099,1600952.84908628,0.0,1.0
2011-02-03,13.79,13.89,13.76,13.89,4509400,15.2641965776489,15.3748869081612,15.2309894784952,15.3748869081612,4073887.91697402,0.0,1.0
2011-02-04,13.88,13.9,13.745,13.85,2121200,15.3638178751099,15.3859559412124,15.2143859289183,15.3306107759562,1916337.21769755,0.0,1.0
2011-02-07,13.87,13.9,13.78,13.8,2017300,15.3527488420587,15.3859559412124,15.2531275445976,15.2752656107001,1822471.746776,0.0,1.0
2011-02-08,13.82,13.84,13.74,13.83,3378400,15.2974036768025,15.319541742905,15.2088514123927,15.3084727098538,3052118.45006101,0.0,1.0
2011-02-09,13.56,13.66,13.53,13.66,7004000,15.0096088174705,15.1202991479828,14.9764017183168,15.1202991479828,6327562.64037037,0.0,1.0
2011-02-10,13.41,13.41,13.3,13.34,7201300,14.843573321702,14.843573321702,14.7218139581385,14.7660900903434,6505807.65878058,0.0,1.0
2011-02-11,13.35,13.37,13.21,13.25,5285700,14.7771591233946,14.7992971894971,14.6221926606774,14.6664687928823,4775213.85611161,0.0,1.0
2011-02-14,13.34,13.36,13.3,13.35,5856900,14.7660900903434,14.7882281564459,14.7218139581385,14.7771591233946,5291248.09086025,0.0,1.0
2011-02-15,13.25,13.29,13.2,13.29,3678600,14.6664687928823,14.7107449250873,14.6111236276262,14.7107449250873,3323325.51811343,0.0,1.0
2011-02-16,13.34,13.38,13.29,13.29,4546300,14.7660900903434,14.8103662225483,14.7107449250873,14.7107449250873,4107224.16218101,0.0,1.0
2011-02-17,13.35,13.41,13.28,13.3,3998500,14.7771591233946,14.843573321702,14.699675892036,14.7218139581385,3612329.9853685,0.0,1.0
2011-02-18,13.37,13.4,13.33,13.39,3488700,14.7992971894971,14.8325042886508,14.7550210572922,14.8214352555996,3151765.8171702,0.0,1.0
2011-02-22,12.9,13.1,12.86,13.07,6061200,14.2790526360892,14.5004332971138,14.2347765038843,14.4672261979602,5475817.05822571,0.0,1.0
2011-02-23,12.92,12.95,12.78,12.89,5109000,14.3011907021917,14.3343978013454,14.1462242394744,14.267983603038,4615579.31605541,0.0,1.0
2011-02-24,12.89,12.9,12.76,12.88,3531900,14.267983603038,14.2790526360892,14.124086173372,14.2569145699867,3190793.6164369,0.0,1.0
2011-02-25,13.17,13.2254,13.07,13.07,2515800,14.5779165284725,14.6392389715763,14.4672261979602,14.4672261979602,2272827.25451795,0.0,1.0
2011-02-28,13.05,13.08,12.99,13.07,2443300,14.4450881318577,14.4782952310114,14.3786739335503,14.4672261979602,2207329.21176712,0.0,1.0
2011-03-01,13.09,13.25,13.07,13.22,4120300,14.4893642640626,14.6664687928823,14.4672261979602,14.6332616937286,3722366.6971899,0.0,1.0
2011-03-02,13.11,13.13,13.04,13.08,12512300,14.5115023301651,14.5336403962675,14.4340190988065,14.4782952310114,11303878.073259,0.0,1.0
2011-03-03,13.26,13.28,13.18,13.18,4334400,14.6775378259336,14.699675892036,14.5889855615237,14.5889855615237,3915789.19309269,0.0,1.0
2011-03-04,13.24,13.3,13.14,13.28,2198100,14.6553997598311,14.7218139581385,14.5447094293188,14.699675892036,1985810.3140774,0.0,1.0
2011-03-07,13.18,13.34,13.14,13.3,2731600,14.5889855615237,14.7660900903434,14.5447094293188,14.7218139581385,2467785.56659561,0.0,1.0
2011-03-08,13.4825,13.52,13.37,13.38,2784300,14.9238238113235,14.9653326852656,14.7992971894971,14.8103662225483,2515395.86801587,0.0,1.0
2011-03-09,13.43,13.46,13.39,13.45,2691000,14.8657113878045,14.8989184869582,14.8214352555996,14.887849453907,2431106.66265515,0.0,1.0
2011-03-10,13.2,13.32,13.16,13.31,6989000,14.6111236276262,14.743952024241,14.5668474954212,14.7328829911897,6314011.32118052,0.0,1.0
2011-03-11,13.24,13.32,13.08,13.09,3036700,14.6553997598311,14.743952024241,14.4782952310114,14.4893642640626,2743419.39891671,0.0,1.0
2011-03-14,13.17,13.19,13.07,13.11,1945000,14.5779165284725,14.6000545945749,14.4672261979602,14.5115023301651,1757154.38828103,0.0,1.0
2011-03-15,12.76,12.79,12.4,12.48,5788600,14.124086173372,14.1572932725257,13.7256009835276,13.8141532479375,5229544.41748255,0.0,1.0
2011-03-16,12.59,12.8,12.51,12.71,5410600,13.935912611501,14.1683623055769,13.8473603470912,14.0687410081158,4888051.1738989,0.0,1.0
2011-03-17,12.67,12.69,12.59,12.62,4281700,14.0244648759109,14.0466029420133,13.935912611501,13.9691197106547,3868178.89167243,0.0,1.0
2011-03-18,12.68,12.73,12.63,12.73,2941400,14.0355339089621,14.0908790742183,13.9801887437059,14.0908790742183,2657323.35099734,0.0,1.0
2011-03-21,13.01,13.06,12.96,12.96,3662000,14.4008119996528,14.4561571649089,14.3454668343966,14.3454668343966,3308328.72487667,0.0,1.0
2011-03-22,13.09,13.13,13.06,13.09,2139200,14.4893642640626,14.5336403962675,14.4561571649089,14.4893642640626,1932598.80072534,0.0,1.0
2011-03-23,13.24,13.29,13.14,13.17,2435000,14.6553997598311,14.7107449250873,14.5447094293188,14.5779165284725,2199830.81514875,0.0,1.0
2011-03-24,13.4,13.46,13.33,13.33,2683700,14.8325042886508,14.8989184869582,14.7550210572922,14.7550210572922,2424511.6873161,0.0,1.0
2011-03-25,13.45,13.51,13.42,13.48,1917400,14.887849453907,14.9542636522144,14.8546423547533,14.9210565530607,1732219.96097174,0.0,1.0
2011-03-28,13.38,13.45,13.36,13.39,1516200,14.8103662225483,14.887849453907,14.7882281564459,14.8214352555996,1369767.34370782,0.0,1.0
2011-03-29,13.45,13.46,13.36,13.39,2377400,14.887849453907,14.8989184869582,14.7882281564459,14.8214352555996,2147793.7494598,0.0,1.0
2011-03-30,13.6375,13.68,13.54,13.55,5811200,15.0953938236176,15.1424372140853,14.9874707513681,14.9985397844193,5249961.73839522,0.0,1.0
2011-03-31,13.67,13.69,13.57,13.6,3013200,15.1313681810341,15.1535062471365,15.0206778505217,15.0538849496754,2722188.99885265,0.0,1.0
2011-04-01,13.74,13.775,13.7,13.74,5163000,15.2088514123927,15.247593028072,15.1645752801878,15.2088514123927,4664364.0651388,0.0,1.0
2011-04-04,13.84,13.84,13.75,13.75,2502900,15.319541742905,15.319541742905,15.2199204454439,15.2199204454439,2261173.1200147,0.0,1.0
2011-04-05,13.8,13.85,13.72,13.76,2717200,15.2752656107001,15.3306107759562,15.1867133462902,15.2309894784952,2454776.30017338,0.0,1.0
2011-04-06,13.94,13.96,13.89,13.92,1944400,15.4302320734173,15.4523701395198,15.3748869081612,15.4080940073149,1756612.33551344,0.0,1.0
2011-04-07,13.92,13.96,13.845,13.93,1480300,15.4080940073149,15.4523701395198,15.3250762594306,15.4191630403661,1337334.51978016,0.0,1.0
2011-04-08,13.99,14.08,13.95,14.03,1513800,15.4855772386735,15.5851985361346,15.4413011064686,15.5298533708784,1367599.13263744,0.0,1.0
2011-04-11,13.87,13.95,13.85,13.95,1574000,15.3527488420587,15.4413011064686,15.3306107759562,15.4413011064686,1421985.09365262,0.0,1.0
2011-04-12,13.8,13.83,13.705,13.77,4324400,15.2752656107001,15.3084727098538,15.1701097967134,15.2420585115464,3906754.98029948,0.0,1.0
2011-04-13,13.95,14.02,13.8715,13.95,2670900,15.4413011064686,15.5187843378272,15.3544091970164,15.4413011064686,2412947.89494077,0.0,1.0
2011-04-14,14.07,14.12,13.92,13.98,3702500,15.5741295030833,15.6294746683395,15.4080940073149,15.4745082056223,3344917.28668923,0.0,1.0
2011-04-15,14.1,14.14,14.005,14.04,2532000,15.607336602237,15.651612734442,15.5021807882503,15.5409224039296,2287462.67924298,0.0,1.0
2011-04-18,13.86,13.88,13.72,13.87,4822500,15.3416798090075,15.3638178751099,15.1867133462902,15.3527488420587,4356749.1195297,0.0,1.0
2011-04-19,14.02,14.02,13.8906,13.9,4422700,15.5187843378272,15.5187843378272,15.3755510501442,15.3859559412124,3995561.29205682,0.0,1.0
2011-04-20,14.21,14.24,14.15,14.15,3285000,15.7290959658006,15.7623030649543,15.6626817674932,15.6626817674932,2967738.90257233,0.0,1.0
2011-04-21,14.38,14.39,14.25,14.31,3124400,15.9172695276715,15.9283385607228,15.7733720980055,15.8397862963129,2822649.44511325,0.0,1.0
2011-04-25,14.32,14.35,14.2626,14.34,2245000,15.8508553293641,15.8840624285178,15.7873190796501,15.8729933954666,2028180.7720776,0.0,1.0
2011-04-26,14.41,14.42,14.29,14.3,2700000,15.9504766268252,15.9615456598765,15.8176482302104,15.8287172632617,2439237.45416905,0.0,1.0
2011-04-27,14.42,14.48,14.31,14.41,2315400,15.9615456598765,16.0279598581839,15.8397862963129,15.9504766268252,2091781.63014185,0.0,1.0
2011-04-28,14.4,14.44,14.35,14.4,4277200,15.939407593774,15.9836837259789,15.8840624285178,15.939407593774,3864113.49591549,0.0,1.0
2011-04-29,14.45,14.46,14.36,14.39,1972600,15.9947527590302,16.0058217920814,15.8951314615691,15.9283385607228,1782088.81559031,0.0,1.0
2011-05-02,14.42,14.51,14.39,14.49,1921700,15.9615456598765,16.0611669573376,15.9283385607228,16.0390288912351,1736104.67247283,0.0,1.0
2011-05-03,14.18,14.26,14.09,14.26,2739500,15.6958888666469,15.7844411310568,15.5962675691858,15.7844411310568,2474922.59470226,0.0,1.0
2011-05-04,13.86,14.04,13.82,14.04,3747500,15.3416798090075,15.5409224039296,15.2974036768025,15.5409224039296,3385571.24425869,0.0,1.0
2011-05-05,13.71,13.84,13.65,13.79,9333600,15.175644313239,15.319541742905,15.1092301149316,15.2641965776489,8432172.85267858,0.0,1.0
2011-05-06,13.84,14.02,13.83,13.94,3612800,15.319541742905,15.5187843378272,15.3084727098538,15.4302320734173,3263880.39793405,0.0,1.0
2011-05-09,14.08,14.1362,14.0,14.02,2474100,15.5851985361346,15.6474065018825,15.4966462717247,15.5187843378272,2235154.58717023,0.0,1.0
2011-05-10,14.26,14.29,14.15,14.15,2119500,15.7844411310568,15.8176482302104,15.6626817674932,15.6626817674932,1914801.40152269,0.0,1.0
2011-05-11,14.12,14.28,14.0792,14.27,3565300,15.6294746683395,15.8065791971592,15.5843130134905,15.795510164108,3220967.88716626,0.0,1.0
2011-05-12,14.1,14.13,13.9,13.96,3000000,15.607336602237,15.6405437013907,15.3859559412124,15.4523701395198,2710263.83796561,0.0,1.0
2011-05-13,14.03,14.17,13.95,14.16,3171600,15.5298533708784,15.6848198335957,15.4413011064686,15.6737508005444,2865290.92949724,0.0,1.0
2011-05-16,13.87,14.02,13.85,13.95,2947200,15.3527488420587,15.5187843378272,15.3306107759562,15.4413011064686,2662563.19441741,0.0,1.0
2011-05-17,13.91,13.94,13.8,13.85,2682800,15.3970249742636,15.4302320734173,15.2752656107001,15.3306107759562,2423698.60816471,0.0,1.0
2011-05-18,14.1,14.13,13.98,14.05,1925800,15.607336602237,15.6405437013907,15.4745082056223,15.5519914369809,1739808.69971806,0.0,1.0
2011-05-19,14.22,14.26,14.14,14.2,1892400,15.7401649988518,15.7844411310568,15.651612734442,15.7180269327494,1709634.42898871,0.0,1.0
2011-05-20,14.04,14.17,14.03,14.15,2392200,15.5409224039296,15.6848198335957,15.5298533708784,15.6626817674932,2161164.38439378,0.0,1.0
2011-05-23,13.73,13.75,13.65,13.71,2211800,15.1977823793415,15.2199204454439,15.1092301149316,15.175644313239,1998187.1856041,0.0,1.0
2011-05-24,13.74,13.829,13.72,13.77,2193000,15.2088514123927,15.3073658065487,15.1867133462902,15.2420585115464,1981202.86555285,0.0,1.0
2011-05-25,13.8,13.83,13.73,13.74,4340200,15.2752656107001,15.3084727098538,15.1977823793415,15.2088514123927,3921029.03651277,0.0,1.0
2011-05-26,13.86,13.91,13.7616,13.83,2120900,15.3416798090075,15.3970249742636,15.2327605237834,15.3084727098538,1916066.19131375,0.0,1.0
2011-05-27,14.02,14.07,13.99,13.99,1507800,15.5187843378272,15.5741295030833,15.4855772386735,15.4855772386735,1362178.60496151,0.0,1.0
2011-05-31,14.2,14.2,14.07,14.18,3153100,15.7180269327494,15.7180269327494,15.5741295030833,15.6958888666469,2848577.63582977,0.0,1.0
2011-06-01,13.92,14.2,13.91,14.17,2704400,15.4080940073149,15.7180269327494,15.3970249742636,15.6848198335957,2443212.50779805,0.0,1.0
2011-06-02,14.08,14.1303,13.99,14.05,2733400,15.5851985361346,15.6408757723823,15.4855772386735,15.5519914369809,2469411.72489839,0.0,1.0
2011-06-03,14.05,14.14,13.96,13.96,3716600,15.5519914369809,15.651612734442,15.4523701395198,15.4523701395198,3357655.52672765,0.0,1.0
2011-06-06,13.86,13.95,13.8,13.95,2074500,15.3416798090075,15.4413011064686,15.2752656107001,15.4413011064686,1874147.44395321,0.0,1.0
2011-06-07,13.93,14.03,13.92,13.96,1890100,15.4191630403661,15.5298533708784,15.4080940073149,15.4523701395198,1707556.56004626,0.0,1.0
2011-06-08,13.82,13.89,13.8,13.86,2037200,15.2974036768025,15.3748869081612,15.2752656107001,15.3416798090075,1840449.83023451,0.0,1.0
2011-06-09,13.91,13.97,13.81,13.84,1676600,15.3970249742636,15.463439172571,15.2863346437513,15.319541742905,1514676.11691105,0.0,1.0
2011-06-10,13.63,13.77,13.56,13.77,2678100,15.0870920488291,15.2420585115464,15.0096088174705,15.2420585115464,2419452.5281519,0.0,1.0
2011-06-13,13.57,13.625,13.5,13.58,2034000,15.0206778505217,15.0815575323035,14.9431946191631,15.031746883573,1837558.88214068,0.0,1.0
2011-06-14,13.67,13.74,13.63,13.65,1700200,15.1313681810341,15.2088514123927,15.0870920488291,15.1092301149316,1535996.85910304,0.0,1.0
2011-06-15,13.42,13.55,13.35,13.51,2364000,14.8546423547533,14.9985397844193,14.7771591233946,14.9542636522144,2135687.90431689,0.0,1.0
2011-06-16,13.3,13.37,13.2,13.31,1987800,14.7218139581385,14.7992971894971,14.6111236276262,14.7328829911897,1795820.81903601,0.0,1.0
2011-06-17,13.31,13.38,13.28,13.36,2244200,14.7328829911897,14.8103662225483,14.699675892036,14.7882281564459,2027458.03505414,0.0,1.0
2011-06-20,13.37,13.39,13.27,13.29,1939800,14.7992971894971,14.8214352555996,14.6886068589848,14.7107449250873,1752456.59762856,0.0,1.0
2011-06-21,13.62,13.64,13.5,13.5,3404900,15.0760230157779,15.0981610818804,14.9431946191631,14.9431946191631,3076059.11396303,0.0,1.0
2011-06-22,13.27,13.37,13.26,13.33,3091400,14.8978270802993,15.0100940515149,14.8866003831778,14.9651872630287,2753614.85798477,0.189014,1.0
2011-06-23,13.31,13.31,13.09,13.19,2973300,14.9427338687856,14.9427338687856,14.6957465321114,14.8080135033269,2648419.18135669,0.0,1.0
2011-06-24,13.23,13.35,13.2,13.34,1944300,14.8529202918131,14.9876406572718,14.8192402004485,14.9764139601502,1731853.97178618,0.0,1.0
2011-06-27,13.26,13.32,13.18,13.2,1638900,14.8866003831778,14.9539605659071,14.7967868062054,14.8192402004485,1459823.8308699,0.0,1.0
2011-06-28,13.39,13.39,13.25,13.31,2467500,15.032547445758,15.032547445758,14.8753736860562,14.9427338687856,2197885.96172523,0.0,1.0
2011-06-29,13.56,13.56,13.41,13.47,1821700,15.2234012968244,15.2234012968244,15.0550008400011,15.1223610227304,1622649.99249234,0.0,1.0
2011-06-30,13.73,13.8,13.68,13.72,2942200,15.4142551478907,15.4928420277416,15.358121662283,15.4030284507692,2620717.35626667,0.0,1.0
2011-07-01,13.91,13.93,13.75,13.77,2842200,15.6163356960787,15.6387890903218,15.4367085421338,15.4591619363769,2531643.96369421,0.0,1.0
2011-07-05,13.82,13.84,13.7309,13.81,1381100,15.5152954219847,15.5377488162278,15.4152655506317,15.5040687248631,1230192.62481813,0.0,1.0
2011-07-06,13.73,13.74,13.62,13.64,1259500,15.4142551478907,15.4254818450123,15.2907614795537,15.3132148737968,1121879.37945003,0.0,1.0
2011-07-07,13.93,13.97,13.86,13.86,1443700,15.6387890903218,15.683695878808,15.5602022104709,15.5602022104709,1285952.56856848,0.0,1.0
2011-07-08,13.91,13.91,13.81,13.87,1580000,15.6163356960787,15.6163356960787,15.5040687248631,15.5714289075925,1407359.60264473,0.0,1.0
2011-07-11,13.67,13.78,13.63,13.75,2195900,15.3468949651614,15.4703886334985,15.3019881766752,15.4367085421338,1955962.62749846,0.0,1.0
2011-07-12,13.58,13.69,13.55,13.58,2359500,15.2458546910675,15.3693483594045,15.2121745997028,15.2458546910675,2101686.69774698,0.0,1.0
2011-07-13,13.72,13.82,13.64,13.65,2142100,15.4030284507692,15.5152954219847,15.3132148737968,15.3244415709183,1908041.14229448,0.0,1.0
2011-07-14,13.7,13.82,13.66,13.82,1968200,15.3805750565261,15.5152954219847,15.3356682680399,15.5152954219847,1753142.51261098,0.0,1.0
2011-07-15,13.75,13.79,13.69,13.76,1253300,15.4367085421338,15.48161533062,15.3693483594045,15.4479352392554,1116356.82911054,0.0,1.0
2011-07-18,13.65,13.69,13.55,13.67,1747700,15.3244415709183,15.3693483594045,15.2121745997028,15.3468949651614,1556735.68198873,0.0,1.0
2011-07-19,13.82,13.84,13.71,13.75,4972000,15.5152954219847,15.5377488162278,15.3918017536476,15.4367085421338,4428729.07870228,0.0,1.0
2011-07-20,13.91,13.97,13.9,13.95,1365600,15.6163356960787,15.683695878808,15.6051089989571,15.6612424845649,1216386.24896939,0.0,1.0
2011-07-21,14.21,14.22,14.05,14.09,2282500,15.9531366097252,15.9643633068468,15.7735094557804,15.8184162442666,2033100.1854662,0.0,1.0
2011-07-22,14.27,14.29,14.19,14.24,1788200,16.0204967924545,16.0429501866976,15.9306832154821,15.9868167010899,1592810.40598058,0.0,1.0
2011-07-25,14.2,14.26,14.14,14.16,2520900,15.9419099126037,16.009270095333,15.8745497298744,15.8970031241175,2245451.15335892,0.0,1.0
2011-07-26,14.32,14.38,14.26,14.28,3625500,16.0766302780623,16.1439904607916,16.009270095333,16.0317234895761,3229355.84771422,0.0,1.0
2011-07-27,14.24,14.41,14.22,14.38,2741200,15.9868167010899,16.1776705521563,15.9643633068468,16.1439904607916,2441679.83719603,0.0,1.0
2011-07-28,14.35,14.4601,14.31,14.36,1861100,16.1103103694269,16.2339163047352,16.0654035809407,16.1215370665485,1657744.9091659,0.0,1.0
2011-07-29,14.38,14.44,14.27,14.27,4608800,16.1439904607916,16.2113506435209,16.0204967924545,16.0204967924545,4105214.51687914,0.0,1.0
2011-08-01,14.43,14.61,14.3016,14.54,3099300,16.2001239463994,16.4022044945873,16.0559731553586,16.3236176147364,2760651.65599798,0.0,1.0
2011-08-02,14.14,14.41,14.14,14.34,3189800,15.8745497298744,16.1776705521563,15.8745497298744,16.0990836723054,2841263.07627605,0.0,1.0
2011-08-03,14.11,14.16,13.9,14.13,3151100,15.8408696385097,15.8970031241175,15.6051089989571,15.8633230327528,2806791.67335051,0.0,1.0
2011-08-04,13.49,13.82,13.46,13.79,3894300,15.1448144169735,15.5152954219847,15.1111343256088,15.48161533062,3468785.12694897,0.0,1.0
2011-08-05,13.34,13.61,13.09,13.58,4886600,14.9764139601502,15.2795347824321,14.6957465321114,15.2458546910675,4352660.40144541,0.0,1.0
2011-08-08,12.3,12.98,12.28,12.86,6279900,13.8088374595088,14.5722528637743,13.7863840652657,14.4375324983157,5593719.98015738,0.0,1.0
2011-08-09,12.99,13.0,12.33,12.59,6470100,14.5834795608959,14.5947062580174,13.8425175508735,14.1344116760338,5763137.57283017,0.0,1.0
2011-08-10,12.32,12.62,12.3,12.56,8755200,13.8312908537519,14.1680917673985,13.8088374595088,14.1007315846692,7798553.66650327,0.0,1.0
2011-08-11,12.67,12.82,12.35,12.37,4716200,14.2242252530062,14.3926257098295,13.8649709451166,13.8874243393597,4200879.34050196,0.0,1.0
2011-08-12,12.88,12.94,12.79,12.9,3878300,14.4599858925588,14.5273460752881,14.3589456184649,14.4824392868019,3454533.38413739,0.0,1.0
2011-08-15,13.18,13.19,13.01,13.05,2117300,14.7967868062054,14.8080135033269,14.605932955139,14.6508397436252,1885950.94093651,0.0,1.0
2011-08-16,12.93,12.99,12.79,12.94,2608500,14.5161193781666,14.5834795608959,14.3589456184649,14.5273460752881,2323479.44525239,0.0,1.0
2011-08-17,12.91,13.0,12.82,12.93,1862600,14.4936659839235,14.5947062580174,14.3926257098295,14.5161193781666,1659081.01005448,0.0,1.0
2011-08-18,12.38,12.6,12.26,12.59,3346200,13.8986510364812,14.1456383731554,13.7639306710226,14.1344116760338,2980573.86225937,0.0,1.0
2011-08-19,12.31,12.545,12.26,12.29,2581400,13.8200641566304,14.0838915389868,13.7639306710226,13.7976107623873,2299340.55586525,0.0,1.0
2011-08-22,12.31,12.5,12.26,12.48,2003600,13.8200641566304,14.0333714019399,13.7639306710226,14.0109180076967,1784674.49358163,0.0,1.0
2011-08-23,12.68,12.69,12.365,12.45,2130300,14.2354519501278,14.2466786472493,13.8818109907989,13.9772379163321,1897530.48197093,0.0,1.0
2011-08-24,12.48,12.52,12.3,12.39,2621500,14.0109180076967,14.055824796183,13.8088374595088,13.9098777336028,2335058.98628682,0.0,1.0
2011-08-25,12.33,12.54,12.27,12.52,2937900,13.8425175508735,14.0782781904261,13.7751573681442,14.055824796183,2616887.20038604,0.0,1.0
2011-08-26,12.51,12.54,12.2,12.35,2205100,14.0445980990614,14.0782781904261,13.6965704882933,13.8649709451166,1964157.37961512,0.0,1.0
2011-08-29,12.775,12.8,12.642,12.65,2589200,14.3421055727825,14.3701723155864,14.1927905010659,14.2017718587631,2306288.28048591,0.0,1.0
2011-08-30,12.77,12.82,12.61,12.7,2565900,14.3364922242218,14.3926257098295,14.1568650702769,14.2579053443709,2285534.18001652,0.0,1.0
2011-08-31,13.02,13.1,12.92,13.02,4096400,14.6171596522605,14.706973229233,14.504892681045,14.6171596522605,3648802.45333791,0.0,1.0
2011-09-01,12.86,13.03,12.83,12.98,3465600,14.4375324983157,14.6283863493821,14.4038524069511,14.5722528637743,3086927.49299088,0.0,1.0
2011-09-02,12.68,12.76,12.62,12.69,2894300,14.2354519501278,14.3252655271002,14.1680917673985,14.2466786472493,2578051.20122446,0.0,1.0
2011-09-06,12.62,12.64,12.37,12.41,3420000,14.1680917673985,14.1905451616416,13.8874243393597,13.9323311278459,3046310.02597783,0.0,1.0
2011-09-07,12.95,12.99,12.78,12.84,2750600,14.5385727724097,14.5834795608959,14.3477189213433,14.4150791040726,2450052.73609784,0.0,1.0
2011-09-08,12.73,12.88,12.67,12.76,2394700,14.2915854357355,14.4599858925588,14.2242252530062,14.3252655271002,2133040.5319325,0.0,1.0
2011-09-09,12.32,12.48,12.27,12.47,3596000,13.8312908537519,14.0109180076967,13.7751573681442,13.9996913105752,3203079.19690535,0.0,1.0
2011-09-12,12.19,12.22,11.97,12.1,5120300,13.6853437911717,13.7190238825364,13.4383564544976,13.5843035170778,4560824.91988724,0.0,1.0
2011-09-13,12.15,12.18,12.03,12.1,5473700,13.6404370026855,13.6741170940502,13.5057166372269,13.5843035170778,4875610.28923828,0.0,1.0
2011-09-14,12.13,12.24,11.92,12.09,4534900,13.6179836084424,13.7414772767795,13.3822229688898,13.5730768199562,4039389.27976811,0.0,1.0
2011-09-15,12.3,12.32,12.17,12.24,1982700,13.8088374595088,13.8312908537519,13.6628903969286,13.7414772767795,1766058.15453399,0.0,1.0
2011-09-16,12.34,12.41,12.2605,12.38,2079200,13.853744247995,13.9323311278459,13.7644920058787,13.8986510364812,1852013.97836641,0.0,1.0
2011-09-19,11.94,12.0,11.79,11.87,3185300,13.4046763631329,13.4720365458623,13.2362759063097,13.3260894832821,2837254.7736103,0.0,1.0
2011-09-20,11.93,12.12,11.92,12.02,1939200,13.3934496660114,13.6067569113209,13.3822229688898,13.4944899401054,1727311.22876498,0.0,1.0
2011-09-21,11.44,11.89,11.44,11.87,3072100,12.8433415070554,13.3485428775252,12.8433415070554,13.3260894832821,2736423.69321827,0.0,1.0
2011-09-22,11.07,11.29,10.95,11.19,5566700,12.4279537135579,12.6749410502321,12.2932333480993,12.5626740790166,4958448.54433066,0.0,1.0
2011-09-23,11.36,11.42,11.19,11.23,3565400,12.7535279300829,12.8208881128122,12.5626740790166,12.6075808675028,3175822.73877819,0.0,1.0
2011-09-26,11.37,11.38,11.06,11.21,2473100,12.7647546272045,12.775981324326,12.4167270164364,12.5851274732597,2202874.07170929,0.0,1.0
2011-09-27,11.68,11.845,11.65,11.69,3593700,13.1127822379726,13.2980227404782,13.0791021466079,13.1240089350941,3201030.50887618,0.0,1.0
2011-09-28,11.275,11.55,11.24,11.5,2512000,12.6581010045497,12.9668351753924,12.6188075646243,12.9107016897847,2237523.62141999,0.0,1.0
2011-09-29,11.37,11.52,11.19,11.46,2726300,12.7647546272045,12.9331550840278,12.5626740790166,12.8657949012985,2428407.90170274,0.0,1.0
2011-09-30,11.0,11.19,10.99,11.11,2255900,12.3493668337071,12.5626740790166,12.3381401365855,12.4728605020441,2009406.66304192,0.0,1.0
2011-10-03,10.67,11.0,10.67,10.87,4215600,11.9788858286959,12.3493668337071,11.9788858286959,12.2034197711269,3754977.93728424,0.0,1.0
2011-10-04,10.71,10.74,10.28,10.42,8806700,12.0237926171821,12.0574727085467,11.5410446409553,11.6982184006571,7844426.46367805,0.0,1.0
2011-10-05,10.88,10.93,10.58,10.69,5185300,12.2146464682484,12.2707799538562,11.8778455546019,12.001339222939,4618722.62505934,0.0,1.0
2011-10-06,11.09,11.1,10.82,10.91,2254400,12.450407107801,12.4616338049226,12.1472862855191,12.2483265596131,2008070.56215335,0.0,1.0
2011-10-07,11.02,11.19,10.97,11.18,2402200,12.3718202279502,12.5626740790166,12.3156867423424,12.551447381895,2139721.03637542,0.0,1.0
2011-10-10,11.6,11.6,11.38,11.43,2025800,13.0229686610002,13.0229686610002,12.775981324326,12.8321148099338,1804448.78673272,0.0,1.0
2011-10-11,11.55,11.58,11.44,11.48,2137400,12.9668351753924,13.0005152667571,12.8433415070554,12.8882482955416,1903854.69284358,0.0,1.0
2011-10-12,11.8,11.92,11.72,11.72,2069900,13.2475026034312,13.3822229688898,13.1576890264588,13.1576890264588,1843730.15285717,0.0,1.0
2011-10-13,11.7,11.74,11.54,11.67,1534000,13.1352356322157,13.1801424207019,12.9556084782709,13.101555540851,1366385.8420614,0.0,1.0
2011-10-14,11.91,11.94,11.78,11.8701,1532500,13.3709962717683,13.4046763631329,13.2250492091881,13.3262017502533,1365049.74117282,0.0,1.0
2011-10-17,11.68,11.885,11.66,11.86,2393200,13.1127822379726,13.3429295289644,13.0903288437295,13.3148627861605,2131704.4310439,0.0,1.0
2011-10-18,11.84,11.86,11.48,11.59,1723300,13.2924093919174,13.3148627861605,12.8882482955416,13.0117419638786,1535001.77420106,0.0,1.0
2011-10-19,11.66,11.8,11.61,11.74,2346800,13.0903288437295,13.2475026034312,13.0341953581217,13.1801424207019,2090374.37689029,0.0,1.0
2011-10-20,11.56,11.58,11.37,11.53,1554400,12.978061872514,13.0005152667571,12.7647546272045,12.9443817811493,1384556.81414618,0.0,1.0
2011-10-21,11.72,11.76,11.61,11.67,1782900,13.1576890264588,13.202595814945,13.0341953581217,13.101555540851,1588089.51617424,0.0,1.0
2011-10-24,12.06,12.08,11.89,11.9001,1244500,13.5393967285916,13.5618501228347,13.3485428775252,13.359881841618,1108518.37056415,0.0,1.0
2011-10-25,11.86,12.0,11.84,11.98,2019700,13.3148627861605,13.4720365458623,13.2924093919174,13.4495831516192,1799015.3097858,0.0,1.0
2011-10-26,11.98,12.03,11.76,12.0,1460400,13.4495831516192,13.5057166372269,13.202595814945,13.4720365458623,1300827.82512807,0.0,1.0
2011-10-27,12.73,12.81,12.555,12.66,2897500,14.2915854357355,14.381399012708,14.0951182361084,14.2129985558847,2580901.54978679,0.0,1.0
2011-10-28,12.79,12.79,12.64,12.68,1449000,14.3589456184649,14.3589456184649,14.1905451616416,14.2354519501278,1290673.45837482,0.0,1.0
2011-10-31,12.25,12.44,12.24,12.43,1455200,13.7527039739011,13.9660112192105,13.7414772767795,13.954784522089,1296196.00871431,0.0,1.0
2011-11-01,11.8,11.845,11.62,11.67,2556000,13.2475026034312,13.2980227404782,13.0454220552433,13.101555540851,2276715.91415186,0.0,1.0
2011-11-02,12.12,12.14,11.975,12.07,1871500,13.6067569113209,13.629210305564,13.4439698030584,13.5506234257131,1667008.54199342,0.0,1.0
2011-11-03,12.24,12.3,12.0,12.12,2597500,13.7414772767795,13.8088374595088,13.4720365458623,13.6067569113209,2313681.37206942,0.0,1.0
2011-11-04,12.21,12.22,12.02,12.16,1330400,13.7077971854148,13.7190238825364,13.4944899401054,13.6516636998071,1185032.4147839,0.0,1.0
2011-11-07,12.25,12.26,12.09,12.17,1287300,13.7527039739011,13.7639306710226,13.5730768199562,13.6628903969286,1146641.78258516,0.0,1.0
2011-11-08,12.31,12.36,12.13,12.21,1364000,13.8200641566304,13.8761976422381,13.6179836084424,13.7077971854148,1214961.07468823,0.0,1.0
2011-11-09,11.73,11.88,11.62,11.87,2397300,13.1689157235804,13.3373161804036,13.0454220552433,13.3260894832821,2135356.44013937,0.0,1.0
2011-11-10,11.7,11.79,11.6599,11.78,2175800,13.1352356322157,13.2362759063097,13.0902165767583,13.2250492091881,1938058.8755914,0.0,1.0
2011-11-11,11.89,11.89,11.74,11.78,1086500,13.3485428775252,13.3485428775252,13.1801424207019,13.2250492091881,967782.410299683,0.0,1.0
2011-11-14,11.87,11.92,11.8,11.86,1589700,13.3260894832821,13.3822229688898,13.2475026034312,13.3148627861605,1415999.72172426,0.0,1.0
2011-11-15,11.9,11.93,11.75,11.81,627900,13.3597695746467,13.3934496660114,13.1913691178235,13.2587293005528,559291.831962424,0.0,1.0
2011-11-16,11.62,11.84,11.62,11.7,1342600,13.0454220552433,13.2924093919174,13.0454220552433,13.1352356322157,1195899.36867773,0.0,1.0
2011-11-17,11.46,11.68,11.38,11.62,2145200,12.8657949012985,13.1127822379726,12.775981324326,13.0454220552433,1910802.41746422,0.0,1.0
2011-11-18,11.4,11.5,11.35,11.48,1572100,12.7984347185691,12.9107016897847,12.7423012329614,12.8882482955416,1400322.80463151,0.0,1.0
2011-11-21,11.15,11.19,11.01,11.17,2983000,12.5177672905303,12.5626740790166,12.3605935308286,12.5402206847735,2657059.30043623,0.0,1.0
2011-11-22,11.22,11.25,11.12,11.2,2634400,12.5963541703812,12.6300342617459,12.4840871991657,12.5739007761381,2346549.45392866,0.0,1.0
2011-11-23,10.96,11.07,10.89,11.0501,1682900,12.3044600452209,12.4279537135579,12.22587316537,12.405612586286,1499016.12360178,0.0,1.0
2011-11-25,10.85,10.98,10.85,10.92,988800,12.1809663768838,12.326913439464,12.1809663768838,12.2595532567347,880757.705756398,0.0,1.0
2011-11-28,11.21,11.28,11.15,11.24,3108400,12.5851274732597,12.6637143531105,12.5177672905303,12.6188075646243,2768757.33472207,0.0,1.0
2011-11-29,11.2,11.31,11.19,11.23,1277900,12.5739007761381,12.6973944444752,12.5626740790166,12.6075808675028,1138268.88368336,0.0,1.0
2011-11-30,11.77,11.8,11.68,11.7,2864100,13.2138225120666,13.2475026034312,13.1127822379726,13.1352356322157,2551151.03666757,0.0,1.0
2011-12-01,11.69,11.74,11.62,11.67,2253800,13.1240089350941,13.1801424207019,13.0454220552433,13.101555540851,2007536.12179792,0.0,1.0
2011-12-02,11.66,11.77,11.63,11.75,1812300,13.0903288437295,13.2138225120666,13.0566487523648,13.1913691178235,1614277.09359053,0.0,1.0
2011-12-05,11.78,11.91,11.75,11.81,1896400,13.2250492091881,13.3709962717683,13.1913691178235,13.2587293005528,1689187.81674397,0.0,1.0
2011-12-06,11.66,11.7,11.5901,11.62,1739300,13.0903288437295,13.1352356322157,13.0118542308498,13.0454220552433,1549253.51701265,0.0,1.0
2011-12-07,11.705,11.72,11.55,11.6,1762700,13.1408489807765,13.1576890264588,12.9668351753924,13.0229686610002,1570096.6908746,0.0,1.0
2011-12-08,11.23,11.42,11.19,11.38,3796300,12.6075808675028,12.8208881128122,12.5626740790166,12.775981324326,3381493.20222796,0.0,1.0
2011-12-09,11.38,11.42,11.22,11.24,1805600,12.775981324326,12.8208881128122,12.5963541703812,12.6188075646243,1608309.17628819,0.0,1.0
2011-12-12,11.15,11.21,11.07,11.2,2058000,12.5177672905303,12.5851274732597,12.4279537135579,12.5739007761381,1833130.41914106,0.0,1.0
2011-12-13,11.101,11.28,11.06,11.21,1636500,12.4627564746347,12.6637143531105,12.4167270164364,12.5851274732597,1457686.06944817,0.0,1.0
2011-12-14,10.95,11.07,10.94,11.02,2076200,12.2932333480993,12.4279537135579,12.2820066509778,12.3718202279502,1849341.77658924,0.0,1.0
2011-12-15,10.92,11.05,10.88,11.03,1850400,12.2595532567347,12.4055003193148,12.2146464682484,12.3830469250717,1648214.05616063,0.0,1.0
2011-12-16,11.04,11.1,11.0,11.0801,4293600,12.3942736221933,12.4616338049226,12.3493668337071,12.4392926776507,3824455.18349076,0.0,1.0
2011-12-19,10.82,10.98,10.76,10.98,1689800,12.1472862855191,12.326913439464,12.0799261027898,12.326913439464,1505162.18768929,0.0,1.0
2011-12-20,10.86,10.89,10.75,10.76,2093000,12.5033555794354,12.5378952357322,12.3767101730139,12.3882233917795,1817910.38858277,0.277163,1.0
2011-12-21,10.94,10.95,10.83,10.9,3368400,12.5954613295602,12.6069745483258,12.4688159231386,12.5494084544978,2925680.53172584,0.0,1.0
2011-12-22,11.02,11.06,10.91,10.93,1942100,12.6875670796849,12.7336199547473,12.5609216732634,12.5839481107946,1686843.65297019,0.0,1.0
2011-12-23,11.06,11.06,10.95,11.01,1782100,12.7336199547473,12.7336199547473,12.6069745483258,12.6760538609193,1547872.95914637,0.0,1.0
2011-12-27,10.94,10.99,10.94,10.94,992800,12.5954613295602,12.6530274233881,12.5954613295602,12.5954613295602,862313.155176766,0.0,1.0
2011-12-28,10.83,10.93,10.79,10.91,1402900,12.4688159231386,12.5839481107946,12.4227630480763,12.5609216732634,1218512.41478394,0.0,1.0
2011-12-29,10.93,10.95,10.86,10.89,1993000,12.5839481107946,12.6069745483258,12.5033555794354,12.5378952357322,1731053.70494288,0.0,1.0
2011-12-30,10.83,10.86,10.8,10.85,1627800,12.4688159231386,12.5033555794354,12.4342762668418,12.4918423606698,1413853.09629003,0.0,1.0
2012-01-03,11.2,11.26,11.11,11.13,2717200,12.8948050174656,12.9638843300592,12.7911860485753,12.8142124861065,2360069.80786293,0.0,1.0
2012-01-04,11.21,11.21,11.1,11.15,1964000,12.9063182362312,12.9063182362312,12.7796728298097,12.8372389236376,1705865.26668732,0.0,1.0
2012-01-05,11.18,11.18,11.05,11.11,1475400,12.8717785799344,12.8717785799344,12.7221067359817,12.7911860485753,1281483.51042285,0.0,1.0
2012-01-06,11.09,11.15,11.06,11.15,1126900,12.7681596110441,12.8372389236376,12.7336199547473,12.8372389236376,978787.967937851,0.0,1.0
2012-01-09,10.99,11.03,10.96,11.01,2013300,12.6530274233881,12.6990802984505,12.6184877670914,12.6760538609193,1748685.61172179,0.0,1.0
2012-01-10,11.29,11.32,11.23,11.23,2203600,12.998423986356,13.0329636426527,12.9293446737624,12.9293446737624,1913973.88068848,0.0,1.0
2012-01-11,11.31,11.32,11.241,11.25,917300,13.0214504238872,13.0329636426527,12.9420092144046,12.9523711112936,796736.359028653,0.0,1.0
2012-01-12,11.4,11.43,11.3,11.38,5845000,13.1250693927775,13.1596090490743,13.0099372051216,13.1020429552463,5076773.15875122,0.0,1.0
2012-01-13,11.49,11.5,11.38,11.43,1722900,13.2286883616679,13.2402015804334,13.1020429552463,13.1596090490743,1496453.80243156,0.0,1.0
2012-01-17,11.62,11.67,11.59,11.63,1898200,13.3783602056206,13.4359262994485,13.3438205493238,13.3898734243862,1648713.56885228,0.0,1.0
2012-01-18,11.78,11.8,11.62,11.64,2645500,13.5625717058701,13.5855981434013,13.3783602056206,13.4013866431518,2297793.56569313,0.0,1.0
2012-01-19,11.85,11.85,11.76,11.78,1886600,13.6431642372292,13.6431642372292,13.5395452683389,13.5625717058701,1638638.19355006,0.0,1.0
2012-01-20,11.94,11.96,11.86,11.88,1198000,13.7467832061196,13.7698096436508,13.6546774559948,13.677703893526,1040543.07000581,0.0,1.0
2012-01-23,12.02,12.08,11.97,11.99,1683600,13.8388889562443,13.9079682688379,13.7813228624164,13.8043492999476,1462319.12576109,0.0,1.0
2012-01-24,12.01,12.03,11.89,11.93,1471900,13.8273757374788,13.8504021750099,13.6892171122916,13.735269987354,1278443.52649545,0.0,1.0
2012-01-25,12.26,12.29,12.07,12.0901,2266600,14.1152062066186,14.1497458629154,13.8964550500723,13.9195966197912,1968693.59138161,0.0,1.0
2012-01-26,12.23,12.37,12.19,12.36,3308000,14.0806665503218,14.2418516130401,14.0346136752595,14.2303383942746,2873219.09480737,0.0,1.0
2012-01-27,12.42,12.44,12.3,12.31,2075200,14.2994177068681,14.3224441443993,14.161259081681,14.1727723004466,1802449.89889488,0.0,1.0
2012-01-30,12.3,12.3,12.19,12.22,2327900,14.161259081681,14.161259081681,14.0346136752595,14.0691533315562,2021936.73845286,0.0,1.0
2012-01-31,12.38,12.45,12.32,12.42,1751000,14.2533648318057,14.3339573631649,14.1842855192122,14.2994177068681,1520860.53053437,0.0,1.0
2012-02-01,12.52,12.57,12.45,12.46,1834300,14.4145498945241,14.472115988352,14.3339573631649,14.3454705819305,1593212.14800639,0.0,1.0
2012-02-02,12.54,12.6,12.52,12.56,1290000,14.4375763320553,14.5066556446488,14.4145498945241,14.4606027695864,1120451.2189545,0.0,1.0
2012-02-03,12.73,12.78,12.68,12.68,1615700,14.6563274886015,14.7138935824295,14.5987613947736,14.5987613947736,1403343.43756961,0.0,1.0
2012-02-06,12.69,12.7,12.58,12.59,1435600,14.6102746135392,14.6217878323048,14.4836292071176,14.4951424258832,1246914.55033417,0.0,1.0
2012-02-07,12.72,12.78,12.66,12.69,1331200,14.644814269836,14.7138935824295,14.5757349572424,14.6102746135392,1156236.17261413,0.0,1.0
2012-02-08,12.88,12.89,12.805,12.8401,2095900,14.8290257700855,14.8405389888511,14.7426766293435,14.7830880272107,1820429.23240832,0.0,1.0
2012-02-09,12.83,12.87,12.79,12.84,1321800,14.7714596762575,14.8175125513199,14.7254068011951,14.7829728950231,1148071.64435199,0.0,1.0
2012-02-10,12.55,12.59,12.52,12.54,1596800,14.4490895508208,14.4951424258832,14.4145498945241,14.4375763320553,1386927.52436167,0.0,1.0
2012-02-13,12.75,12.78,12.7,12.73,1189100,14.6793539261327,14.7138935824295,14.6217878323048,14.6563274886015,1032812.82516186,0.0,1.0
2012-02-14,12.71,12.7199,12.62,12.69,2073200,14.6333010510704,14.6446991376483,14.52968208218,14.6102746135392,1800712.76522207,0.0,1.0
2012-02-15,12.72,12.82,12.71,12.8,1785900,14.644814269836,14.7599464574919,14.6333010510704,14.7369200199607,1551173.51312468,0.0,1.0
2012-02-16,12.74,12.77,12.61,12.63,1307700,14.6678407073671,14.7023803636639,14.5181688634144,14.5411953009456,1135824.85195877,0.0,1.0
2012-02-17,12.81,12.83,12.77,12.81,1069300,14.7484332387263,14.7714596762575,14.7023803636639,14.7484332387263,928758.51816128,0.0,1.0
2012-02-21,12.87,12.96,12.85,12.9,1818900,14.8175125513199,14.9211315202102,14.7944861137887,14.8520522076166,1579836.21872585,0.0,1.0
2012-02-22,12.86,12.89,12.79,12.81,4248900,14.8059993325543,14.8405389888511,14.7254068011951,14.7484332387263,3690453.63117502,0.0,1.0
2012-02-23,12.85,12.85,12.73,12.78,1543300,14.7944861137887,14.7944861137887,14.6563274886015,14.7138935824295,1340459.19861433,0.0,1.0
2012-02-24,12.8,12.85,12.78,12.8,1515600,14.7369200199607,14.7944861137887,14.7138935824295,14.7369200199607,1316399.89724608,0.0,1.0
2012-02-27,12.74,12.78,12.64,12.68,1665000,14.6678407073671,14.7138935824295,14.5527085197112,14.5987613947736,1446163.78260407,0.0,1.0
2012-02-28,12.82,12.84,12.76,12.82,4177800,14.7599464574919,14.7829728950231,14.6908671448983,14.7599464574919,3628698.52910707,0.0,1.0
2012-02-29,12.89,13.04,12.87,13.0,1805000,14.8405389888511,15.013237270335,14.8175125513199,14.9671843952726,1567763.1396999,0.0,1.0
2012-03-01,13.0,13.02,12.92,12.93,1863100,14.9671843952726,14.9902108328038,14.8750786451478,14.8865918639134,1618226.87289468,0.0,1.0
2012-03-02,12.98,12.98,12.91,12.95,1597900,14.9441579577414,14.9441579577414,14.8635654263822,14.9096183014446,1387882.94788171,0.0,1.0
2012-03-05,12.77,12.84,12.75,12.83,1275700,14.7023803636639,14.7829728950231,14.6793539261327,14.7714596762575,1108030.713194,0.0,1.0
2012-03-06,12.36,12.44,12.29,12.43,2324800,14.2303383942746,14.3224441443993,14.1497458629154,14.3109309256337,2019244.18126002,0.0,1.0
2012-03-07,12.44,12.47,12.355,12.43,1649300,14.3224441443993,14.3569838006961,14.2245817848918,14.3109309256337,1432527.28327261,0.0,1.0
2012-03-08,12.76,12.78,12.68,12.71,1489000,14.6908671448983,14.7138935824295,14.5987613947736,14.6333010510704,1293296.01939788,0.0,1.0
2012-03-09,12.72,12.77,12.68,12.72,1395100,14.644814269836,14.7023803636639,14.5987613947736,14.644814269836,1211737.59346002,0.0,1.0
2012-03-12,12.59,12.64,12.5611,12.63,1136900,14.4951424258832,14.5527085197112,14.4618692236507,14.5411953009456,987473.636301843,0.0,1.0
2012-03-13,12.87,12.87,12.69,12.69,1577400,14.8175125513199,14.8175125513199,14.6102746135392,14.6102746135392,1370077.32773553,0.0,1.0
2012-03-14,12.78,12.85,12.74,12.82,2039800,14.7138935824295,14.7944861137887,14.6678407073671,14.7599464574919,1771702.63288636,0.0,1.0
2012-03-15,12.85,12.9,12.8,12.83,1962100,14.7944861137887,14.8520522076166,14.7369200199607,14.7714596762575,1704214.98969816,0.0,1.0
2012-03-16,12.91,12.94,12.87,12.9,1487100,14.8635654263822,14.898105082679,14.8175125513199,14.8520522076166,1291645.74240872,0.0,1.0
2012-03-19,12.84,12.875,12.76,12.78,934400,14.7829728950231,14.8232691607027,14.6908671448983,14.7138935824295,811588.851931075,0.0,1.0
2012-03-20,12.67,12.71,12.64,12.69,1670200,14.587248176008,14.6333010510704,14.5527085197112,14.6102746135392,1450680.33015334,0.0,1.0
2012-03-21,12.7,12.74,12.66,12.73,2688300,14.6217878323048,14.6678407073671,14.5757349572424,14.6563274886015,2334968.226291,0.0,1.0
2012-03-22,12.6,12.65,12.58,12.61,1466100,14.5066556446488,14.5642217384768,14.4836292071176,14.5181688634144,1273405.83884434,0.0,1.0
2012-03-23,12.75,12.795,12.67,12.7,1155400,14.6793539261327,14.7311634105779,14.587248176008,14.6217878323048,1003542.12277522,0.0,1.0
2012-03-26,12.86,12.89,12.77,12.8,1567900,14.8059993325543,14.8405389888511,14.7023803636639,14.7369200199607,1361825.94278974,0.0,1.0
2012-03-27,12.88,12.9654,12.88,12.94,1100100,14.8290257700855,14.9273486583436,14.8290257700855,14.898105082679,955510.376722361,0.0,1.0
2012-03-28,12.87,12.94,12.81,12.93,1817900,14.8175125513199,14.898105082679,14.7484332387263,14.8865918639134,1578967.65188945,0.0,1.0
2012-03-29,12.77,12.81,12.68,12.78,2089800,14.7023803636639,14.7484332387263,14.5987613947736,14.7138935824295,1815130.9747063,0.0,1.0
2012-03-30,12.89,12.9,12.82,12.85,1387500,14.8405389888511,14.8520522076166,14.7599464574919,14.7944861137887,1205136.48550339,0.0,1.0
2012-04-02,13.0,13.0,12.85,12.87,2103100,14.9671843952726,14.9671843952726,14.7944861137887,14.8175125513199,1826682.9136304,0.0,1.0
2012-04-03,12.88,12.95,12.82,12.91,1952500,14.8290257700855,14.9096183014446,14.7599464574919,14.8635654263822,1695876.74806873,0.0,1.0
2012-04-04,12.705,12.72,12.6262,12.69,1455900,14.6275444416876,14.644814269836,14.5368202778147,14.6102746135392,1264546.45711307,0.0,1.0
2012-04-05,12.67,12.72,12.63,12.64,879800,14.587248176008,14.644814269836,14.5411953009456,14.5527085197112,764165.102663698,0.0,1.0
2012-04-09,12.54,12.57,12.51,12.54,918700,14.4375763320553,14.472115988352,14.4030366757585,14.4375763320553,797952.352599612,0.0,1.0
2012-04-10,12.45,12.61,12.44,12.61,2481200,14.3339573631649,14.5181688634144,14.3224441443993,14.5181688634144,2155088.0344728,0.0,1.0
2012-04-11,12.55,12.56,12.51,12.56,1136700,14.4490895508208,14.4606027695864,14.4030366757585,14.4606027695864,987299.922934565,0.0,1.0
2012-04-12,12.75,12.81,12.64,12.64,1079000,14.6793539261327,14.7484332387263,14.5527085197112,14.5527085197112,937183.616474351,0.0,1.0
2012-04-13,12.75,12.83,12.71,12.81,1546200,14.6793539261327,14.7714596762575,14.6333010510704,14.7484332387263,1342978.04243989,0.0,1.0
2012-04-16,12.74,12.83,12.69,12.83,1007600,14.6678407073671,14.7714596762575,14.6102746135392,14.7714596762575,875167.944355474,0.0,1.0
2012-04-17,12.86,12.93,12.77,12.77,2366100,14.8059993325543,14.8865918639134,14.7023803636639,14.7023803636639,2055115.99160329,0.0,1.0
2012-04-18,12.83,12.86,12.77,12.78,860500,14.7714596762575,14.8059993325543,14.7023803636639,14.7138935824295,747401.762721201,0.0,1.0
2012-04-19,12.81,12.9,12.74,12.83,782900,14.7484332387263,14.8520522076166,14.6678407073671,14.7714596762575,680000.976216652,0.0,1.0
2012-04-20,12.87,12.91,12.845,12.86,1090000,14.8175125513199,14.8635654263822,14.7887295044059,14.8059993325543,946737.851674733,0.0,1.0
2012-04-23,12.72,12.74,12.61,12.68,1263000,14.644814269836,14.6678407073671,14.5181688634144,14.5987613947736,1096999.91437173,0.0,1.0
2012-04-24,12.77,12.84,12.76,12.78,1526800,14.7023803636639,14.7829728950231,14.6908671448983,14.7138935824295,1326127.84581375,0.0,1.0
2012-04-25,12.92,12.94,12.85,12.86,1418600,14.8750786451478,14.898105082679,14.7944861137887,14.8059993325543,1232148.9141154,0.0,1.0
2012-04-26,13.02,13.04,12.92,12.93,1573300,14.9902108328038,15.013237270335,14.8750786451478,14.8865918639134,1366516.20370629,0.0,1.0
2012-04-27,13.11,13.13,13.02,13.06,3561900,15.0938298016941,15.1168562392253,14.9902108328038,15.0362637078662,3093748.21456903,0.0,1.0
2012-04-30,12.995,13.04,12.96,13.04,1886900,14.9614277858898,15.013237270335,14.9211315202102,15.013237270335,1638898.76360097,0.0,1.0
2012-05-01,12.99,13.11,12.98,12.99,7391700,14.955671176507,15.0938298016941,14.9441579577414,14.955671176507,6420185.4846093,0.0,1.0
2012-05-02,13.12,13.13,13.02,13.06,3238000,15.1053430204597,15.1168562392253,14.9902108328038,15.0362637078662,2812419.41625945,0.0,1.0
2012-05-03,12.98,13.1,12.98,13.09,1442200,14.9441579577414,15.0823165829285,14.9441579577414,15.0708033641629,1252647.09145441,0.0,1.0
2012-05-04,12.9,12.99,12.84,12.97,2070600,14.8520522076166,14.955671176507,14.7829728950231,14.9326447389758,1798454.49144744,0.0,1.0
2012-05-07,12.77,12.8,12.73,12.75,1759500,14.7023803636639,14.7369200199607,14.6563274886015,14.6793539261327,1528243.34864376,0.0,1.0
2012-05-08,12.695,12.76,12.58,12.74,1998800,14.616031222922,14.6908671448983,14.4836292071176,14.6678407073671,1736091.392594,0.0,1.0
2012-05-09,12.57,12.64,12.48,12.5,2005500,14.472115988352,14.5527085197112,14.3684970194617,14.3915234569929,1741910.79039788,0.0,1.0
2012-05-10,12.61,12.7,12.6,12.7,1580300,14.5181688634144,14.6217878323048,14.5066556446488,14.6217878323048,1372596.17156109,0.0,1.0
2012-05-11,12.51,12.61,12.49,12.5,1848100,14.4030366757585,14.5181688634144,14.3800102382273,14.3915234569929,1605198.37034869,0.0,1.0
2012-05-14,12.27,12.34,12.26,12.33,1773400,14.1267194253842,14.2073119567434,14.1152062066186,14.1957987379778,1540316.4276697,0.0,1.0
2012-05-15,12.23,12.37,12.21,12.33,2479400,14.0806665503218,14.2418516130401,14.0576401127906,14.1957987379778,2153524.61416729,0.0,1.0
2012-05-16,12.0,12.15,11.99,12.11,1864500,13.8158625187132,13.9885608001971,13.8043492999476,13.9425079251347,1619442.86646563,0.0,1.0
2012-05-17,11.86,12.03,11.84,11.97,1485200,13.6546774559948,13.8504021750099,13.6316510184637,13.7813228624164,1289995.46541956,0.0,1.0
2012-05-18,11.68,11.81,11.66,11.78,2418100,13.4474395182141,13.5971113621669,13.424413080683,13.5625717058701,2100281.46709604,0.0,1.0
2012-05-21,11.91,11.93,11.77,11.78,1943700,13.7122435498228,13.735269987354,13.5510584871045,13.5625717058701,1688233.35990843,0.0,1.0
2012-05-22,11.94,12.0401,11.83,12.0,1734000,13.7467832061196,13.8620305259632,13.6201377996981,13.8158625187132,1506094.89431559,0.0,1.0
2012-05-23,11.79,11.8,11.6,11.75,2145700,13.5740849246357,13.5855981434013,13.3553337680894,13.5280320495733,1863683.86086099,0.0,1.0
2012-05-24,11.71,11.83,11.62,11.83,4871000,13.4819791745109,13.6201377996981,13.3783602056206,13.6201377996981,4230789.06009876,0.0,1.0
2012-05-25,11.64,11.6924,11.61,11.66,941400,13.4013866431518,13.4617159094835,13.366846986855,13.424413080683,817668.819785866,0.0,1.0
2012-05-29,11.87,11.9,11.785,11.86,1359300,13.6661906747604,13.7007303310572,13.5683283152529,13.6546774559948,1180642.90071695,0.0,1.0
2012-05-30,11.65,11.72,11.6,11.71,1532300,13.4128998619174,13.4934923932765,13.3553337680894,13.4819791745109,1330904.96341394,0.0,1.0
2012-05-31,11.65,11.72,11.58,11.64,2864100,13.4128998619174,13.4934923932765,13.3323073305582,13.4013866431518,2487662.27612991,0.0,1.0
2012-06-01,11.33,11.5,11.32,11.46,2628100,13.0444768614183,13.2402015804334,13.0329636426527,13.1941487053711,2282680.5027398,0.0,1.0
2012-06-04,11.39,11.46,11.33,11.41,2091700,13.1135561740119,13.1941487053711,13.0444768614183,13.1365826115431,1816781.25169545,0.0,1.0
2012-06-05,11.49,11.5,11.3992,11.41,1992900,13.2286883616679,13.2402015804334,13.1241483352763,13.1365826115431,1730966.84825924,0.0,1.0
2012-06-06,11.79,11.805,11.65,11.7,1675900,13.5740849246357,13.5913547527841,13.4128998619174,13.4704659557453,1455631.16112081,0.0,1.0
2012-06-07,11.74,11.93,11.71,11.89,1386600,13.5165188308077,13.735269987354,13.4819791745109,13.6892171122916,1204354.77535063,0.0,1.0
2012-06-08,11.62,11.64,11.5,11.57,1078100,13.3783602056206,13.4013866431518,13.2402015804334,13.3207941117926,936401.906321588,0.0,1.0
2012-06-11,11.58,11.79,11.55,11.78,1381000,13.3323073305582,13.5740849246357,13.2977676742614,13.5625717058701,1199490.8010668,0.0,1.0
2012-06-12,11.82,11.84,11.72,11.815,7182100,13.6086245809325,13.6316510184637,13.4934923932765,13.6028679715497,6238133.87570009,0.0,1.0
2012-06-13,11.77,11.87,11.72,11.8,1345500,13.5510584871045,13.6661906747604,13.4934923932765,13.5855981434013,1168656.67837464,0.0,1.0
2012-06-14,11.8,11.86,11.71,11.74,1481200,13.5855981434013,13.6546774559948,13.4819791745109,13.5165188308077,1286521.19807396,0.0,1.0
2012-06-15,12.04,12.07,11.95,11.96,1889800,13.8619153937755,13.8964550500723,13.7582964248852,13.7698096436508,1641417.60742653,0.0,1.0
2012-06-18,12.14,12.15,12.01,12.02,1922800,13.9770475814315,13.9885608001971,13.8273757374788,13.8388889562443,1670080.31302769,0.0,1.0
2012-06-19,12.27,12.37,12.22,12.24,1811900,14.1267194253842,14.2418516130401,14.0691533315562,14.0921797690874,1573756.25087106,0.0,1.0
2012-06-20,12.28,12.35,12.205,12.28,1278000,14.1382326441498,14.218825175509,14.0518835034078,14.1382326441498,1110028.41691772,0.0,1.0
2012-06-21,11.73,12.01,11.7,12.0,2596800,13.7307383844479,14.0584968454577,13.6956214064825,14.0467911861359,2218414.12654843,0.196064,1.0
2012-06-22,11.86,11.89,11.8,11.89,1104000,13.882911955631,13.9180289335963,13.8126779997003,13.9180289335963,943133.547331129,0.0,1.0
2012-06-25,11.67,11.72,11.605,11.71,1641000,13.6605044285172,13.7190327251261,13.5844176429256,13.7073270658043,1401886.00649491,0.0,1.0
2012-06-26,11.75,11.8,11.67,11.77,1186900,13.7541497030914,13.8126779997003,13.6605044285172,13.777561021735,1013953.99214431,0.0,1.0
2012-06-27,11.91,11.97,11.9,11.92,1766300,13.9414402522399,14.0116742081706,13.9297345929181,13.9531459115617,1508928.24696646,0.0,1.0
2012-06-28,11.97,11.97,11.8301,11.89,1971600,14.0116742081706,14.0116742081706,13.8479120342589,13.9180289335963,1684313.49811418,0.0,1.0
2012-06-29,12.32,12.32,12.21,12.23,1743600,14.4213722844329,14.4213722844329,14.2926100318933,14.3160213505369,1489535.9176871,0.0,1.0
2012-07-02,12.39,12.41,12.265,12.33,3085200,14.5033118996853,14.5267232183289,14.3569911581631,14.4330779437547,2635648.20672645,0.0,1.0
2012-07-03,12.61,12.64,12.49,12.5,1683300,14.7608364047645,14.7959533827298,14.6203684929031,14.6320741522249,1438022.37338993,0.0,1.0
2012-07-05,12.59,12.63,12.495,12.56,2071400,14.7374250861209,14.7842477234081,14.626221322564,14.7023081081556,1769571.4039327,0.0,1.0
2012-07-06,12.49,12.52,12.4,12.47,1313900,14.6203684929031,14.6554854708685,14.5150175590071,14.5969571742596,1122448.52159273,0.0,1.0
2012-07-09,12.38,12.42,12.33,12.36,1339500,14.4916062403636,14.5384288776507,14.4330779437547,14.46819492172,1144318.2850091,0.0,1.0
2012-07-10,12.42,12.59,12.37,12.55,1484900,14.5384288776507,14.7374250861209,14.4799005810418,14.6906024488338,1268531.70691303,0.0,1.0
2012-07-11,12.65,12.69,12.59,12.625,2486600,14.8076590420516,14.8544816793387,14.7374250861209,14.7783948937472,2124271.62934202,0.0,1.0
2012-07-12,12.55,12.6,12.45,12.51,1654700,14.6906024488338,14.7491307454427,14.573545855616,14.6437798115467,1413589.74707321,0.0,1.0
2012-07-13,12.75,12.81,12.63,12.64,1534900,14.9247156352694,14.9949495912001,14.7842477234081,14.7959533827298,1311246.08858564,0.0,1.0
2012-07-16,12.74,12.78,12.66,12.71,796500,14.9130099759476,14.9598326132348,14.8193647013734,14.8778929979823,680440.100044606,0.0,1.0
2012-07-17,12.9,12.94,12.68,12.8,4375000,15.1003005250961,15.1471231623832,14.842776020017,14.9832439318783,3737508.39635298,0.0,1.0
2012-07-18,12.94,12.98,12.84,12.87,2691800,15.1471231623832,15.1939457996704,15.0300665691654,15.0651835471308,2299571.45172639,0.0,1.0
2012-07-19,13.02,13.06,12.97,13.02,2077800,15.2407684369575,15.2875910742446,15.1822401403486,15.2407684369575,1775038.84478679,0.0,1.0
2012-07-20,12.88,12.95,12.85,12.93,2595400,15.0768892064526,15.158828821705,15.0417722284872,15.1354175030615,2217218.1238616,0.0,1.0
2012-07-23,12.67,12.72,12.57,12.64,1860900,14.8310703606952,14.8895986573041,14.7140137674774,14.7959533827298,1589743.85709103,0.0,1.0
2012-07-24,12.77,12.83,12.69,12.81,2770100,14.948126953913,15.0183609098437,14.8544816793387,14.9949495912001,2366462.17342568,0.0,1.0
2012-07-25,12.81,12.8785,12.75,12.84,1662700,14.9949495912001,15.0751333575543,14.9247156352694,15.0300665691654,1420424.04814082,0.0,1.0
2012-07-26,13.05,13.11,12.99,13.0,2174800,15.2758854149228,15.3461193708535,15.2056514589921,15.2173571183139,1857904.74523165,0.0,1.0
2012-07-27,13.12,13.16,12.96,13.0,2158500,15.3578250301753,15.4046476674624,15.1705344810268,15.2173571183139,1843979.85680637,0.0,1.0
2012-07-30,13.16,13.2,13.12,13.15,1380500,15.4046476674624,15.4514703047495,15.3578250301753,15.3929420081406,1179344.07798064,0.0,1.0
2012-07-31,13.14,13.184,13.11,13.15,3576500,15.3812363488188,15.4327412498347,15.3461193708535,15.3929420081406,3055359.72104147,0.0,1.0
2012-08-01,13.16,13.28,13.13,13.27,2489000,15.4046476674624,15.5451155793238,15.3695306894971,15.533409920002,2126321.9196623,0.0,1.0
2012-08-02,13.07,13.14,12.98,13.05,3085500,15.2992967335664,15.3812363488188,15.1939457996704,15.2758854149228,2635904.49301648,0.0,1.0
2012-08-03,13.38,13.39,13.26,13.26,2744400,15.6621721725416,15.6738778318633,15.5217042606802,15.5217042606802,2344506.98124596,0.0,1.0
2012-08-06,13.34,13.39,13.3,13.33,2760900,15.6153495352544,15.6738778318633,15.5685268979673,15.6036438759327,2358602.72719793,0.0,1.0
2012-08-07,13.3,13.37,13.29,13.31,2094000,15.5685268979673,15.6504665132198,15.5568212386455,15.5802325572891,1788878.30444872,0.0,1.0
2012-08-08,13.27,13.3,13.2,13.22,1647800,15.533409920002,15.5685268979673,15.4514703047495,15.4748816233931,1407695.16240238,0.0,1.0
2012-08-09,13.27,13.36,13.26,13.26,1487700,15.533409920002,15.638760853898,15.5217042606802,15.5217042606802,1270923.7122867,0.0,1.0
2012-08-10,13.26,13.28,13.17,13.19,1327600,15.5217042606802,15.5451155793238,15.4163533267842,15.4397646454277,1134152.26217102,0.0,1.0
2012-08-13,13.27,13.325,13.2498,13.3,2186300,15.533409920002,15.5977910462718,15.509764488172,15.5685268979673,1867729.05301634,0.0,1.0
2012-08-14,13.37,13.43,13.34,13.39,4564400,15.6504665132198,15.7207004691505,15.6153495352544,15.6738778318633,3899310.4741288,0.0,1.0
2012-08-15,13.26,13.3,13.23,13.26,2105300,15.5217042606802,15.5685268979673,15.4865872827149,15.5217042606802,1798531.75470672,0.0,1.0
2012-08-16,13.31,13.37,13.23,13.26,1877900,15.5802325572891,15.6504665132198,15.4865872827149,15.5217042606802,1604266.74685971,0.0,1.0
2012-08-17,13.2,13.27,13.17,13.26,3638600,15.4514703047495,15.533409920002,15.4163533267842,15.5217042606802,3108410.98307885,0.0,1.0
2012-08-20,13.23,13.24,13.15,13.2,1031700,15.4865872827149,15.4982929420366,15.3929420081406,15.4514703047495,881368.551432538,0.0,1.0
2012-08-21,13.19,13.32,13.16,13.29,1877800,15.4397646454277,15.5919382166109,15.4046476674624,15.5568212386455,1604181.31809637,0.0,1.0
2012-08-22,13.2,13.21,13.08,13.14,1586100,15.4514703047495,15.4631759640713,15.3110023928882,15.3812363488188,1354985.61541839,0.0,1.0
2012-08-23,13.12,13.17,13.09,13.16,1809200,15.3578250301753,15.4163533267842,15.3227080522099,15.4046476674624,1545577.18644155,0.0,1.0
2012-08-24,13.17,13.2,13.07,13.13,1551700,15.4163533267842,15.4514703047495,15.2992967335664,15.3695306894971,1325598.12082764,0.0,1.0
2012-08-27,13.06,13.14,13.04,13.13,1367800,15.2875910742446,15.3812363488188,15.264179755601,15.3695306894971,1168494.62503579,0.0,1.0
2012-08-28,13.02,13.0901,13.02,13.07,2532500,15.2407684369575,15.3228251088032,15.2407684369575,15.2992967335664,2163483.43171746,0.0,1.0
2012-08-29,13.1,13.135,13.07,13.11,1230700,15.3344137115317,15.3753835191579,15.2992967335664,15.3461193708535,1051371.79048951,0.0,1.0
2012-08-30,12.91,12.96,12.9,12.96,1424300,15.1120061844179,15.1705344810268,15.1003005250961,15.1705344810268,1216761.87632584,0.0,1.0
2012-08-31,13.13,13.135,13.01,13.07,2434300,15.3695306894971,15.3753835191579,15.2290627776357,15.2992967335664,2079592.38611246,0.0,1.0
2012-09-04,12.97,13.04,12.94,13.025,2892600,15.1822401403486,15.264179755601,15.1471231623832,15.2466212666184,2471112.40852357,0.0,1.0
2012-09-05,12.96,12.975,12.9,12.96,1761600,15.1705344810268,15.1880929700095,15.1003005250961,15.1705344810268,1504913.09508923,0.0,1.0
2012-09-06,13.15,13.21,12.91,12.93,10166400,15.3929420081406,15.4631759640713,15.1120061844179,15.1354175030615,8685029.79672753,0.0,1.0
2012-09-07,13.26,13.26,13.15,13.15,2487000,15.5217042606802,15.5217042606802,15.3929420081406,15.3929420081406,2124613.34439539,0.0,1.0
2012-09-10,13.19,13.26,13.16,13.2,2351200,15.4397646454277,15.5217042606802,15.4046476674624,15.4514703047495,2008601.0837726,0.0,1.0
2012-09-11,13.33,13.35,13.26,13.275,1508100,15.6036438759327,15.6270551945762,15.5217042606802,15.5392627496629,1288351.18000912,0.0,1.0
2012-09-12,13.4,13.41,13.35,13.36,2004400,15.6855834911851,15.6972891505069,15.6270551945762,15.638760853898,1712334.13249141,0.0,1.0
2012-09-13,13.61,13.66,13.36,13.41,2785600,15.9314023369425,15.9899306335514,15.638760853898,15.6972891505069,2379703.63174419,0.0,1.0
2012-09-14,13.74,13.82,13.67,13.67,2583700,16.0835759081256,16.1772211826999,16.0016362928732,16.0016362928732,2207222.95855022,0.0,1.0
2012-09-17,13.61,13.72,13.59,13.71,2013600,15.9314023369425,16.0601645894821,15.9079910182989,16.0484589301603,1720193.57871917,0.0,1.0
2012-09-18,13.61,13.64,13.55,13.61,1782800,15.9314023369425,15.9665193149078,15.8611683810118,15.9314023369425,1523023.99291842,0.0,1.0
2012-09-19,13.65,13.68,13.6,13.64,1316300,15.9782249742296,16.0133419521949,15.9196966776207,15.9665193149078,1124498.81191301,0.0,1.0
2012-09-20,13.6,13.635,13.53,13.59,1242500,15.9196966776207,15.9606664852469,15.8377570623683,15.9079910182989,1061452.38456425,0.0,1.0
2012-09-21,13.63,13.71,13.63,13.7,745000,15.9548136555861,16.0484589301603,15.9548136555861,16.0367532708385,636444.286921819,0.0,1.0
2012-09-24,13.53,13.57,13.48,13.51,1127400,15.8377570623683,15.8845796996554,15.7792287657594,15.8143457437247,963123.877953905,0.0,1.0
2012-09-25,13.415,13.599,13.39,13.55,3646100,15.7031419801678,15.9185261116885,15.6738778318633,15.8611683810118,3114818.14032973,0.0,1.0
2012-09-26,13.29,13.37,13.27,13.35,1871400,15.5568212386455,15.6504665132198,15.533409920002,15.6270551945762,1598713.87724228,0.0,1.0
2012-09-27,13.52,13.559,13.43,13.46,1134800,15.8260514030465,15.8717034744014,15.7207004691505,15.7558174471158,969445.606441452,0.0,1.0
2012-09-28,13.41,13.49,13.395,13.48,2283600,15.6972891505069,15.7909344250811,15.6797306615242,15.7792287657594,1950851.23975124,0.0,1.0
2012-10-01,13.47,13.57,13.44,13.44,1655600,15.7675231064376,15.8845796996554,15.7324061284722,15.7324061284722,1414358.60594331,0.0,1.0
2012-10-02,13.48,13.55,13.42,13.54,1341400,15.7792287657594,15.8611683810118,15.7089948098287,15.84946272169,1145941.43151266,0.0,1.0
2012-10-03,13.45,13.47,13.38,13.47,1697200,15.744111787794,15.7675231064376,15.6621721725416,15.7675231064376,1449896.97149492,0.0,1.0
2012-10-04,13.57,13.58,13.49,13.5,1422200,15.8845796996554,15.8962853589772,15.7909344250811,15.8026400844029,1214967.87229559,0.0,1.0
2012-10-05,13.57,13.7099,13.51,13.68,7407400,15.8845796996554,16.0483418735671,15.8143457437247,16.0133419521949,6328050.21603314,0.0,1.0
2012-10-08,13.42,13.46,13.4113,13.43,1143900,15.7089948098287,15.7558174471158,15.6988108862187,15.7207004691505,977219.623905866,0.0,1.0
2012-10-09,13.3,13.41,13.29,13.4,1842100,15.5685268979673,15.6972891505069,15.5568212386455,15.6855834911851,1573683.24958213,0.0,1.0
2012-10-10,13.2,13.32,13.175,13.31,1854300,15.4514703047495,15.5919382166109,15.4222061564451,15.5802325572891,1584105.55871025,0.0,1.0
2012-10-11,13.25,13.32,13.23,13.32,1301100,15.5099986013584,15.5919382166109,15.4865872827149,15.5919382166109,1111513.63988454,0.0,1.0
2012-10-12,13.29,13.35,13.25,13.31,1504000,15.5568212386455,15.6270551945762,15.5099986013584,15.5802325572891,1284848.60071197,0.0,1.0
2012-10-15,13.38,13.41,13.33,13.37,2293300,15.6621721725416,15.6972891505069,15.6036438759327,15.6504665132198,1959137.82979572,0.0,1.0
2012-10-16,13.52,13.54,13.42,13.45,2150100,15.8260514030465,15.84946272169,15.7089948098287,15.744111787794,1836803.84068538,0.0,1.0
2012-10-17,13.61,13.62,13.49,13.53,1990600,15.9314023369425,15.9431079962643,15.7909344250811,15.8377570623683,1700544.96314977,0.0,1.0
2012-10-18,13.56,13.59,13.48,13.53,1182400,15.8728740403336,15.9079910182989,15.7792287657594,15.8377570623683,1010109.69779377,0.0,1.0
2012-10-19,13.36,13.45,13.33,13.44,2311800,15.638760853898,15.744111787794,15.6036438759327,15.7324061284722,1974942.15101458,0.0,1.0
2012-10-22,13.43,13.47,13.3501,13.39,2498200,15.7207004691505,15.7675231064376,15.6271722511694,15.6738778318633,2134181.36589005,0.0,1.0
2012-10-23,13.32,13.36,13.2537,13.32,2618700,15.5919382166109,15.638760853898,15.5143296953075,15.5919382166109,2237123.02572103,0.0,1.0
2012-10-24,13.3,13.381,13.29,13.35,1821400,15.5685268979673,15.6633427384737,15.5568212386455,15.6270551945762,1555999.49556967,0.0,1.0
2012-10-25,13.43,13.45,13.35,13.41,1734400,15.7207004691505,15.744111787794,15.6270551945762,15.6972891505069,1481676.47145933,0.0,1.0
2012-10-26,13.38,13.39,13.28,13.35,2185900,15.6621721725416,15.6738778318633,15.5451155793238,15.6270551945762,1867387.33796296,0.0,1.0
2012-10-31,13.34,13.355,13.21,13.28,2541300,15.6153495352544,15.6329080242371,15.4631759640713,15.5451155793238,2171001.16289185,0.0,1.0
2012-11-01,13.35,13.36,13.22,13.22,2174200,15.6270551945762,15.638760853898,15.4748816233931,15.4748816233931,1857392.17265158,0.0,1.0
2012-11-02,13.19,13.31,13.17,13.31,2125600,15.4397646454277,15.5802325572891,15.4163533267842,15.5802325572891,1815873.79366581,0.0,1.0
2012-11-05,13.27,13.3,13.18,13.18,1539600,15.533409920002,15.5685268979673,15.428058986106,15.428058986106,1315261.24046286,0.0,1.0
2012-11-06,13.3,13.33,13.2,13.21,1613900,15.5685268979673,15.6036438759327,15.4514703047495,15.4631759640713,1378734.81162836,0.0,1.0
2012-11-07,13.18,13.26,13.1,13.25,2320200,15.428058986106,15.5217042606802,15.3344137115317,15.5099986013584,1982118.16713558,0.0,1.0
2012-11-08,13.03,13.18,13.02,13.13,1877200,15.2524740962793,15.428058986106,15.2407684369575,15.3695306894971,1603668.74551629,0.0,1.0
2012-11-09,13.05,13.135,13.04,13.05,2020000,15.2758854149228,15.3753835191579,15.264179755601,15.2758854149228,1725661.01957326,0.0,1.0
2012-11-12,13.13,13.17,13.101,13.14,610700,15.3695306894971,15.4163533267842,15.3355842774639,15.3812363488188,521713.457749201,0.0,1.0
2012-11-13,13.05,13.14,13.01,13.04,2675400,15.2758854149228,15.3812363488188,15.2290627776357,15.264179755601,2285561.13453777,0.0,1.0
2012-11-14,12.83,13.005,12.8,12.98,3207400,15.0183609098437,15.2232099479748,14.9832439318783,15.1939457996704,2740042.15553429,0.0,1.0
2012-11-15,12.75,12.79,12.68,12.73,2849400,14.9247156352694,14.9715382725565,14.842776020017,14.9013043166259,2434207.18275844,0.0,1.0
2012-11-16,12.76,12.78,12.62,12.71,1806400,14.9364212945912,14.9598326132348,14.7725420640863,14.8778929979823,1543185.18106789,0.0,1.0
2012-11-19,12.94,12.94,12.84,12.85,2241000,15.1471231623832,15.1471231623832,15.0300665691654,15.0417722284872,1914458.58656618,0.0,1.0
2012-11-20,12.9,12.92,12.81,12.85,1310200,15.1003005250961,15.1237118437397,14.9949495912001,15.0417722284872,1119287.65734895,0.0,1.0
2012-11-21,12.91,12.94,12.88,12.93,723000,15.1120061844179,15.1471231623832,15.0768892064526,15.1354175030615,617649.958985875,0.0,1.0
2012-11-23,13.12,13.16,13.08,13.09,1106400,15.3578250301753,15.4046476674624,15.3110023928882,15.3227080522099,945183.837651412,0.0,1.0
2012-11-26,13.18,13.18,13.09,13.11,1196100,15.428058986106,15.428058986106,15.3227080522099,15.3461193708535,1021813.43837206,0.0,1.0
2012-11-27,13.14,13.21,13.12,13.17,1242500,15.3812363488188,15.4631759640713,15.3578250301753,15.4163533267842,1061452.38456425,0.0,1.0
2012-11-28,13.29,13.31,13.15,13.17,2076500,15.5568212386455,15.5802325572891,15.3929420081406,15.4163533267842,1773928.27086331,0.0,1.0
2012-11-29,13.45,13.46,13.365,13.4,1404100,15.744111787794,15.7558174471158,15.6446136835589,15.6855834911851,1199505.26613011,0.0,1.0
2012-11-30,13.53,13.56,13.49,13.49,1717300,15.8377570623683,15.8728740403336,15.7909344250811,15.7909344250811,1467068.1529273,0.0,1.0
2012-12-03,13.4566,13.521,13.44,13.49,1327100,15.7518375229464,15.8272219689787,15.7324061284722,15.7909344250811,1133725.11835429,0.0,1.0
2012-12-04,13.46,13.53,13.45,13.465,2509500,15.7558174471158,15.8377570623683,15.744111787794,15.7616702767767,2143834.81614807,0.0,1.0
2012-12-05,13.52,13.58,13.49,13.54,1258200,15.8260514030465,15.8962853589772,15.7909344250811,15.84946272169,1074864.70040944,0.0,1.0
2012-12-06,13.57,13.57,13.51,13.54,1524900,15.8845796996554,15.8845796996554,15.8143457437247,15.84946272169,1302703.21225112,0.0,1.0
2012-12-07,13.74,13.75,13.67,13.71,2678300,16.0835759081256,16.0952815674474,16.0016362928732,16.0484589301603,2288038.56867479,0.0,1.0
2012-12-10,13.73,13.759,13.68,13.72,1062900,16.0718702488039,16.105816660837,16.0133419521949,16.0601645894821,908022.325596244,0.0,1.0
2012-12-11,13.75,13.8,13.71,13.74,3982500,16.0952815674474,16.1538098640563,16.0484589301603,16.0835759081256,3402200.50022303,0.0,1.0
2012-12-12,13.8,13.86,13.76,13.775,1063000,16.1538098640563,16.224043819987,16.1069872267692,16.1245457157519,908107.754359593,0.0,1.0
2012-12-13,13.83,13.9,13.78,13.84,2274500,16.1889268420217,16.2708664572741,16.1303985454127,16.2006325013434,1943077.22228682,0.0,1.0
2012-12-14,13.89,13.92,13.84,13.84,1551200,16.2591607979523,16.2942777759177,16.2006325013434,16.2006325013434,1325170.97701091,0.0,1.0
2012-12-17,13.9,13.91,13.8,13.8,2293800,16.2708664572741,16.2825721165959,16.1538098640563,16.1538098640563,1959564.97361245,0.0,1.0
2012-12-18,13.62,13.63,13.51,13.57,2492600,16.3484363499017,16.3604396071337,16.2164005203504,16.288420063742,2076603.00186471,0.346267,1.0
2012-12-19,13.56,13.6,13.51,13.56,2280900,16.2764168065101,16.3244298354379,16.2164005203504,16.2764168065101,1900234.20803707,0.0,1.0
2012-12-20,13.65,13.66,13.56,13.61,1364500,16.3844461215976,16.3964493788295,16.2764168065101,16.3364330926698,1136774.77174211,0.0,1.0
2012-12-21,13.54,13.55,13.48,13.49,1470200,16.2524102920462,16.2644135492782,16.1803907486546,16.1923940058865,1224834.20257622,0.0,1.0
2012-12-24,13.57,13.58,13.54,13.58,370300,16.288420063742,16.300423320974,16.2524102920462,16.300423320974,308499.595438699,0.0,1.0
2012-12-26,13.54,13.62,13.54,13.6,921800,16.2524102920462,16.3484363499017,16.2524102920462,16.3244298354379,767958.215164441,0.0,1.0
2012-12-27,13.59,13.63,13.515,13.63,1254000,16.3124265782059,16.3604396071337,16.2224021489664,16.3604396071337,1044716.42635735,0.0,1.0
2012-12-28,13.59,13.63,13.53,13.55,2176700,16.3124265782059,16.3604396071337,16.2404070348143,16.2644135492782,1813424.43800004,0.0,1.0
2012-12-31,13.69,13.71,13.57,13.57,1883600,16.4324591505253,16.4564656649892,16.288420063742,16.288420063742,1569240.71825097,0.0,1.0
2013-01-02,13.89,13.89,13.78,13.81,2475700,16.6725242951641,16.6725242951641,16.5404884656128,16.5764982373086,2062523.49021762,0.0,1.0
2013-01-03,13.77,13.9,13.765,13.81,4991100,16.5284852083808,16.6845275523961,16.5224835797649,16.5764982373086,4158121.33619792,0.0,1.0
2013-01-04,13.76,13.81,13.69,13.695,2796300,16.5164819511489,16.5764982373086,16.4324591505253,16.4384607791413,2329617.65791313,0.0,1.0
2013-01-07,13.63,13.67,13.61,13.65,1620400,16.3604396071337,16.4084526360614,16.3364330926698,16.3844461215976,1349966.90372365,0.0,1.0
2013-01-08,13.55,13.6,13.51,13.59,1720700,16.2644135492782,16.3244298354379,16.2164005203504,16.3124265782059,1433527.55568827,0.0,1.0
2013-01-09,13.68,13.72,13.67,13.71,1493300,16.4204558932934,16.4684689222211,16.4084526360614,16.4564656649892,1244078.97885122,0.0,1.0
2013-01-10,13.83,13.86,13.76,13.79,1799500,16.6005047517725,16.6365145234683,16.5164819511489,16.5524917228447,1499176.40289478,0.0,1.0
2013-01-11,13.71,13.75,13.68,13.73,1741800,16.4564656649892,16.504478693917,16.4204558932934,16.4804721794531,1451106.11756718,0.0,1.0
2013-01-14,13.62,13.62,13.55,13.61,889000,16.3484363499017,16.3484363499017,16.2644135492782,16.3364330926698,740632.299068333,0.0,1.0
2013-01-15,13.57,13.6,13.53,13.55,1228500,16.288420063742,16.3244298354379,16.2404070348143,16.2644135492782,1023472.19280703,0.0,1.0
2013-01-16,13.65,13.67,13.61,13.62,1543500,16.3844461215976,16.4084526360614,16.3364330926698,16.3484363499017,1285900.96019344,0.0,1.0
2013-01-17,13.66,13.72,13.64,13.65,1376200,16.3964493788295,16.4684689222211,16.3724428643656,16.3844461215976,1146522.12595932,0.0,1.0
2013-01-18,13.64,13.66,13.59,13.64,981300,16.3724428643656,16.3964493788295,16.3124265782059,16.3724428643656,817528.093448542,0.0,1.0
2013-01-22,13.63,13.65,13.6,13.62,874300,16.3604396071337,16.3844461215976,16.3244298354379,16.3484363499017,728385.623256964,0.0,1.0
2013-01-23,13.63,13.67,13.61,13.62,1554600,16.3604396071337,16.4084526360614,16.3364330926698,16.3484363499017,1295148.45009182,0.0,1.0
2013-01-24,13.72,13.75,13.68,13.7,1122200,16.4684689222211,16.504478693917,16.4204558932934,16.4444624077573,934912.897654087,0.0,1.0
2013-01-25,13.67,13.71,13.61,13.71,1405500,16.4084526360614,16.4564656649892,16.3364330926698,16.4564656649892,1170932.16686225,0.0,1.0
2013-01-28,13.66,13.7,13.63,13.66,1425500,16.3964493788295,16.4444624077573,16.3604396071337,16.3964493788295,1187594.31082329,0.0,1.0
2013-01-29,13.7,13.74,13.6,13.64,1847400,16.4444624077573,16.492475436685,16.3244298354379,16.3724428643656,1539082.23768148,0.0,1.0
2013-01-30,13.78,13.8125,13.72,13.72,4039200,16.5404884656128,16.5794990516166,16.4684689222211,16.4684689222211,3365086.5943721,0.0,1.0
2013-01-31,13.77,13.78,13.71,13.74,2264400,16.5284852083808,16.5404884656128,16.4564656649892,16.492475436685,1886487.93926922,0.0,1.0
2013-02-01,13.8,13.85,13.78,13.82,1641300,16.5644949800767,16.6245112662364,16.5404884656128,16.5885014945405,1367378.84416293,0.0,1.0
2013-02-04,13.72,13.81,13.7,13.81,1778900,16.4684689222211,16.5764982373086,16.4444624077573,16.5764982373086,1482014.39461491,0.0,1.0
2013-02-05,13.75,13.82,13.72,13.74,1539400,16.504478693917,16.5885014945405,16.4684689222211,16.492475436685,1282485.22068142,0.0,1.0
2013-02-06,13.78,13.79,13.69,13.69,1658600,16.5404884656128,16.5524917228447,16.4324591505253,16.4324591505253,1381791.59868924,0.0,1.0
2013-02-07,13.69,13.74,13.62,13.72,1226200,16.4324591505253,16.492475436685,16.3484363499017,16.4684689222211,1021556.04625151,0.0,1.0
2013-02-08,13.83,13.86,13.75,13.8,904400,16.6005047517725,16.6365145234683,16.504478693917,16.5644949800767,753462.149918332,0.0,1.0
2013-02-11,13.81,13.85,13.77,13.82,932100,16.5764982373086,16.6245112662364,16.5284852083808,16.5885014945405,776539.219304377,0.0,1.0
2013-02-12,13.86,13.888,13.76,13.81,754200,16.6365145234683,16.6701236437177,16.5164819511489,16.5764982373086,628329.448770905,0.0,1.0
2013-02-13,13.9,13.95,13.89,13.91,1154700,16.6845275523961,16.7445438385558,16.6725242951641,16.696530809628,961988.881590775,0.0,1.0
2013-02-14,13.89,13.89,13.83,13.87,1378900,16.6725242951641,16.6725242951641,16.6005047517725,16.6485177807002,1148771.51539406,0.0,1.0
2013-02-15,13.8,13.85,13.78,13.845,1293200,16.5644949800767,16.6245112662364,16.5404884656128,16.6185096376204,1077374.22852099,0.0,1.0
2013-02-19,13.89,13.95,13.88,13.9,1881700,16.6725242951641,16.7445438385558,16.6605210379322,16.6845275523961,1567657.81457467,0.0,1.0
2013-02-20,13.855,13.94,13.82,13.92,1239100,16.6305128948523,16.7325405813238,16.5885014945405,16.7085340668599,1032303.12910638,0.0,1.0
2013-02-21,13.74,13.81,13.68,13.795,1318700,16.492475436685,16.5764982373086,16.4204558932934,16.5584933514607,1098618.46207133,0.0,1.0
2013-02-22,13.83,13.84,13.78,13.78,959500,16.6005047517725,16.6125080090044,16.5404884656128,16.5404884656128,799366.356531004,0.0,1.0
2013-02-25,13.58,13.86,13.58,13.86,1708200,16.300423320974,16.6365145234683,16.300423320974,16.6365145234683,1423113.71571262,0.0,1.0
2013-02-26,13.61,13.6799,13.56,13.63,1343800,16.3364330926698,16.4203358607211,16.2764168065101,16.3604396071337,1119529.45274243,0.0,1.0
2013-02-27,13.76,13.81,13.6501,13.7,1351300,16.5164819511489,16.5764982373086,16.3845661541699,16.4444624077573,1125777.75672782,0.0,1.0
2013-02-28,13.66,13.76,13.65,13.73,1629000,16.3964493788295,16.5164819511489,16.3844461215976,16.4804721794531,1357131.6256269,0.0,1.0
2013-03-01,13.7,13.72,13.609,13.655,1527400,16.4444624077573,16.4684689222211,16.3352327669466,16.3904477502135,1272487.9343048,0.0,1.0
2013-03-04,13.53,13.53,13.44,13.5,1488300,16.2404070348143,16.2404070348143,16.1323777197268,16.2043972631185,1239913.44286096,0.0,1.0
2013-03-05,13.62,13.66,13.6,13.6,1723700,16.3484363499017,16.3964493788295,16.3244298354379,16.3244298354379,1436026.87728244,0.0,1.0
2013-03-06,13.69,13.73,13.68,13.72,1394700,16.4324591505253,16.4804721794531,16.4204558932934,16.4684689222211,1161934.60912329,0.0,1.0
2013-03-07,13.74,13.78,13.74,13.77,1448000,16.492475436685,16.5404884656128,16.492475436685,16.5284852083808,1206339.22277946,0.0,1.0
2013-03-08,13.75,13.76,13.66,13.7,2303900,16.504478693917,16.5164819511489,16.3964493788295,16.4444624077573,1919395.67359226,0.0,1.0
2013-03-11,13.67,13.7099,13.65,13.69,1474100,16.4084526360614,16.4563456324169,16.3844461215976,16.4324591505253,1228083.32064863,0.0,1.0
2013-03-12,13.73,13.77,13.71,13.76,1546400,16.4804721794531,16.5284852083808,16.4564656649892,16.5164819511489,1288316.97106779,0.0,1.0
2013-03-13,13.64,13.69,13.64,13.69,1538900,16.3724428643656,16.4324591505253,16.3724428643656,16.4324591505253,1282068.6670824,0.0,1.0
2013-03-14,13.71,13.72,13.66,13.66,499900,16.4564656649892,16.4684689222211,16.3964493788295,16.3964493788295,416470.288306253,0.0,1.0
2013-03-15,13.68,13.71,13.65,13.7,759200,16.4204558932934,16.4564656649892,16.3844461215976,16.4444624077573,632494.984761166,0.0,1.0
2013-03-18,13.58,13.61,13.55,13.58,1605800,16.300423320974,16.3364330926698,16.2644135492782,16.300423320974,1337803.53863209,0.0,1.0
2013-03-19,13.59,13.67,13.53,13.67,1529300,16.3124265782059,16.4084526360614,16.2404070348143,16.4084526360614,1274070.8379811,0.0,1.0
2013-03-20,13.56,13.5853,13.54,13.58,885000,16.2764168065101,16.3067850473069,16.2524102920462,16.300423320974,737299.870276123,0.0,1.0
2013-03-21,13.6,13.65,13.58,13.61,775500,16.3244298354379,16.3844461215976,16.300423320974,16.3364330926698,646074.632089414,0.0,1.0
2013-03-22,13.65,13.674,13.61,13.64,664100,16.3844461215976,16.4132539389542,16.3364330926698,16.3724428643656,553266.490226409,0.0,1.0
2013-03-25,13.67,13.77,13.65,13.73,1101300,16.4084526360614,16.5284852083808,16.3844461215976,16.4804721794531,917500.957214797,0.0,1.0
2013-03-26,13.87,13.87,13.77,13.77,891000,16.6485177807002,16.6485177807002,16.5284852083808,16.5284852083808,742298.513464437,0.0,1.0
2013-03-27,13.91,13.92,13.82,13.87,1242100,16.696530809628,16.7085340668599,16.5885014945405,16.6485177807002,1034802.45070053,0.0,1.0
2013-03-28,13.96,13.97,13.89,13.89,819300,16.7565470957877,16.7685503530196,16.6725242951641,16.6725242951641,682564.727364098,0.0,1.0
2013-04-01,13.83,13.95,13.81,13.93,848900,16.6005047517725,16.7445438385558,16.5764982373086,16.7205373240919,707224.70042644,0.0,1.0
2013-04-02,13.915,13.99,13.91,13.93,1425500,16.702532438244,16.7925568674835,16.696530809628,16.7205373240919,1187594.31082329,0.0,1.0
2013-04-03,13.9,14.01,13.88,14.01,1570200,16.6845275523961,16.8165633819474,16.6605210379322,16.8165633819474,1308144.92238143,0.0,1.0
2013-04-04,13.92,13.95,13.86,13.91,1361300,16.7085340668599,16.7445438385558,16.6365145234683,16.696530809628,1134108.82870835,0.0,1.0
2013-04-05,13.89,13.92,13.76,13.79,1161800,16.6725242951641,16.7085340668599,16.5164819511489,16.5524917228447,967903.942696949,0.0,1.0
2013-04-08,13.82,13.85,13.79,13.85,2138800,16.5885014945405,16.6245112662364,16.5524917228447,16.6245112662364,1781849.67519387,0.0,1.0
2013-04-09,13.95,13.98,13.86,13.89,1247800,16.7445438385558,16.7805536102516,16.6365145234683,16.6725242951641,1039551.16172943,0.0,1.0
2013-04-10,13.95,13.99,13.92,13.95,2085900,16.7445438385558,16.7925568674835,16.7085340668599,16.7445438385558,1737778.3044169,0.0,1.0
2013-04-11,13.99,14.01,13.95,13.97,1045600,16.7925568674835,16.8165633819474,16.7445438385558,16.7685503530196,871096.886283293,0.0,1.0
2013-04-12,13.9,13.92,13.82,13.88,1447200,16.6845275523961,16.7085340668599,16.5885014945405,16.6605210379322,1205672.73702102,0.0,1.0
2013-04-15,13.75,13.9,13.71,13.9,1984000,16.504478693917,16.6845275523961,16.4564656649892,16.6845275523961,1652884.68093539,0.0,1.0
2013-04-16,13.91,13.94,13.84,13.9,2736900,16.696530809628,16.7325405813238,16.6125080090044,16.6845275523961,2280131.09034883,0.0,1.0
2013-04-17,13.79,13.87,13.77,13.84,2190800,16.5524917228447,16.6485177807002,16.5284852083808,16.6125080090044,1825171.24949258,0.0,1.0
2013-04-18,13.88,13.95,13.855,13.93,1154600,16.6605210379322,16.7445438385558,16.6305128948523,16.7205373240919,961905.570870971,0.0,1.0
2013-04-19,13.95,13.97,13.92,13.95,694300,16.7445438385558,16.7685503530196,16.7085340668599,16.7445438385558,578426.327607582,0.0,1.0
2013-04-22,13.88,13.91,13.82,13.86,1995500,16.6605210379322,16.696530809628,16.5885014945405,16.6365145234683,1662465.41371299,0.0,1.0
2013-04-23,13.8,13.82,13.69,13.75,2333700,16.5644949800767,16.5885014945405,16.4324591505253,16.504478693917,1944222.26809422,0.0,1.0
2013-04-24,13.9,13.95,13.86,13.87,872700,16.6845275523961,16.7445438385558,16.6365145234683,16.6485177807002,727052.651740079,0.0,1.0
2013-04-25,14.17,14.17,14.08,14.105,2217300,17.0086154976584,17.0086154976584,16.900586182571,16.9305943256508,1847248.59024096,0.0,1.0
2013-04-26,14.21,14.23,14.18,14.22,1188100,17.0566285265862,17.0806350410501,17.0206187548904,17.0686317838181,989814.662005718,0.0,1.0
2013-04-29,14.38,14.43,14.32,14.35,1553300,17.2606838995292,17.3207001856889,17.1886643561375,17.2246741278333,1294065.41073435,0.0,1.0
2013-04-30,14.44,14.46,14.36,14.42,1237900,17.3327034429208,17.3567099573847,17.2366773850653,17.3086969284569,1031303.40046871,0.0,1.0
2013-05-01,14.315,14.46,14.26,14.46,1541300,17.1826627275215,17.3567099573847,17.1166448127459,17.3567099573847,1284068.12435773,0.0,1.0
2013-05-02,14.55,14.56,14.48,14.48,1562100,17.4647392724721,17.4767425297041,17.3807164718486,17.3807164718486,1301396.75407721,0.0,1.0
2013-05-03,14.45,14.475,14.42,14.42,1465200,17.3447067001527,17.3747148432326,17.3086969284569,17.3086969284569,1220668.66658596,0.0,1.0
2013-05-06,14.5,14.52,14.44,14.45,929500,17.4047229863124,17.4287295007763,17.3327034429208,17.3447067001527,774373.140589443,0.0,1.0
2013-05-07,14.53,14.54,14.44,14.495,1983800,17.4407327580082,17.4527360152402,17.3327034429208,17.3987213576965,1652718.05949579,0.0,1.0
2013-05-08,14.69,14.69,14.64,14.64,633500,17.6327848737193,17.6327848737193,17.5727685875596,17.5727685875596,527773.409966015,0.0,1.0
2013-05-09,14.69,14.71,14.62,14.68,2668500,17.6327848737193,17.6567913881832,17.5487620730957,17.6207816164873,2223146.55800207,0.0,1.0
2013-05-10,14.66,14.67,14.6,14.66,1351900,17.5967751020235,17.6087783592554,17.5247555586318,17.5967751020235,1126277.62104665,0.0,1.0
2013-05-13,14.6,14.61,14.55,14.61,702700,17.5247555586318,17.5367588158638,17.4647392724721,17.5367588158638,585424.428071223,0.0,1.0
2013-05-14,14.65,14.65,14.59,14.59,1419600,17.5847718447915,17.5847718447915,17.5127523013999,17.5127523013999,1182678.97835479,0.0,1.0
2013-05-15,14.59,14.61,14.53,14.59,685400,17.5127523013999,17.5367588158638,17.4407327580082,17.5127523013999,571011.67354492,0.0,1.0
2013-05-16,14.48,14.531,14.45,14.49,679500,17.3807164718486,17.4419330837314,17.3447067001527,17.3927197290805,566096.341076411,0.0,1.0
2013-05-17,14.41,14.48,14.37,14.46,5347400,17.296693671225,17.3807164718486,17.2486806422972,17.3567099573847,4454957.43086388,0.0,1.0
2013-05-20,14.49,14.51,14.46,14.5,1633300,17.3927197290805,17.4167262435444,17.3567099573847,17.4047229863124,1360713.98657852,0.0,1.0
2013-05-21,14.41,14.43,14.34,14.36,736100,17.296693671225,17.3207001856889,17.2126708706014,17.2366773850653,613250.208486161,0.0,1.0
2013-05-22,14.26,14.49,14.21,14.39,1518400,17.1166448127459,17.3927197290805,17.0566285265862,17.2726871567611,1264989.96952233,0.0,1.0
2013-05-23,14.14,14.16,13.99,14.04,2448700,16.9726057259626,16.9966122404265,16.7925568674835,16.8525731536432,2040029.59587022,0.0,1.0
2013-05-24,14.01,14.06,14.0,14.03,1235300,16.8165633819474,16.8765796681071,16.8045601247155,16.8405698964113,1029137.32175378,0.0,1.0
2013-05-28,14.0,14.12,13.99,14.095,1001200,16.8045601247155,16.9485992114987,16.7925568674835,16.9185910684189,834106.926689776,0.0,1.0
2013-05-29,13.8,13.87,13.78,13.85,3125800,16.5644949800767,16.6485177807002,16.5404884656128,16.6245112662364,2604126.4796713,0.0,1.0
2013-05-30,13.81,13.85,13.74,13.77,942600,16.5764982373086,16.6245112662364,16.492475436685,16.5284852083808,785286.844883924,0.0,1.0
2013-05-31,13.53,13.685,13.485,13.65,2223400,16.2404070348143,16.4264575219094,16.1863923772706,16.3844461215976,1852330.54414907,0.0,1.0
2013-06-03,13.75,13.79,13.58,13.61,1976900,16.504478693917,16.5524917228447,16.300423320974,16.3364330926698,1646969.61982922,0.0,1.0
2013-06-04,13.69,13.75,13.62,13.74,1064800,16.4324591505253,16.504478693917,16.3484363499017,16.492475436685,887092.544485894,0.0,1.0
2013-06-05,13.42,13.58,13.4,13.58,2938900,16.108371205263,16.300423320974,16.0843646907991,16.300423320974,2448418.74435536,0.0,1.0
2013-06-06,13.4,13.41,13.265,13.3,1684500,16.0843646907991,16.096367948031,15.9223207181679,15.9643321184797,1403369.07511879,0.0,1.0
2013-06-07,13.38,13.45,13.32,13.38,2544900,16.0603581763352,16.1443809769588,15.9883386329436,16.0603581763352,2120174.50832283,0.0,1.0
2013-06-10,13.21,13.26,13.18,13.26,1163200,15.8563028033922,15.9163190895519,15.8202930316964,15.9163190895519,969070.292774222,0.0,1.0
2013-06-11,13.13,13.21,13.09,13.1,2384700,15.7602767455367,15.8563028033922,15.7122637166089,15.7242669738409,1986710.73519488,0.0,1.0
2013-06-12,13.01,13.1399,12.96,13.11,2458800,15.6162376587534,15.7721599701963,15.5562213725937,15.7362702310728,2048443.97857055,0.0,1.0
2013-06-13,13.22,13.28,13.07,13.08,2481100,15.8683060606242,15.9403256040158,15.6882572021451,15.700260459377,2067022.2690871,0.0,1.0
2013-06-14,13.24,13.31,13.18,13.25,2759300,15.892312575088,15.9763353757116,15.8202930316964,15.90431583232,2298792.69158521,0.0,1.0
2013-06-17,13.3,13.36,13.25,13.25,3951600,15.9643321184797,16.0363516618713,15.90431583232,15.90431583232,3292106.40382274,0.0,1.0
2013-06-18,13.405,13.44,13.37,13.37,1800000,16.090366319415,16.1323777197268,16.0483549191033,16.0483549191033,1499592.95649381,0.0,1.0
2013-06-19,13.12,13.39,13.09,13.35,2712400,15.7482734883048,16.0723614335671,15.7122637166089,16.0243484046394,2259719.96399655,0.0,1.0
2013-06-20,12.44,12.8,12.31,12.76,11385900,14.9320519965329,15.3641692568827,14.7760096525177,15.3161562279549,9485675.24630157,0.0,1.0
2013-06-21,12.725,12.76,12.49,12.7,6183400,15.2741448276432,15.3161562279549,14.9920682826926,15.2441366845633,5151435.04843544,0.0,1.0
2013-06-24,12.44,12.5,12.31,12.49,2667300,14.9320519965329,15.0040715399245,14.7760096525177,14.9920682826926,2222146.8293644,0.0,1.0
2013-06-25,12.81,12.86,12.71,12.73,1973600,15.3761725141146,15.4361888002743,15.2561399417952,15.2801464562591,1644220.36607566,0.0,1.0
2013-06-26,12.85,12.88,12.79,12.83,2521300,15.4241855430424,15.4601953147382,15.3521659996508,15.4001790285785,2100513.1784488,0.0,1.0
2013-06-27,12.74,12.78,12.695,12.71,1152400,15.577099838223,15.6260075300227,15.5220786849482,15.5404190693732,942510.233129175,0.237394,1.0
2013-06-28,12.79,12.83,12.665,12.72,2814400,15.6382344529727,15.6871421447724,15.4853979160984,15.5526459923231,2301805.6231506,0.0,1.0
2013-07-01,12.67,12.75,12.65,12.69,5713900,15.4915113775734,15.5893267611729,15.4670575316735,15.5159652234733,4673211.75032697,0.0,1.0
2013-07-02,12.68,12.86,12.64,12.77,2940600,15.5037383005233,15.7238229136222,15.4548306087236,15.6137806070728,2405020.47165885,0.0,1.0
2013-07-03,12.62,12.659,12.54,12.55,2001100,15.4303767628237,15.4780617623285,15.3325613792242,15.3447883021741,1636634.17868344,0.0,1.0
2013-07-05,12.55,12.72,12.51,12.7,2950600,15.3447883021741,15.5526459923231,15.2958806103744,15.5281921464232,2413199.14428233,0.0,1.0
2013-07-08,12.6,12.65,12.55,12.56,1431300,15.4059229169238,15.4670575316735,15.3447883021741,15.3570152251241,1170613.41259788,0.0,1.0
2013-07-09,12.77,12.82,12.7,12.78,866300,15.6137806070728,15.6749152218225,15.5281921464232,15.6260075300227,708518.409371577,0.0,1.0
2013-07-10,12.83,12.92,12.8,12.82,1594000,15.6871421447724,15.7971844513219,15.6504613759226,15.6749152218225,1303680.4161818,0.0,1.0
2013-07-11,13.4,13.41,13.235,13.25,1591100,16.384076752919,16.3963036758689,16.182332524245,16.2006729086699,1301308.60112099,0.0,1.0
2013-07-12,13.22,13.25,13.17,13.2,1213700,16.1639921398201,16.2006729086699,16.1028575250704,16.1395382939202,992645.496311073,0.0,1.0
2013-07-15,13.3,13.32,13.2,13.21,1690400,16.2618075234196,16.2862613693195,16.1395382939202,16.1517652168701,1382522.82027209,0.0,1.0
2013-07-16,13.24,13.25,13.18,13.24,1524200,16.1884459857199,16.2006729086699,16.1150844480203,16.1884459857199,1246593.28126995,0.0,1.0
2013-07-17,13.23,13.26,13.2,13.24,1639700,16.17621906277,16.2128998316198,16.1395382939202,16.1884459857199,1341056.95007108,0.0,1.0
2013-07-18,13.17,13.2,13.15,13.18,1067900,16.1028575250704,16.1395382939202,16.0784036791705,16.1150844480203,873400.449460818,0.0,1.0
2013-07-19,13.18,13.19,13.14,13.19,917300,16.1150844480203,16.1273113709702,16.0661767562205,16.1273113709702,750229.639751297,0.0,1.0
2013-07-22,13.36,13.38,13.29,13.33,1363300,16.3351690611192,16.3596229070191,16.2495806004696,16.2984882922694,1114998.43875825,0.0,1.0
2013-07-23,13.38,13.45,13.35,13.36,1416900,16.3596229070191,16.4452113676687,16.3229421381693,16.3351690611192,1158836.12402007,0.0,1.0
2013-07-24,13.35,13.47,13.32,13.45,1492800,16.3229421381693,16.4696652135686,16.2862613693195,16.4452113676687,1220912.24923224,0.0,1.0
2013-07-25,13.43,13.43,13.2875,13.32,2392300,16.4207575217688,16.4207575217688,16.2465238697322,16.2862613693195,1956583.85171375,0.0,1.0
2013-07-26,13.45,13.45,13.34,13.36,837700,16.4452113676687,16.4452113676687,16.3107152152193,16.3351690611192,685127.40566844,0.0,1.0
2013-07-29,13.33,13.38,13.315,13.33,1291200,16.2984882922694,16.3596229070191,16.2801479078445,16.2984882922694,1056030.209143,0.0,1.0
2013-07-30,13.36,13.4,13.31,13.37,2020400,16.3351690611192,16.384076752919,16.2740344463695,16.3473959840692,1652419.01684675,0.0,1.0
2013-07-31,13.325,13.4,13.21,13.25,2433000,16.2923748307944,16.384076752919,16.1517652168701,16.2006729086699,1989871.0492913,0.0,1.0
2013-08-01,13.44,13.49,13.42,13.46,1581400,16.4329844447187,16.4941190594684,16.4085305988189,16.4574382906186,1293375.28867623,0.0,1.0
2013-08-02,13.44,13.47,13.36,13.41,1483700,16.4329844447187,16.4696652135686,16.3351690611192,16.3963036758689,1213469.65714488,0.0,1.0
2013-08-05,13.42,13.4699,13.39,13.42,1630200,16.4085305988189,16.4695429443391,16.371849829969,16.4085305988189,1333287.21107878,0.0,1.0
2013-08-06,13.33,13.33,13.25,13.33,915700,16.2984882922694,16.2984882922694,16.2006729086699,16.2984882922694,748921.052131541,0.0,1.0
2013-08-07,13.37,13.38,13.33,13.35,950500,16.3473959840692,16.3596229070191,16.2984882922694,16.3229421381693,777382.832861229,0.0,1.0
2013-08-08,13.52,13.57,13.42,13.5,950300,16.5307998283183,16.5919344430679,16.4085305988189,16.5063459824184,777219.25940876,0.0,1.0
2013-08-09,13.56,13.59,13.51,13.52,1131400,16.579707520118,16.6163882889678,16.5185729053683,16.5307998283183,925335.020619882,0.0,1.0
2013-08-12,13.48,13.51,13.42,13.42,933400,16.4818921365185,16.5185729053683,16.4085305988189,16.4085305988189,763397.30267509,0.0,1.0
2013-08-13,13.45,13.48,13.39,13.43,1083900,16.4452113676687,16.4818921365185,16.371849829969,16.4207575217688,886486.325658377,0.0,1.0
2013-08-14,13.4,13.44,13.39,13.41,827900,16.384076752919,16.4329844447187,16.371849829969,16.3963036758689,677112.306497436,0.0,1.0
2013-08-15,13.25,13.27,13.09,13.2,2202500,16.2006729086699,16.2251267545698,16.0050421414709,16.1395382939202,1801352.64532021,0.0,1.0
2013-08-16,13.14,13.23,13.13,13.21,755400,16.0661767562205,16.17621906277,16.0539498332706,16.1517652168701,617816.92997725,0.0,1.0
2013-08-19,12.98,13.089,12.97,13.04,1300500,15.8705459890215,16.0038194491759,15.8583190660716,15.9439075267212,1063636.37468283,0.0,1.0
2013-08-20,12.87,12.9,12.84,12.9,1600900,15.7360498365722,15.772730605422,15.6993690677224,15.772730605422,1309323.700292,0.0,1.0
2013-08-21,12.66,12.76,12.61,12.76,1226900,15.4792844546235,15.6015536841228,15.4181498398738,15.6015536841228,1003441.34417406,0.0,1.0
2013-08-22,12.61,12.67,12.59,12.59,1748000,15.4181498398738,15.4915113775734,15.3936959939739,15.3936959939739,1429631.9745833,0.0,1.0
2013-08-23,12.61,12.64,12.56,12.64,1416600,15.4181498398738,15.4548306087236,15.3570152251241,15.4548306087236,1158590.76384136,0.0,1.0
2013-08-26,12.58,12.64,12.535,12.64,764900,15.3814690710239,15.4548306087236,15.3264479177492,15.4548306087236,625586.66896955,0.0,1.0
2013-08-27,12.32,12.4,12.26,12.38,2065100,15.0635690743255,15.161384457925,14.9902075366259,15.1369306120251,1688977.68347368,0.0,1.0
2013-08-28,12.35,12.42,12.3,12.33,1522100,15.1002498431753,15.1858383038249,15.0391152284256,15.0757959972754,1244875.76001902,0.0,1.0
2013-08-29,12.42,12.48,12.395,12.425,2501800,15.1858383038249,15.2591998415245,15.1552709964501,15.1919517652999,2046140.3169408,0.0,1.0
2013-08-30,12.4,12.49,12.3675,12.46,1396800,15.161384457925,15.2714267644745,15.1216469583377,15.2347459956247,1142396.99204689,0.0,1.0
2013-09-03,12.43,12.54,12.42,12.51,2348800,15.1980652267748,15.3325613792242,15.1858383038249,15.2958806103744,1921006.62580165,0.0,1.0
2013-09-04,12.48,12.5299,12.39,12.4,4806900,15.2591998415245,15.3202121870447,15.1491575349751,15.161384457925,3931406.14337787,0.0,1.0
2013-09-05,12.505,12.55,12.48,12.5,713000,15.2897671488994,15.3447883021741,15.2591998415245,15.2836536874244,583139.358053717,0.0,1.0
2013-09-06,12.7,12.74,12.56,12.65,3309300,15.5281921464232,15.577099838223,15.3570152251241,15.4670575316735,2706568.13128635,0.0,1.0
2013-09-09,12.96,12.985,12.81,12.81,2568600,15.8460921431216,15.8766594504965,15.6626882988725,15.6626882988725,2100773.85006561,0.0,1.0
2013-09-10,12.965,13.015,12.95,12.99,2805700,15.8522056045966,15.9133402193463,15.8338652201717,15.8827729119715,2294690.17796818,0.0,1.0
2013-09-11,12.97,13.01,12.92,12.93,735400,15.8583190660716,15.9072267578713,15.7971844513219,15.8094113742718,601459.584730299,0.0,1.0
2013-09-12,12.98,13.07,12.97,13.03,1451600,15.8705459890215,15.980588295571,15.8583190660716,15.9316806037712,1187216.11802353,0.0,1.0
2013-09-13,13.01,13.035,12.99,12.99,1546600,15.9072267578713,15.9377940652462,15.8827729119715,15.8827729119715,1264913.50794654,0.0,1.0
2013-09-16,13.3,13.37,13.28,13.34,1225300,16.2618075234196,16.3473959840692,16.2373536775197,16.3107152152193,1002132.7565543,0.0,1.0
2013-09-17,13.38,13.4,13.34,13.34,1246000,16.3596229070191,16.384076752919,16.3107152152193,16.3107152152193,1019062.6088849,0.0,1.0
2013-09-18,13.765,13.78,13.36,13.39,2120700,16.8303594405918,16.8486998250167,16.3351690611192,16.371849829969,1734451.10326019,0.0,1.0
2013-09-19,13.665,13.75,13.635,13.72,2454800,16.7080902110924,16.8120190561669,16.6714094422426,16.775338287317,2007700.55561047,0.0,1.0
2013-09-20,13.54,13.655,13.52,13.62,1518600,16.5552536742181,16.6958632881424,16.5307998283183,16.6530690578176,1242013.22460081,0.0,1.0
2013-09-23,13.565,13.59,13.53,13.53,860200,16.585820981593,16.6163882889678,16.5430267512682,16.5430267512682,703529.419071258,0.0,1.0
2013-09-24,13.5,13.54,13.45,13.53,1040900,16.5063459824184,16.5552536742181,16.4452113676687,16.5430267512682,851318.033377438,0.0,1.0
2013-09-25,13.49,13.572,13.47,13.51,951700,16.4941190594684,16.5943798276579,16.4696652135686,16.5185729053683,778364.27357605,0.0,1.0
2013-09-26,13.48,13.51,13.43,13.45,863000,16.4818921365185,16.5185729053683,16.4207575217688,16.4452113676687,705819.447405831,0.0,1.0
2013-09-27,13.49,13.51,13.45,13.47,1151800,16.4941190594684,16.5185729053683,16.4452113676687,16.4696652135686,942019.512771771,0.0,1.0
2013-09-30,13.35,13.38,13.3,13.31,1342400,16.3229421381693,16.3596229070191,16.2618075234196,16.2740344463695,1097905.01297519,0.0,1.0
2013-10-01,13.49,13.5,13.39,13.39,1004000,16.4941190594684,16.5063459824184,16.371849829969,16.371849829969,821138.731396821,0.0,1.0
2013-10-02,13.42,13.42,13.3,13.36,1876200,16.4085305988189,16.4085305988189,16.2618075234196,16.3351690611192,1534482.55761624,0.0,1.0
2013-10-03,13.29,13.375,13.21,13.37,1416100,16.2495806004696,16.3535094455441,16.1517652168701,16.3473959840692,1158181.8302102,0.0,1.0
2013-10-04,13.34,13.37,13.29,13.29,1215500,16.3107152152193,16.3473959840692,16.2495806004696,16.2495806004696,994117.657383303,0.0,1.0
2013-10-07,13.31,13.35,13.27,13.27,599900,16.2740344463695,16.3229421381693,16.2251267545698,16.2251267545698,490638.570682223,0.0,1.0
2013-10-08,13.28,13.4,13.24,13.38,1444000,16.2373536775197,16.384076752919,16.1884459857199,16.3596229070191,1181000.32682969,0.0,1.0
2013-10-09,13.31,13.35,13.27,13.31,1521300,16.2740344463695,16.3229421381693,16.2251267545698,16.2740344463695,1244221.46620915,0.0,1.0
2013-10-10,13.57,13.615,13.42,13.42,1374100,16.5919344430679,16.6469555963427,16.4085305988189,16.4085305988189,1123831.40519161,0.0,1.0
2013-10-11,13.615,13.62,13.5,13.5,1170600,16.6469555963427,16.6530690578176,16.5063459824184,16.5063459824184,957395.417303899,0.0,1.0
2013-10-14,13.63,13.63,13.46,13.47,703600,16.6652959807676,16.6652959807676,16.4574382906186,16.4696652135686,575451.405787651,0.0,1.0
2013-10-15,13.52,13.6,13.49,13.58,1138400,16.5307998283183,16.6286152119178,16.4941190594684,16.6041613660179,931060.091456311,0.0,1.0
2013-10-16,13.59,13.62,13.54,13.54,809600,16.6163882889678,16.6530690578176,16.5552536742181,16.5552536742181,662145.33559648,0.0,1.0
2013-10-17,13.74,13.75,13.62,13.62,1202100,16.7997921332169,16.8120190561669,16.6530690578176,16.6530690578176,983158.236067846,0.0,1.0
2013-10-18,13.81,13.83,13.74,13.76,2394700,16.8853805938665,16.9098344397664,16.7997921332169,16.8242459791168,1958546.73314339,0.0,1.0
2013-10-21,13.71,13.77,13.7,13.74,1011800,16.7631113643671,16.8364729020667,16.7508844414172,16.7997921332169,827518.096043129,0.0,1.0
2013-10-22,13.91,13.95,13.83,13.86,938700,17.0076498233659,17.0565575151657,16.9098344397664,16.9465152086162,767731.999165531,0.0,1.0
2013-10-23,13.73,13.775,13.6901,13.77,1492400,16.787565210267,16.8425863635417,16.7387797876967,16.8364729020667,1220585.1023273,0.0,1.0
2013-10-24,13.84,13.86,13.82,13.83,759200,16.9220613627163,16.9465152086162,16.8976075168164,16.9098344397664,620924.825574169,0.0,1.0
2013-10-25,13.86,13.88,13.81,13.81,737800,16.9465152086162,16.9709690545161,16.8853805938665,16.8853805938665,603422.466159933,0.0,1.0
2013-10-28,13.84,13.85,13.7401,13.78,1480700,16.9220613627163,16.9342882856663,16.7999144024464,16.8486998250167,1211016.05535784,0.0,1.0
2013-10-29,13.835,13.87,13.81,13.82,1094500,16.9159479012413,16.9587421315661,16.8853805938665,16.8976075168164,895155.718639264,0.0,1.0
2013-10-30,13.87,13.96,13.8,13.92,953000,16.9587421315661,17.0687844381156,16.8731536709166,17.0198767463158,779427.501017102,0.0,1.0
2013-10-31,13.81,13.87,13.79,13.83,1084300,16.8853805938665,16.9587421315661,16.8609267479666,16.9098344397664,886813.472563317,0.0,1.0
2013-11-01,13.8,13.8,13.7,13.74,1653800,16.8731536709166,16.8731536709166,16.7508844414172,16.7997921332169,1352588.87847017,0.0,1.0
2013-11-04,13.79,13.8,13.73,13.76,964100,16.8609267479666,16.8731536709166,16.787565210267,16.8242459791168,788505.827629157,0.0,1.0
2013-11-05,13.76,13.785,13.69,13.73,1131300,16.8242459791168,16.8548132864916,16.7386575184672,16.787565210267,925253.233893647,0.0,1.0
2013-11-06,13.805,13.84,13.76,13.82,1557800,16.8792671323915,16.9220613627163,16.8242459791168,16.8976075168164,1274073.62128483,0.0,1.0
2013-11-07,13.67,13.79,13.63,13.76,2145800,16.7142036725673,16.8609267479666,16.6652959807676,16.8242459791168,1754979.57154512,0.0,1.0
2013-11-08,13.63,13.64,13.56,13.6,1222300,16.6652959807676,16.6775229037175,16.579707520118,16.6286152119178,999679.154767262,0.0,1.0
2013-11-11,13.64,13.65,13.6,13.63,733700,16.6775229037175,16.6897498266675,16.6286152119178,16.6652959807676,600069.21038431,0.0,1.0
2013-11-12,13.58,13.59,13.5,13.58,932200,16.6041613660179,16.6163882889678,16.5063459824184,16.6041613660179,762415.861960273,0.0,1.0
2013-11-13,13.59,13.63,13.46,13.51,1600300,16.6163882889678,16.6652959807676,16.4574382906186,16.5185729053683,1308832.97993459,0.0,1.0
2013-11-14,13.68,13.7,13.6,13.63,1567100,16.7264305955173,16.7508844414172,16.6286152119178,16.6652959807676,1281679.78682466,0.0,1.0
2013-11-15,13.76,13.82,13.72,13.77,964900,16.8242459791168,16.8976075168164,16.775338287317,16.8364729020667,789160.121439034,0.0,1.0
2013-11-18,13.739,13.82,13.715,13.8,784400,16.7985694409219,16.8976075168164,16.7692248258421,16.8731536709166,641535.080585325,0.0,1.0
2013-11-19,13.7,13.73,13.65,13.7,896000,16.7508844414172,16.787565210267,16.6897498266675,16.7508844414172,732809.067063295,0.0,1.0
2013-11-20,13.61,13.715,13.5603,13.69,1223600,16.6408421348677,16.7692248258421,16.5800743278065,16.7386575184672,1000742.38220831,0.0,1.0
2013-11-21,13.55,13.61,13.54,13.61,1168000,16.5674805971681,16.6408421348677,16.5552536742181,16.6408421348677,955268.962421796,0.0,1.0
2013-11-22,13.58,13.59,13.52,13.54,587100,16.6041613660179,16.6163882889678,16.5307998283183,16.5552536742181,480169.869724175,0.0,1.0
2013-11-25,13.52,13.59,13.495,13.55,921200,16.5307998283183,16.6163882889678,16.5002325209434,16.5674805971681,753419.32207445,0.0,1.0
2013-11-26,13.6,13.62,13.52,13.55,1088500,16.6286152119178,16.6530690578176,16.5307998283183,16.5674805971681,890248.515065175,0.0,1.0
2013-11-27,13.57,13.6,13.53,13.57,544000,16.5919344430679,16.6286152119178,16.5430267512682,16.5919344430679,444919.790717003,0.0,1.0
2013-11-29,13.58,13.6,13.55,13.55,428700,16.6041613660179,16.6286152119178,16.5674805971681,16.5674805971681,350619.695368343,0.0,1.0
2013-12-02,13.46,13.58,13.45,13.57,1037700,16.4574382906186,16.6041613660179,16.4452113676687,16.5919344430679,848700.858137928,0.0,1.0
2013-12-03,13.52,13.54,13.44,13.44,1039300,16.5307998283183,16.5552536742181,16.4329844447187,16.4329844447187,850009.445757681,0.0,1.0
2013-12-04,13.42,13.43,13.33,13.34,895900,16.4085305988189,16.4207575217688,16.2984882922694,16.3107152152193,732727.28033706,0.0,1.0
2013-12-05,13.18,13.28,13.145,13.23,1402700,16.1150844480203,16.2373536775197,16.0722902176955,16.17621906277,1147222.40889474,0.0,1.0
2013-12-06,13.28,13.325,13.25,13.28,1053700,16.2373536775197,16.2923748307944,16.2006729086699,16.2373536775197,861786.734335486,0.0,1.0
2013-12-09,13.27,13.295,13.24,13.28,1169100,16.2251267545698,16.2556940619446,16.1884459857199,16.2373536775197,956168.616410377,0.0,1.0
2013-12-10,13.14,13.155,13.08,13.1,1055600,16.0661767562205,16.0845171406455,15.9928152185209,16.0172690644208,863340.682133949,0.0,1.0
2013-12-11,12.97,13.07,12.915,13.04,1523600,15.8583190660716,15.980588295571,15.7910709898469,15.9439075267212,1246102.56091254,0.0,1.0
2013-12-12,12.92,12.98,12.92,12.97,1113700,15.7971844513219,15.8705459890215,15.7971844513219,15.8583190660716,910858.770076331,0.0,1.0
2013-12-13,13.02,13.035,12.95,13.01,867400,15.9194536808213,15.9377940652462,15.8338652201717,15.9072267578713,709418.063360159,0.0,1.0
2013-12-16,13.04,13.07,13.01,13.01,1071200,15.9439075267212,15.980588295571,15.9072267578713,15.9072267578713,876099.411426564,0.0,1.0
2013-12-17,12.95,12.97,12.91,12.97,1019000,15.8338652201717,15.8583190660716,15.7849575283719,15.8583190660716,833406.74033203,0.0,1.0
2013-12-18,12.78,12.87,12.53,12.69,1817200,15.9425968005809,16.0548686090357,15.6307306659843,15.8303249921261,1456714.75547533,0.258928,1.0
2013-12-19,12.64,12.68,12.58,12.64,2326000,15.7679517652068,15.8178503467423,15.6931038929036,15.7679517652068,1864582.06099252,0.0,1.0
2013-12-20,12.79,12.82,12.75,12.75,1382500,15.9550714459648,15.9924953821164,15.9051728644293,15.9051728644293,1108247.93608004,0.0,1.0
2013-12-23,12.83,12.9,12.82,12.88,2169300,16.0049700275003,16.0922925451873,15.9924953821164,16.0673432544196,1738967.26780356,0.0,1.0
2013-12-24,12.9,12.95,12.88,12.9,437700,16.0922925451873,16.1546657721066,16.0673432544196,16.0922925451873,350871.697375937,0.0,1.0
2013-12-26,12.91,12.97,12.89,12.9,591100,16.1047671905712,16.1796150628744,16.0798178998035,16.0922925451873,473841.124786191,0.0,1.0
2013-12-27,13.04,13.085,13.0,13.0,1184800,16.2669375805614,16.3230734847888,16.217038999026,16.217038999026,949766.47715561,0.0,1.0
2013-12-30,13.06,13.07,13.01,13.06,921800,16.2918868713292,16.304361516713,16.2295136444098,16.2918868713292,738938.840852496,0.0,1.0
2013-12-31,13.17,13.19,13.09,13.09,575600,16.4291079705517,16.4540572613194,16.3293108074808,16.3293108074808,461415.921886198,0.0,1.0
2014-01-02,12.96,13.11,12.94,13.04,1908500,16.1671404174905,16.3542600982485,16.1421911267228,16.2669375805614,1529903.20868626,0.0,1.0
2014-01-03,12.87,12.94,12.85,12.94,1429400,16.0548686090357,16.1421911267228,16.029919318268,16.1421911267228,1145844.19517744,0.0,1.0
2014-01-06,12.78,12.87,12.77,12.85,2600000,15.9425968005809,16.0548686090357,15.9301221551971,16.029919318268,2084227.58322466,0.0,1.0
2014-01-07,12.8,12.83,12.77,12.79,1075700,15.9675460913487,16.0049700275003,15.9301221551971,15.9550714459648,862309.081259524,0.0,1.0
2014-01-08,12.86,12.91,12.83,12.89,951900,16.0423939636519,16.1047671905712,16.0049700275003,16.0798178998035,763067.783258288,0.0,1.0
2014-01-09,12.86,12.9,12.82,12.88,1285900,16.0423939636519,16.0922925451873,15.9924953821164,16.0673432544196,1030810.8651033,0.0,1.0
2014-01-10,12.94,12.9799,12.87,12.87,927600,16.1421911267228,16.1919649618044,16.0548686090357,16.0548686090357,743588.271615075,0.0,1.0
2014-01-13,12.81,12.89,12.77,12.87,1142700,15.9800207367325,16.0798178998035,15.9301221551971,16.0548686090357,916018.02282724,0.0,1.0
2014-01-14,12.79,12.8,12.74,12.76,1415900,15.9550714459648,15.9675460913487,15.8926982190455,15.9176475098132,1135022.24426454,0.0,1.0
2014-01-15,12.78,12.8,12.75,12.78,831600,15.9425968005809,15.9675460913487,15.9051728644293,15.9425968005809,666632.176234473,0.0,1.0
2014-01-16,12.77,12.78,12.7,12.76,1458000,15.9301221551971,15.9425968005809,15.84279963751,15.9176475098132,1168770.6985929,0.0,1.0
2014-01-17,12.7,12.74,12.67,12.72,1023500,15.84279963751,15.8926982190455,15.8053757013584,15.8677489282777,820464.204396323,0.0,1.0
2014-01-21,12.61,12.67,12.54,12.67,1883500,15.7305278290552,15.8053757013584,15.6432053113681,15.8053757013584,1509862.55884756,0.0,1.0
2014-01-22,12.68,12.69,12.6,12.63,1153900,15.8178503467423,15.8303249921261,15.7180531836713,15.7554771198229,924996.233954974,0.0,1.0
2014-01-23,12.48,12.54,12.405,12.54,6476100,15.5683574390649,15.6432053113681,15.4747975986859,15.6432053113681,5191410.09681587,0.0,1.0
2014-01-24,12.25,12.36,12.25,12.32,2991700,15.281440595236,15.4186616944585,15.281440595236,15.3687631129231,2398224.4848974,0.0,1.0
2014-01-27,12.25,12.32,12.22,12.29,5244000,15.281440595236,15.3687631129231,15.2440166590844,15.3313391767715,4203726.71016544,0.0,1.0
2014-01-28,12.48,12.49,12.4,12.44,1589300,15.5683574390649,15.5808320844488,15.468560275994,15.5184588575295,1274024.19154575,0.0,1.0
2014-01-29,12.16,12.26,12.12,12.21,3505600,15.1691687867812,15.2939152406199,15.1192702052458,15.2315420137006,2810180.08298169,0.0,1.0
2014-01-30,12.31,12.34,12.24,12.32,1467400,15.3562884675392,15.3937124036908,15.2689659498522,15.3687631129231,1176305.98293226,0.0,1.0
2014-01-31,12.22,12.24,12.1301,12.17,2240300,15.2440166590844,15.2689659498522,15.1318695970835,15.1816434321651,1795882.71334547,0.0,1.0
2014-02-03,11.97,12.17,11.94,12.15,3920100,14.9321505244878,15.1816434321651,14.8947265883362,15.1566941413974,3142454.0573073,0.0,1.0
2014-02-04,12.15,12.21,12.11,12.17,1654000,15.1566941413974,15.2315420137006,15.1067955598619,15.1816434321651,1325889.3933283,0.0,1.0
2014-02-05,12.12,12.145,12.04,12.08,1392200,15.1192702052458,15.1504568187054,15.0194730421748,15.0693716237103,1116023.70821745,0.0,1.0
2014-02-06,12.28,12.3,12.23,12.25,1512700,15.3188645313876,15.3438138221553,15.2564913044683,15.281440595236,1212619.64043998,0.0,1.0
2014-02-07,12.39,12.4,12.33,12.38,949300,15.4560856306101,15.468560275994,15.3812377583069,15.4436109852263,760983.555675068,0.0,1.0
2014-02-10,12.29,12.335,12.25,12.33,1284700,15.3313391767715,15.3874750809989,15.281440595236,15.3812377583069,1029848.91391105,0.0,1.0
2014-02-11,12.48,12.48,12.35,12.37,1334300,15.5683574390649,15.5683574390649,15.4061870490747,15.4311363398424,1069609.56319103,0.0,1.0
2014-02-12,12.42,12.47,12.39,12.46,1064100,15.4935095667617,15.5558827936811,15.4560856306101,15.5434081482972,853010.219734372,0.0,1.0
2014-02-13,12.48,12.53,12.36,12.4,924900,15.5683574390649,15.6307306659843,15.4186616944585,15.468560275994,741423.881432498,0.0,1.0
2014-02-14,12.6,12.61,12.51,12.54,1048800,15.7180531836713,15.7305278290552,15.6057813752165,15.6432053113681,840745.342033088,0.0,1.0
2014-02-18,12.67,12.71,12.65,12.71,1369900,15.8053757013584,15.8552742828939,15.7804264105907,15.8552742828939,1098147.44856133,0.0,1.0
2014-02-19,12.66,12.75,12.66,12.69,1187300,15.7929010559745,15.9051728644293,15.7929010559745,15.8303249921261,951770.542139479,0.0,1.0
2014-02-20,12.73,12.745,12.66,12.68,1540600,15.8802235736616,15.8989355417374,15.7929010559745,15.8178503467423,1234985.00565997,0.0,1.0
2014-02-21,12.71,12.73,12.67,12.68,690700,15.8552742828939,15.8802235736616,15.8053757013584,15.8178503467423,553683.073743565,0.0,1.0
2014-02-24,12.83,12.8641,12.72,12.73,771500,16.0049700275003,16.0475085682592,15.8677489282777,15.8802235736616,618454.454022239,0.0,1.0
2014-02-25,12.7,12.81,12.675,12.8,1644900,15.84279963751,15.9800207367325,15.8116130240503,15.9675460913487,1318594.59678702,0.0,1.0
2014-02-26,12.63,12.7,12.6,12.64,1401900,15.7554771198229,15.84279963751,15.7180531836713,15.7679517652068,1123799.48035487,0.0,1.0
2014-02-27,12.75,12.765,12.63,12.66,1291600,15.9051728644293,15.9238848325051,15.7554771198229,15.7929010559745,1035380.13326653,0.0,1.0
2014-02-28,12.67,12.73,12.65,12.71,1260800,15.8053757013584,15.8802235736616,15.7804264105907,15.8552742828939,1010690.05266525,0.0,1.0
2014-03-03,12.54,12.58,12.5,12.55,1106300,15.6432053113681,15.6931038929036,15.5933067298327,15.655679956752,886838.836662096,0.0,1.0
2014-03-04,12.68,12.7,12.62,12.65,1038500,15.8178503467423,15.84279963751,15.7430024744391,15.7804264105907,832488.594299541,0.0,1.0
2014-03-05,12.57,12.61,12.54,12.57,1884900,15.6806292475197,15.7305278290552,15.6432053113681,15.6806292475197,1510984.83523853,0.0,1.0
2014-03-06,12.76,12.8,12.72,12.75,2489400,15.9176475098132,15.9675460913487,15.8677489282777,15.9051728644293,1995567.74833826,0.0,1.0
2014-03-07,12.71,12.75,12.65,12.75,1053000,15.8552742828939,15.9051728644293,15.7804264105907,15.9051728644293,844112.171205986,0.0,1.0
2014-03-10,12.67,12.69,12.59,12.63,1615000,15.8053757013584,15.8303249921261,15.7055785382875,15.7554771198229,1294625.97957993,0.0,1.0
2014-03-11,12.59,12.7,12.57,12.68,1645900,15.7055785382875,15.84279963751,15.6806292475197,15.8178503467423,1319396.22278056,0.0,1.0
2014-03-12,12.62,12.62,12.49,12.52,1222300,15.7430024744391,15.7430024744391,15.5808320844488,15.6182560206004,979827.451913653,0.0,1.0
2014-03-13,12.37,12.54,12.332,12.52,2174300,15.4311363398424,15.6432053113681,15.3837326873837,15.6182560206004,1742975.3977713,0.0,1.0
2014-03-14,12.46,12.46,12.39,12.41,1783200,15.5434081482972,15.5434081482972,15.4560856306101,15.4810349213779,1429459.4716947,0.0,1.0
2014-03-17,12.59,12.59,12.525,12.53,1432100,15.7055785382875,15.7055785382875,15.6244933432923,15.6307306659843,1148008.58536001,0.0,1.0
2014-03-18,12.55,12.6,12.49,12.52,1700100,15.655679956752,15.7180531836713,15.5808320844488,15.6182560206004,1362844.35163086,0.0,1.0
2014-03-19,12.37,12.51,12.31,12.5,2947600,15.4311363398424,15.6057813752165,15.3562884675392,15.5933067298327,2362872.77858193,0.0,1.0
2014-03-20,12.28,12.31,12.23,12.25,1538000,15.3188645313876,15.3562884675392,15.2564913044683,15.281440595236,1232900.77807674,0.0,1.0
2014-03-21,12.43,12.52,12.43,12.48,1077300,15.5059842121456,15.6182560206004,15.5059842121456,15.5683574390649,863591.682849203,0.0,1.0
2014-03-24,12.56,12.63,12.555,12.6,1520900,15.6681546021359,15.7554771198229,15.6619172794439,15.7180531836713,1219192.97358707,0.0,1.0
2014-03-25,12.68,12.7,12.63,12.65,1555900,15.8178503467423,15.84279963751,15.7554771198229,15.7804264105907,1247249.88336125,0.0,1.0
2014-03-26,12.77,12.87,12.77,12.82,1123900,15.9301221551971,16.0548686090357,15.9301221551971,15.9924953821164,900947.454148535,0.0,1.0
2014-03-27,12.9,12.96,12.85,12.86,1009600,16.0922925451873,16.1671404174905,16.029919318268,16.0423939636519,809321.603086008,0.0,1.0
2014-03-28,13.02,13.06,12.99,12.99,848100,16.2419882897937,16.2918868713292,16.2045643536421,16.2045643536421,679859.005128014,0.0,1.0
2014-03-31,13.06,13.12,13.05,13.06,1004100,16.2918868713292,16.3667347436324,16.2794122259453,16.2918868713292,804912.660121492,0.0,1.0
2014-04-01,13.14,13.14,13.06,13.08,740800,16.3916840344001,16.3916840344001,16.2918868713292,16.3168361620969,593844.536020319,0.0,1.0
2014-04-02,13.1,13.1,13.03,13.05,527200,16.3417854528646,16.3417854528646,16.2544629351776,16.2794122259453,422617.223798479,0.0,1.0
2014-04-03,13.16,13.19,13.11,13.15,858200,16.4166333251678,16.4540572613194,16.3542600982485,16.404158679784,687955.427662849,0.0,1.0
2014-04-04,13.15,13.23,13.13,13.17,3874400,16.404158679784,16.5039558428549,16.3792093890162,16.4291079705517,3105819.74940216,0.0,1.0
2014-04-07,13.1,13.1,13.04,13.07,1041400,16.3417854528646,16.3417854528646,16.2669375805614,16.304361516713,834813.309680834,0.0,1.0
2014-04-08,13.3,13.31,13.21,13.23,1881900,16.591278360542,16.6037530059258,16.4790065520872,16.5039558428549,1508579.95725788,0.0,1.0
2014-04-09,13.36,13.42,13.27,13.3,994800,16.6661262328452,16.7409741051484,16.5538544243904,16.591278360542,797457.538381495,0.0,1.0
2014-04-10,13.29,13.38,13.28,13.31,2594200,16.5788037151581,16.6910755236129,16.5663290697742,16.6037530059258,2079578.15246208,0.0,1.0
2014-04-11,13.29,13.31,13.23,13.27,1402200,16.5788037151581,16.6037530059258,16.5039558428549,16.5538544243904,1124039.96815293,0.0,1.0
2014-04-14,13.32,13.365,13.3,13.35,1684400,16.6162276513097,16.6723635555371,16.591278360542,16.6536515874613,1350258.82353216,0.0,1.0
2014-04-15,13.46,13.51,13.34,13.43,1809100,16.7908726866838,16.8532459136031,16.6411769420774,16.7534487505322,1450221.58492759,0.0,1.0
2014-04-16,13.51,13.549,13.45,13.46,712100,16.8532459136031,16.9018970306002,16.7783980413,16.7908726866838,570837.870005495,0.0,1.0
2014-04-17,13.55,13.56,13.5,13.5,819600,16.9031444951386,16.9156191405225,16.8407712682193,16.8407712682193,657012.664311898,0.0,1.0
2014-04-21,13.49,13.495,13.45,13.45,564300,16.8282966228354,16.8345339455274,16.7783980413,16.7783980413,452357.548159107,0.0,1.0
2014-04-22,13.54,13.56,13.49,13.49,615800,16.8906698497547,16.9156191405225,16.8282966228354,16.8282966228354,493641.286826827,0.0,1.0
2014-04-23,13.4,13.437,13.39,13.42,583900,16.7160248143806,16.7621810023009,16.7035501689968,16.7409741051484,468069.417632647,0.0,1.0
2014-04-24,13.51,13.54,13.45,13.5,751400,16.8532459136031,16.8906698497547,16.7783980413,16.8407712682193,602341.771551929,0.0,1.0
2014-04-25,13.37,13.47,13.36,13.46,1486600,16.678600878229,16.8033473320677,16.6661262328452,16.7908726866838,1191697.20200838,0.0,1.0
2014-04-28,13.44,13.46,13.375,13.41,867800,16.7659233959161,16.7908726866838,16.684838200921,16.7284994597645,695651.037200908,0.0,1.0
2014-04-29,13.45,13.5,13.41,13.41,562400,16.7783980413,16.8407712682193,16.7284994597645,16.7284994597645,450834.458771364,0.0,1.0
2014-04-30,13.61,13.61,13.53,13.53,1435500,16.9779923674418,16.9779923674418,16.8781952043709,16.8781952043709,1150734.11373808,0.0,1.0
2014-05-01,13.64,13.65,13.5797,13.62,3057800,17.0154163035934,17.0278909489773,16.9401941919287,16.9904670128257,2451211.96307091,0.0,1.0
2014-05-02,13.59,13.63,13.54,13.59,863300,16.9530430766741,17.0029416582095,16.8906698497547,16.9530430766741,692043.720229942,0.0,1.0
2014-05-05,13.61,13.62,13.52,13.53,825000,16.9779923674418,16.9904670128257,16.865720558987,16.8781952043709,661341.444677057,0.0,1.0
2014-05-06,13.61,13.67,13.58,13.59,1001300,16.9779923674418,17.052840239745,16.9405684312902,16.9530430766741,802668.10733956,0.0,1.0
2014-05-07,13.61,13.625,13.53,13.55,1447400,16.9779923674418,16.9967043355176,16.8781952043709,16.9031444951386,1160273.4630613,0.0,1.0
2014-05-08,13.61,13.69,13.6,13.62,910700,16.9779923674418,17.0777895305127,16.9655177220579,16.9904670128257,730040.792324116,0.0,1.0
2014-05-09,13.64,13.68,13.63,13.64,588100,17.0154163035934,17.0653148851289,17.0029416582095,17.0154163035934,471436.246805548,0.0,1.0
2014-05-12,13.67,13.69,13.54,13.56,1358300,17.052840239745,17.0777895305127,16.8906698497547,16.9156191405225,1088848.58703618,0.0,1.0
2014-05-13,13.62,13.68,13.58,13.64,1548400,16.9904670128257,17.0653148851289,16.9405684312902,17.0154163035934,1241237.68840964,0.0,1.0
2014-05-14,13.74,13.78,13.7,13.72,1564900,17.1401627574321,17.1900613389675,17.0902641758966,17.1152134666643,1254464.51730318,0.0,1.0
2014-05-15,13.7,13.77,13.69,13.72,857400,17.0902641758966,17.1775866935837,17.0777895305127,17.1152134666643,687314.12686801,0.0,1.0
2014-05-16,13.76,13.79,13.69,13.71,861400,17.1651120481998,17.2025359843514,17.0777895305127,17.1027388212805,690520.630842202,0.0,1.0
2014-05-19,13.81,13.83,13.75,13.8,647500,17.2274852751191,17.2524345658869,17.1526374028159,17.2150106297353,519052.830822297,0.0,1.0
2014-05-20,13.72,13.76,13.705,13.76,587400,17.1152134666643,17.1651120481998,17.0965014985885,17.1651120481998,470875.108610065,0.0,1.0
2014-05-21,13.78,13.79,13.74,13.74,543800,17.1900613389675,17.2025359843514,17.1401627574321,17.1401627574321,435924.215291374,0.0,1.0
2014-05-22,13.75,13.76,13.72,13.73,423700,17.1526374028159,17.1651120481998,17.1152134666643,17.1276881120482,339648.933466266,0.0,1.0
2014-05-23,13.78,13.82,13.75,13.77,684900,17.1900613389675,17.239959920503,17.1526374028159,17.1775866935837,549033.64298099,0.0,1.0
2014-05-27,13.72,14.16,13.66,14.16,2216500,17.1152134666643,17.6640978635544,17.0403655943611,17.6640978635544,1776804.01469903,0.0,1.0
2014-05-28,13.75,13.76,13.69,13.71,1797100,17.1526374028159,17.1651120481998,17.0777895305127,17.1027388212805,1440602.07300502,0.0,1.0
2014-05-29,13.9,13.9,13.84,13.84,607500,17.3397570835739,17.3397570835739,17.2649092112707,17.2649092112707,486987.791080379,0.0,1.0
2014-05-30,13.86,13.87,13.8,13.8,2232300,17.2898585020385,17.3023331474223,17.2150106297353,17.2150106297353,1789469.70539708,0.0,1.0
2014-06-02,13.82,13.84,13.77,13.8,2148600,17.239959920503,17.2649092112707,17.1775866935837,17.2150106297353,1722373.60973712,0.0,1.0
2014-06-03,13.8,13.83,13.75,13.77,698600,17.2150106297353,17.2524345658869,17.1526374028159,17.1775866935837,560015.919092595,0.0,1.0
2014-06-04,13.7,13.73,13.69,13.72,792700,17.0902641758966,17.1276881120482,17.0777895305127,17.1152134666643,635448.925085458,0.0,1.0
2014-06-05,13.8,13.81,13.73,13.74,493100,17.2150106297353,17.2274852751191,17.1276881120482,17.1401627574321,395281.777418492,0.0,1.0
2014-06-06,13.89,13.92,13.86,13.89,1833300,17.3272824381901,17.3647063743417,17.2898585020385,17.3272824381901,1469620.93397145,0.0,1.0
2014-06-09,13.98,14.0,13.91,13.91,1425900,17.4395542466449,17.4645035374126,17.3522317289578,17.3522317289578,1143038.50420001,0.0,1.0
2014-06-10,13.94,13.94,13.86,13.87,929900,17.3896556651094,17.3896556651094,17.2898585020385,17.3023331474223,745432.011400235,0.0,1.0
2014-06-11,13.82,13.87,13.79,13.84,960800,17.239959920503,17.3023331474223,17.2025359843514,17.2649092112707,770202.254600867,0.0,1.0
2014-06-12,13.81,13.86,13.8,13.84,813700,17.2274852751191,17.2898585020385,17.2150106297353,17.2649092112707,652283.070949966,0.0,1.0
2014-06-13,13.83,13.85,13.79,13.81,569600,17.2524345658869,17.2773838566546,17.2025359843514,17.2274852751191,456606.16592491,0.0,1.0
2014-06-16,13.8,13.83,13.78,13.81,803700,17.2150106297353,17.2524345658869,17.1900613389675,17.2274852751191,644266.811014484,0.0,1.0
2014-06-17,13.69,13.73,13.67,13.72,1042600,17.0777895305127,17.1276881120482,17.052840239745,17.1152134666643,835775.260873091,0.0,1.0
2014-06-18,13.83,13.84,13.69,13.76,1427600,17.2524345658869,17.2649092112707,17.0777895305127,17.1651120481998,1144401.26838905,0.0,1.0
2014-06-19,13.74,13.76,13.69,13.73,1227400,17.1401627574321,17.1651120481998,17.0777895305127,17.1276881120482,983915.744480748,0.0,1.0
2014-06-20,13.68,13.705,13.65,13.69,546400,17.0653148851289,17.0965014985885,17.0278909489773,17.0777895305127,438008.442874598,0.0,1.0
2014-06-23,13.69,13.72,13.66,13.67,1847200,17.0777895305127,17.1152134666643,17.0403655943611,17.052840239745,1480763.53528177,0.0,1.0
2014-06-24,13.69,13.78,13.69,13.71,794700,17.0777895305127,17.1900613389675,17.0777895305127,17.1027388212805,637052.177072555,0.0,1.0
2014-06-25,13.55,13.57,13.48,13.52,775400,17.1409823416338,17.1662826845735,17.0524311413449,17.1030318272243,612956.118301359,0.190657,1.0
2014-06-26,13.6,13.6,13.54,13.56,559200,17.204233198983,17.204233198983,17.1283321701639,17.1536325131036,442049.344021305,0.0,1.0
2014-06-27,13.59,13.59,13.53,13.56,810500,17.1915830275132,17.1915830275132,17.1156819986941,17.1536325131036,640702.777770506,0.0,1.0
2014-06-30,13.52,13.58,13.52,13.56,490800,17.1030318272243,17.1789328560433,17.1030318272243,17.1536325131036,387978.93069681,0.0,1.0
2014-07-01,13.52,13.52,13.45,13.47,1193900,17.1030318272243,17.1030318272243,17.0144806269354,17.0397809698751,943781.673510436,0.0,1.0
2014-07-02,13.58,13.58,13.5038,13.54,818900,17.1789328560433,17.1789328560433,17.0825385494431,17.1283321701639,647343.003968254,0.0,1.0
2014-07-03,13.66,13.66,13.58,13.58,528900,17.280134227802,17.280134227802,17.1789328560433,17.1789328560433,418097.099522298,0.0,1.0
2014-07-07,13.68,13.7,13.66,13.67,1014600,17.3054345707417,17.3307349136814,17.280134227802,17.2927843992719,802044.464313335,0.0,1.0
2014-07-08,13.64,13.73,13.632,13.73,1478300,17.2548338848624,17.3686854280909,17.2447137476865,17.3686854280909,1168600.76049123,0.0,1.0
2014-07-09,13.7,13.7,13.64,13.64,786300,17.3307349136814,17.3307349136814,17.2548338848624,17.2548338848624,621572.602296052,0.0,1.0
2014-07-10,13.63,13.63,13.529,13.54,521300,17.2421837133925,17.2421837133925,17.1144169815471,17.1283321701639,412089.275819576,0.0,1.0
2014-07-11,13.74,13.767,13.72,13.73,725200,17.3813355995608,17.4154910625293,17.3560352566211,17.3686854280909,573272.861738645,0.0,1.0
2014-07-14,13.77,13.8,13.76,13.78,534400,17.4192861139703,17.4572366283798,17.4066359425004,17.4319362854401,422444.866675582,0.0,1.0
2014-07-15,13.78,13.81,13.7301,13.8,1413700,17.4319362854401,17.4698867998496,17.3688119298056,17.4572366283798,1117534.2590181,0.0,1.0
2014-07-16,13.84,13.87,13.82,13.84,1051000,17.5078373142592,17.5457878286687,17.4825369713195,17.5078373142592,830818.777836894,0.0,1.0
2014-07-17,13.71,13.84,13.71,13.81,1780100,17.3433850851512,17.5078373142592,17.3433850851512,17.4698867998496,1407174.60173878,0.0,1.0
2014-07-18,13.9,13.91,13.83,13.84,733500,17.5837383430782,17.596388514548,17.4951871427893,17.5078373142592,579834.037624513,0.0,1.0
2014-07-21,13.92,13.93,13.85,13.88,720000,17.6090386860179,17.6216888574877,17.520487485729,17.5584380001385,569162.245520994,0.0,1.0
2014-07-22,14.02,14.04,13.97,14.0,1653400,17.7355404007163,17.760840743656,17.6722895433671,17.7102400577766,1307017.85658946,0.0,1.0
2014-07-23,14.11,14.12,14.07,14.07,638500,17.8493919439449,17.8620421154147,17.7987912580655,17.7987912580655,504736.241340492,0.0,1.0
2014-07-24,14.13,14.16,14.11,14.14,1008600,17.8746922868845,17.9126428012941,17.8493919439449,17.8873424583544,797301.445600661,0.0,1.0
2014-07-25,14.04,14.09,14.02,14.09,1314400,17.760840743656,17.8240916010052,17.7355404007163,17.8240916010052,1039037.29932332,0.0,1.0
2014-07-28,14.1,14.1,14.03,14.04,1245900,17.836741772475,17.836741772475,17.7481905721861,17.760840743656,984887.835686955,0.0,1.0
2014-07-29,14.07,14.11,14.07,14.08,631400,17.7987912580655,17.8493919439449,17.7987912580655,17.8114414295353,499123.669197161,0.0,1.0
2014-07-30,14.06,14.09,14.0,14.07,599800,17.7861410865957,17.8240916010052,17.7102400577766,17.7987912580655,474143.770643738,0.0,1.0
2014-07-31,14.06,14.13,14.03,14.07,1342100,17.7861410865957,17.8746922868845,17.7481905721861,17.7987912580655,1060934.23571351,0.0,1.0
2014-08-01,14.04,14.05,13.99,14.04,2268300,17.760840743656,17.7734909151258,17.6975898863068,17.760840743656,1793098.22432676,0.0,1.0
2014-08-04,13.99,13.99,13.911,13.94,1018300,17.6975898863068,17.6975898863068,17.597653531695,17.6343390289576,804969.325852816,0.0,1.0
2014-08-05,13.92,13.94,13.875,13.91,1227700,17.6090386860179,17.6343390289576,17.5521129144036,17.596388514548,970500.678925173,0.0,1.0
2014-08-06,13.89,13.91,13.81,13.82,705700,17.5710881716084,17.596388514548,17.4698867998496,17.4825369713195,557858.050922451,0.0,1.0
2014-08-07,13.83,13.8699,13.8149,13.83,632100,17.4951871427893,17.545661326954,17.4760853838699,17.4951871427893,499677.021380307,0.0,1.0
2014-08-08,13.77,13.79,13.72,13.73,3094800,17.4192861139703,17.44458645691,17.3560352566211,17.3686854280909,2446449.05199774,0.0,1.0
2014-08-11,13.89,13.9,13.84,13.87,824700,17.5710881716084,17.5837383430782,17.5078373142592,17.5457878286687,651927.922057171,0.0,1.0
2014-08-12,13.82,13.84,13.79,13.81,543000,17.4825369713195,17.5078373142592,17.44458645691,17.4698867998496,429243.193497083,0.0,1.0
2014-08-13,13.93,13.94,13.89,13.92,548600,17.6216888574877,17.6343390289576,17.5710881716084,17.6090386860179,433670.010962247,0.0,1.0
2014-08-14,13.92,13.92,13.87,13.88,673200,17.6090386860179,17.6090386860179,17.5457878286687,17.5584380001385,532166.699562129,0.0,1.0
2014-08-15,13.94,13.97,13.86,13.92,1161800,17.6343390289576,17.6722895433671,17.5331376571988,17.6090386860179,918406.523397625,0.0,1.0
2014-08-18,13.92,13.967,13.91,13.93,733100,17.6090386860179,17.6684944919261,17.596388514548,17.6216888574877,579517.836377001,0.0,1.0
2014-08-19,13.99,13.99,13.95,13.97,574000,17.6975898863068,17.6975898863068,17.6469892004274,17.6722895433671,453748.790179236,0.0,1.0
2014-08-20,13.92,13.9599,13.91,13.93,737900,17.6090386860179,17.6595128701825,17.596388514548,17.6216888574877,583312.251347141,0.0,1.0
2014-08-21,13.92,13.98,13.92,13.93,701500,17.6090386860179,17.6849397148369,17.6090386860179,17.6216888574877,554537.93782358,0.0,1.0
2014-08-22,13.92,13.96,13.9,13.95,416500,17.6090386860179,17.6596393718972,17.5837383430782,17.6469892004274,329244.548971519,0.0,1.0
2014-08-25,13.99,14.0,13.96,13.96,527700,17.6975898863068,17.7102400577766,17.6596393718972,17.6596393718972,417148.495779761,0.0,1.0
2014-08-26,13.98,14.02,13.96,13.96,487100,17.6849397148369,17.7355404007163,17.6596393718972,17.6596393718972,385054.069157329,0.0,1.0
2014-08-27,14.07,14.08,14.04,14.05,345200,17.7987912580655,17.8114414295353,17.760840743656,17.7734909151258,272881.676602566,0.0,1.0
2014-08-28,14.03,14.03,13.96,13.97,563000,17.7481905721861,17.7481905721861,17.6596393718972,17.6722895433671,445053.255872667,0.0,1.0
2014-08-29,13.96,13.99,13.93,13.99,1069400,17.6596393718972,17.6975898863068,17.6216888574877,17.6975898863068,845364.035222435,0.0,1.0
2014-09-02,13.88,13.94,13.87,13.91,1570600,17.5584380001385,17.6343390289576,17.5457878286687,17.596388514548,1241564.19835455,0.0,1.0
2014-09-03,14.04,14.04,13.99,13.99,1130100,17.760840743656,17.760840743656,17.6975898863068,17.6975898863068,893347.574532326,0.0,1.0
2014-09-04,13.94,13.98,13.9,13.95,1101600,17.6343390289576,17.6849397148369,17.5837383430782,17.6469892004274,870818.23564712,0.0,1.0
2014-09-05,13.94,13.96,13.87,13.9,1176800,17.6343390289576,17.6596393718972,17.5457878286687,17.5837383430782,930264.070179312,0.0,1.0
2014-09-08,13.8,13.86,13.8,13.82,797900,17.4572366283798,17.5331376571988,17.4572366283798,17.4825369713195,630742.438473891,0.0,1.0
2014-09-09,13.76,13.8,13.69,13.79,1059700,17.4066359425004,17.4572366283798,17.3180847422116,17.44458645691,837696.154970276,0.0,1.0
2014-09-10,13.82,13.83,13.71,13.72,650400,17.4825369713195,17.4951871427893,17.3433850851512,17.3560352566211,514143.228453964,0.0,1.0
2014-09-11,13.76,13.79,13.74,13.74,763600,17.4066359425004,17.44458645691,17.3813355995608,17.3813355995608,603628.181499767,0.0,1.0
2014-09-12,13.76,13.81,13.74,13.79,1163600,17.4066359425004,17.4698867998496,17.3813355995608,17.44458645691,919829.429011431,0.0,1.0
2014-09-15,13.59,13.68,13.58,13.65,954200,17.1915830275132,17.3054345707417,17.1789328560433,17.2674840563322,754298.075939071,0.0,1.0
2014-09-16,13.6,13.62,13.46,13.47,1668200,17.204233198983,17.2295335419227,17.0271307984052,17.0397809698751,1318717.30274739,0.0,1.0
2014-09-17,13.53,13.62,13.52,13.58,790500,17.1156819986941,17.2295335419227,17.1030318272243,17.1789328560433,624892.715394925,0.0,1.0
2014-09-18,13.55,13.57,13.515,13.52,466600,17.1409823416338,17.1662826845735,17.0967067414893,17.1030318272243,368848.755222355,0.0,1.0
2014-09-19,13.55,13.6,13.54,13.59,706700,17.1409823416338,17.204233198983,17.1283321701639,17.1915830275132,558648.554041231,0.0,1.0
2014-09-22,13.45,13.55,13.43,13.55,1136061,17.0144806269354,17.1409823416338,16.9891802839957,17.1409823416338,898059.763623369,0.0,1.0
2014-09-23,13.51,13.53,13.48,13.48,732082,17.0903816557544,17.1156819986941,17.0524311413449,17.0524311413449,578713.104202085,0.0,1.0
2014-09-24,13.59,13.6,13.535,13.57,625699,17.1915830275132,17.204233198983,17.122007084429,17.1662826845735,494617.010916999,0.0,1.0
2014-09-25,13.39,13.48,13.39,13.47,1061283,16.9385795981163,17.0524311413449,16.9385795981163,17.0397809698751,838947.521407304,0.0,1.0
2014-09-26,13.49,13.5,13.46,13.49,962857,17.0650813128147,17.0777314842846,17.0271307984052,17.0650813128147,761141.461438347,0.0,1.0
2014-09-29,13.41,13.476,13.41,13.46,1165115,16.963879941056,17.047371072757,16.963879941056,17.0271307984052,921027.041236381,0.0,1.0
2014-09-30,13.34,13.36,13.3,13.33,1014164,16.8753287407671,16.9006290837068,16.8247280548878,16.8626785692973,801699.804953549,0.0,1.0
2014-10-01,13.26,13.32,13.24,13.29,1017353,16.7741273690084,16.8500283978275,16.7488270260687,16.8120778834179,804220.719399334,0.0,1.0
2014-10-02,13.25,13.268,13.12,13.23,2057906,16.7614771975386,16.7842475061843,16.5970249684306,16.7361768545989,1626781.11115434,0.0,1.0
2014-10-03,13.23,13.275,13.22,13.27,1294132,16.7361768545989,16.7931026262132,16.7235266831291,16.7867775404783,1023015.38211191,0.0,1.0
2014-10-06,13.28,13.31,13.25,13.29,1355613,16.7994277119481,16.8373782263576,16.7614771975386,16.8120778834179,1071616.30435757,0.0,1.0
2014-10-07,13.16,13.22,13.15,13.2,1170956,16.64762565431,16.7235266831291,16.6349754828402,16.6982263401894,925644.369953169,0.0,1.0
2014-10-08,13.3,13.31,13.1,13.14,1437338,16.8247280548878,16.8373782263576,16.571724625491,16.6223253113703,1136220.1717398,0.0,1.0
2014-10-09,13.27,13.36,13.23,13.34,1459730,16.7867775404783,16.9006290837068,16.7361768545989,16.8753287407671,1153921.1175755,0.0,1.0
2014-10-10,13.03,13.18,13.03,13.18,1216917,16.4831734252021,16.6729259972497,16.4831734252021,16.6729259972497,961976.683795377,0.0,1.0
2014-10-13,13.02,13.14,13.02,13.12,1354756,16.4705232537322,16.6223253113703,16.4705232537322,16.5970249684306,1070938.84318478,0.0,1.0
2014-10-14,13.02,13.11,13.0,13.07,670844,16.4705232537322,16.5843747969608,16.4452229107926,16.5337741110814,530304.274214288,0.0,1.0
2014-10-15,13.02,13.06,12.86,13.01,1268784,16.4705232537322,16.5211239396116,16.2681205102148,16.4578730822624,1002977.7090571,0.0,1.0
2014-10-16,12.87,12.946,12.735,12.76,1825655,16.2807706816846,16.3769119848554,16.1099933668418,16.1416187955164,1443185.97131477,0.0,1.0
2014-10-17,12.94,12.955,12.9,12.91,1103841,16.3693218819735,16.3882971391783,16.3187211960942,16.331371367564,872589.753136307,0.0,1.0
2014-10-20,13.02,13.06,12.97,12.98,1022659,16.4705232537322,16.5211239396116,16.407272396383,16.4199225678529,808415.128947578,0.0,1.0
2014-10-21,13.15,13.21,13.14,13.14,1614272,16.6349754828402,16.7108765116592,16.6223253113703,16.6223253113703,1276087.05055787,0.0,1.0
2014-10-22,13.12,13.2,13.11,13.17,1642619,16.5970249684306,16.6982263401894,16.5843747969608,16.6602758257799,1298495.44246591,0.0,1.0
2014-10-23,13.17,13.23,13.16,13.21,848846,16.6602758257799,16.7361768545989,16.64762565431,16.7108765116592,671015.410363212,0.0,1.0
2014-10-24,13.17,13.17,13.11,13.12,607215,16.6602758257799,16.6602758257799,16.5843747969608,16.5970249684306,480005.351269486,0.0,1.0
2014-10-27,13.08,13.14,13.08,13.08,1165219,16.5464242825513,16.6223253113703,16.5464242825513,16.5464242825513,921109.253560732,0.0,1.0
2014-10-28,13.19,13.2,13.09,13.12,1525650,16.6855761687195,16.6982263401894,16.5590744540211,16.5970249684306,1206031.08316543,0.0,1.0
2014-10-29,13.1,13.21,13.03,13.2,1138474,16.571724625491,16.7108765116592,16.4831734252021,16.6982263401894,899967.247648982,0.0,1.0
2014-10-30,13.16,13.18,13.09,13.09,621803,16.64762565431,16.6729259972497,16.5590744540211,16.5590744540211,491537.210766238,0.0,1.0
2014-10-31,13.27,13.32,13.25,13.3,870915,16.7867775404783,16.8500283978275,16.7614771975386,16.8247280548878,688461.023691549,0.0,1.0
2014-11-03,13.27,13.34,13.261,13.29,1317552,16.7867775404783,16.8753287407671,16.7753923861554,16.8120778834179,1041528.96515372,0.0,1.0
2014-11-04,13.26,13.27,13.2,13.2,574860,16.7741273690084,16.7867775404783,16.6982263401894,16.6982263401894,454428.622861388,0.0,1.0
2014-11-05,13.24,13.27,13.15,13.19,756413,16.7488270260687,16.7867775404783,16.6349754828402,16.6855761687195,597946.835585101,0.0,1.0
2014-11-06,13.24,13.3,13.23,13.25,504644,16.7488270260687,16.8247280548878,16.7361768545989,16.7614771975386,398922.655873191,0.0,1.0
2014-11-07,13.34,13.34,13.24,13.24,711572,16.8753287407671,16.8753287407671,16.7488270260687,16.7488270260687,562499.885235925,0.0,1.0
2014-11-10,13.36,13.4,13.34,13.39,492899,16.9006290837068,16.9512297695862,16.8753287407671,16.9385795981163,389638.196743129,0.0,1.0
2014-11-11,13.32,13.32,13.24,13.29,416780,16.8500283978275,16.8500283978275,16.7488270260687,16.8120778834179,329465.889844777,0.0,1.0
2014-11-12,13.26,13.27,13.22,13.24,374719,16.7741273690084,16.7867775404783,16.7235266831291,16.7488270260687,296216.538165808,0.0,1.0
2014-11-13,13.33,13.38,13.32,13.34,395658,16.8626785692973,16.9259294266465,16.8500283978275,16.8753287407671,312768.882969924,0.0,1.0
2014-11-14,13.37,13.38,13.29,13.3,524113,16.9132792551767,16.9259294266465,16.8120778834179,16.8247280548878,414312.9610927,0.0,1.0
2014-11-17,13.27,13.27,13.23,13.23,457103,16.7867775404783,16.7867775404783,16.7361768545989,16.7361768545989,361341.347103309,0.0,1.0
2014-11-18,13.36,13.39,13.33,13.33,471590,16.9006290837068,16.9385795981163,16.8626785692973,16.8626785692973,372793.365785064,0.0,1.0
2014-11-19,13.34,13.385,13.29,13.31,549902,16.8753287407671,16.9322545123814,16.8120778834179,16.8373782263576,434699.246022898,0.0,1.0
2014-11-20,13.3,13.32,13.26,13.27,527448,16.8247280548878,16.8500283978275,16.7741273690084,16.7867775404783,416949.288993829,0.0,1.0
2014-11-21,13.485,13.5,13.44,13.49,782522,17.0587562270798,17.0777314842846,17.0018304554655,17.0650813128147,618586.081513306,0.0,1.0
2014-11-24,13.39,13.39,13.35,13.37,604609,16.9385795981163,16.9385795981163,16.887978912237,16.9132792551767,477945.30014195,0.0,1.0
2014-11-25,13.43,13.46,13.425,13.45,633831,16.9891802839957,17.0271307984052,16.9828551982608,17.0144806269354,501045.382278913,0.0,1.0
2014-11-26,13.48,13.5,13.44,13.44,931975,17.0524311413449,17.0777314842846,17.0018304554655,17.0018304554655,736729.144124207,0.0,1.0
2014-11-28,13.41,13.45,13.2,13.2,544653,16.963879941056,17.0144806269354,16.6982263401894,16.6982263401894,430549.895152426,0.0,1.0
2014-12-01,13.145,13.2,13.105,13.2,1415088,16.6286503971053,16.6982263401894,16.5780497112259,16.6982263401894,1118631.47734696,0.0,1.0
2014-12-02,13.19,13.23,13.17,13.21,927205,16.6855761687195,16.7361768545989,16.6602758257799,16.7108765116592,732958.444247631,0.0,1.0
2014-12-03,13.14,13.165,13.12,13.14,1088130,16.6223253113703,16.6539507400449,16.5970249684306,16.6223253113703,860170.158637168,0.0,1.0
2014-12-04,13.1,13.12,13.07,13.11,997776,16.571724625491,16.5970249684306,16.5337741110814,16.5843747969608,788745.039842993,0.0,1.0
2014-12-05,13.11,13.12,13.065,13.09,950102,16.5843747969608,16.5970249684306,16.5274490253465,16.5590744540211,751058.594158317,0.0,1.0
2014-12-08,13.04,13.05,13.01,13.02,814493,16.4958235966719,16.5084737681418,16.4578730822624,16.4705232537322,643859.256723794,0.0,1.0
2014-12-09,13.17,13.21,13.12,13.14,1307608,16.6602758257799,16.7108765116592,16.5970249684306,16.6223253113703,1033668.20214058,0.0,1.0
2014-12-10,13.26,13.33,13.23,13.28,1306482,16.7741273690084,16.8626785692973,16.7361768545989,16.7994277119481,1032778.09562883,0.0,1.0
2014-12-11,13.29,13.335,13.25,13.28,1115579,16.8120778834179,16.8690036550322,16.7614771975386,16.7994277119481,881868.678744537,0.0,1.0
2014-12-12,13.19,13.31,13.19,13.28,1544527,16.6855761687195,16.8373782263576,16.6855761687195,16.7994277119481,1220953.41053862,0.0,1.0
2014-12-15,13.06,13.168,13.0528,13.14,1603022,16.5211239396116,16.6577457914859,16.5120158161533,16.6223253113703,1267193.89047161,0.0,1.0
2014-12-16,12.88,12.96,12.83,12.86,1475186,16.2934208531545,16.3946222249132,16.2301699958053,16.2681205102148,1166139.13377935,0.0,1.0
2014-12-17,12.69,12.78,12.63,12.64,1679785,16.3660277773228,16.4820988963109,16.2886470313307,16.3015438223294,1302482.92010946,0.247396,1.0
2014-12-18,12.76,12.77,12.7,12.72,1512935,16.4563053143135,16.4692021053122,16.3789245683215,16.4047181503188,1173109.65197083,0.0,1.0
2014-12-19,12.85,12.909,12.82,12.82,1185217,16.5723764333016,16.6484675001938,16.5336860603056,16.5336860603056,919001.478834127,0.0,1.0
2014-12-22,13.06,13.07,12.99,13.01,1179357,16.8432090442739,16.8561058352726,16.7529315072831,16.7787250892805,914457.712868931,0.0,1.0
2014-12-23,12.99,13.07,12.98,13.07,836436,16.7529315072831,16.8561058352726,16.7400347162844,16.8561058352726,648561.335983285,0.0,1.0
2014-12-24,13.07,13.08,13.015,13.02,531401,16.8561058352726,16.8690026262712,16.7851734847798,16.7916218802792,412041.258987959,0.0,1.0
2014-12-26,13.08,13.09,13.05,13.08,462643,16.8690026262712,16.8818994172699,16.8303122532752,16.8690026262712,358727.221405242,0.0,1.0
2014-12-29,13.08,13.13,13.08,13.08,870693,16.8690026262712,16.9334865812646,16.8690026262712,16.8690026262712,675123.75759926,0.0,1.0
2014-12-30,13.13,13.15,13.08,13.11,1705157,16.9334865812646,16.959280163262,16.8690026262712,16.9076929992673,1322156.03104272,0.0,1.0
2014-12-31,13.08,13.2,13.07,13.1,1358075,16.8690026262712,17.0237641182554,16.8561058352726,16.8947962082686,1053033.27016711,0.0,1.0
2015-01-02,12.97,13.05,12.9601,13.05,721319,16.7271379252858,16.8303122532752,16.7143701021971,16.8303122532752,559301.147141115,0.0,1.0
2015-01-05,12.69,12.776,12.665,12.77,1140982,16.3660277773228,16.4769401799114,16.3337857998261,16.4692021053122,884702.248890386,0.0,1.0
2015-01-06,12.54,12.62,12.515,12.58,1549872,16.1725759123426,16.275750240332,16.1403339348459,16.2241630763373,1201750.10989853,0.0,1.0
2015-01-07,12.68,12.7,12.6,12.61,926255,16.3531309863241,16.3789245683215,16.2499566583347,16.2628534493333,718205.792506775,0.0,1.0
2015-01-08,12.94,12.95,12.84,12.84,1001902,16.6884475522897,16.7013443432884,16.5594796423029,16.5594796423029,776861.468951989,0.0,1.0
2015-01-09,12.79,12.805,12.73,12.79,676030,16.4949956873096,16.5143408738076,16.4176149413175,16.4949956873096,524184.659632989,0.0,1.0
2015-01-12,12.71,12.77,12.685,12.74,682209,16.3918213593201,16.4692021053122,16.3595793818234,16.4305117323162,528975.773950214,0.0,1.0
2015-01-13,12.73,12.81,12.67,12.75,560963,16.4176149413175,16.5207892693069,16.3402341953254,16.4434085233148,434963.240124996,0.0,1.0
2015-01-14,12.68,12.7,12.6,12.64,1277632,16.3531309863241,16.3789245683215,16.2499566583347,16.3015438223294,990658.83918793,0.0,1.0
2015-01-15,12.8,12.86,12.77,12.82,1186470,16.5078924783082,16.5852732243003,16.4692021053122,16.5336860603056,919973.038348528,0.0,1.0
2015-01-16,12.74,12.75,12.65,12.67,874687,16.4305117323162,16.4434085233148,16.3144406133281,16.3402341953254,678220.652013077,0.0,1.0
2015-01-20,12.75,12.78,12.7,12.73,615954,16.4434085233148,16.4820988963109,16.3789245683215,16.4176149413175,477602.529236246,0.0,1.0
2015-01-21,12.85,12.89,12.81,12.82,1002240,16.5723764333016,16.6239635972963,16.5207892693069,16.5336860603056,777123.549651005,0.0,1.0
2015-01-22,13.0,13.05,12.95,12.98,1447575,16.7658282982818,16.8303122532752,16.7013443432884,16.7400347162844,1122430.37833857,0.0,1.0
2015-01-23,12.97,13.03,12.96,13.0,817367,16.7271379252858,16.8045186712778,16.7142411342871,16.7658282982818,633775.487316003,0.0,1.0
2015-01-26,12.93,12.96,12.88,12.9,588454,16.6755507612911,16.7142411342871,16.6110668062977,16.636860388295,456279.395440544,0.0,1.0
2015-01-27,12.93,12.93,12.86,12.88,912889,16.6755507612911,16.6755507612911,16.5852732243003,16.6110668062977,707841.974095379,0.0,1.0
2015-01-28,12.77,12.88,12.76,12.86,955917,16.4692021053122,16.6110668062977,16.4563053143135,16.5852732243003,741205.312312159,0.0,1.0
2015-01-29,12.92,12.92,12.84,12.88,843520,16.6626539702924,16.6626539702924,16.5594796423029,16.6110668062977,654054.175249056,0.0,1.0
2015-01-30,12.77,12.84,12.77,12.83,1117835,16.4692021053122,16.5594796423029,16.4692021053122,16.5465828513043,866754.373327875,0.0,1.0
2015-02-02,12.92,12.94,12.8602,12.88,1355514,16.6626539702924,16.6884475522897,16.5855311601203,16.6110668062977,1051047.50487072,0.0,1.0
2015-02-03,12.96,12.97,12.89,12.9,1112779,16.7142411342871,16.7271379252858,16.6239635972963,16.636860388295,862834.0182562,0.0,1.0
2015-02-04,12.96,13.01,12.94,12.98,1055050,16.7142411342871,16.7787250892805,16.6884475522897,16.7400347162844,818071.720405582,0.0,1.0
2015-02-05,12.97,13.01,12.91,12.92,948112,16.7271379252858,16.7787250892805,16.6497571792937,16.6626539702924,735153.419247596,0.0,1.0
2015-02-06,12.96,12.99,12.915,12.95,1145832,16.7142411342871,16.7529315072831,16.656205574793,16.7013443432884,888462.874305264,0.0,1.0
2015-02-09,12.87,12.9,12.85,12.85,610153,16.598170015299,16.636860388295,16.5723764333016,16.5723764333016,473104.511085377,0.0,1.0
2015-02-10,12.9,12.92,12.86,12.86,527358,16.636860388295,16.6626539702924,16.5852732243003,16.5852732243003,408906.370626651,0.0,1.0
2015-02-11,12.89,12.92,12.8541,12.87,464959,16.6239635972963,16.6626539702924,16.5776641176111,16.598170015299,360523.016964182,0.0,1.0
2015-02-12,12.92,12.92,12.87,12.87,912365,16.6626539702924,16.6626539702924,16.598170015299,16.598170015299,707435.671473237,0.0,1.0
2015-02-13,12.96,12.96,12.88,12.88,757132,16.7142411342871,16.7142411342871,16.6110668062977,16.6110668062977,587070.070436585,0.0,1.0
2015-02-17,12.9,12.91,12.86,12.86,717411,16.636860388295,16.6497571792937,16.5852732243003,16.5852732243003,556270.935982077,0.0,1.0
2015-02-18,12.96,12.96,12.86,12.9,388934,16.7142411342871,16.7142411342871,16.5852732243003,16.636860388295,301574.244352613,0.0,1.0
2015-02-19,12.89,12.95,12.89,12.9,551799,16.6239635972963,16.7013443432884,16.6239635972963,16.636860388295,427857.596557586,0.0,1.0
2015-02-20,12.96,12.98,12.87,12.9,520691,16.7142411342871,16.7400347162844,16.598170015299,16.636860388295,403736.867607889,0.0,1.0
2015-02-23,12.88,12.8899,12.83,12.84,630781,16.6110668062977,16.6238346293864,16.5465828513043,16.5594796423029,489099.187592202,0.0,1.0
2015-02-24,12.99,13.02,12.92,12.93,637510,16.7529315072831,16.7916218802792,16.6626539702924,16.6755507612911,494316.764585341,0.0,1.0
2015-02-25,13.01,13.03,12.99,13.02,681087,16.7787250892805,16.8045186712778,16.7529315072831,16.7916218802792,528105.790091348,0.0,1.0
2015-02-26,12.92,12.98,12.92,12.95,510088,16.6626539702924,16.7400347162844,16.6626539702924,16.7013443432884,395515.44260295,0.0,1.0
2015-02-27,12.82,12.84,12.7964,12.82,692400,16.5336860603056,16.5594796423029,16.5032496335487,16.5336860603056,536877.739641558,0.0,1.0
2015-03-02,12.77,12.78,12.73,12.77,526447,16.4692021053122,16.4820988963109,16.4176149413175,16.4692021053122,408199.993358,0.0,1.0
2015-03-03,12.79,12.81,12.77,12.77,543213,16.4949956873096,16.5207892693069,16.4692021053122,16.4692021053122,421200.126493225,0.0,1.0
2015-03-04,12.72,12.73,12.685,12.72,394353,16.4047181503188,16.4176149413175,16.3595793818234,16.4047181503188,305776.064790392,0.0,1.0
2015-03-05,12.68,12.7,12.65,12.68,766976,16.3531309863241,16.3789245683215,16.3144406133281,16.3531309863241,594702.976948763,0.0,1.0
2015-03-06,12.56,12.63,12.54,12.61,996260,16.19836949434,16.2886470313307,16.1725759123426,16.2628534493333,772486.737283791,0.0,1.0
2015-03-09,12.5,12.5329,12.5,12.52,706815,16.1209887483479,16.1634191907335,16.1209887483479,16.1467823303452,548054.938683922,0.0,1.0
2015-03-10,12.33,12.42,12.33,12.41,1385541,15.9017433013704,16.0178144203585,15.9017433013704,16.0049176293598,1074330.04081557,0.0,1.0
2015-03-11,12.27,12.33,12.27,12.33,1077912,15.8243625553783,15.9017433013704,15.8243625553783,15.9017433013704,835798.610763302,0.0,1.0
2015-03-12,12.38,12.4,12.34,12.35,1204756,15.9662272563637,15.9920208383611,15.914640092369,15.9275368833677,934151.759242644,0.0,1.0
2015-03-13,12.27,12.32,12.22,12.32,1906683,15.8243625553783,15.8888465103717,15.7598786003849,15.8888465103717,1478416.60781771,0.0,1.0
2015-03-16,12.42,12.43,12.36,12.36,1073148,16.0178144203585,16.0307112113571,15.9404336743664,15.9404336743664,832104.668603202,0.0,1.0
2015-03-17,12.38,12.38,12.29,12.32,762045,15.9662272563637,15.9662272563637,15.8501561373756,15.8888465103717,590879.545212525,0.0,1.0
2015-03-18,12.54,12.54,12.24,12.24,1148262,16.1725759123426,16.1725759123426,15.7856721823823,15.7856721823823,890347.063946121,0.0,1.0
2015-03-19,12.45,12.47,12.39,12.44,715292,16.0565047933545,16.0822983753519,15.9791240473624,16.0436080023558,554627.891599782,0.0,1.0
2015-03-20,12.71,12.71,12.6,12.6,914534,16.3918213593201,16.3918213593201,16.2499566583347,16.2499566583347,709117.485189707,0.0,1.0
2015-03-23,12.82,12.83,12.72,12.73,1153493,16.5336860603056,16.5465828513043,16.4047181503188,16.4176149413175,894403.111687405,0.0,1.0
2015-03-24,12.8,12.82,12.79,12.8,429948,16.5078924783082,16.5336860603056,16.4949956873096,16.5078924783082,333375.953788863,0.0,1.0
2015-03-25,12.71,12.84,12.69,12.83,1164047,16.3918213593201,16.5594796423029,16.3660277773228,16.5465828513043,902586.542744855,0.0,1.0
2015-03-26,12.82,12.87,12.815,12.86,1144180,16.5336860603056,16.598170015299,16.5272376648063,16.5852732243003,887181.935504156,0.0,1.0
2015-03-27,12.88,12.9,12.86,12.86,719610,16.6110668062977,16.636860388295,16.5852732243003,16.5852732243003,557976.011299048,0.0,1.0
2015-03-30,12.87,12.9,12.86,12.88,900972,16.598170015299,16.636860388295,16.5852732243003,16.6110668062977,698601.690988349,0.0,1.0
2015-03-31,12.8,12.8,12.73,12.73,2026660,16.5078924783082,16.5078924783082,16.4176149413175,16.4176149413175,1571445.1759416,0.0,1.0
2015-04-01,12.89,12.915,12.85,12.86,1129157,16.6239635972963,16.656205574793,16.5723764333016,16.5852732243003,875533.301358238,0.0,1.0
2015-04-02,13.04,13.06,12.98,12.99,780765,16.8174154622765,16.8432090442739,16.7400347162844,16.7529315072831,605394.783927269,0.0,1.0
2015-04-06,13.07,13.12,13.06,13.09,567555,16.8561058352726,16.9205897902659,16.8432090442739,16.8818994172699,440074.589142495,0.0,1.0
2015-04-07,12.99,13.06,12.99,13.05,421432,16.7529315072831,16.8432090442739,16.7529315072831,16.8303122532752,326772.760792347,0.0,1.0
2015-04-08,13.14,13.14,13.05,13.11,2002596,16.9463833722633,16.9463833722633,16.8303122532752,16.9076929992673,1552786.27079033,0.0,1.0
2015-04-09,13.09,13.1,13.06,13.06,742912,16.8818994172699,16.8947962082686,16.8432090442739,16.8432090442739,576044.0717975,0.0,1.0
2015-04-10,13.06,13.0654,13.03,13.05,591160,16.8432090442739,16.8501733114132,16.8045186712778,16.8303122532752,458377.591806041,0.0,1.0
2015-04-13,13.01,13.06,13.01,13.01,626724,16.7787250892805,16.8432090442739,16.7787250892805,16.7787250892805,485953.443817324,0.0,1.0
2015-04-14,13.29,13.33,13.26,13.26,803279,17.1398352372435,17.1914224012382,17.1011448642474,17.1011448642474,622851.839719137,0.0,1.0
2015-04-15,13.45,13.48,13.36,13.36,802402,17.3461838932223,17.3848742662184,17.2301127742342,17.2301127742342,622171.825597727,0.0,1.0
2015-04-16,13.48,13.5,13.37,13.38,580595,17.3848742662184,17.4106678482157,17.2430095652329,17.2559063562316,450185.631495074,0.0,1.0
2015-04-17,13.45,13.46,13.38,13.41,684230,17.3461838932223,17.359080684221,17.2559063562316,17.2945967292276,530542.830437527,0.0,1.0
2015-04-20,13.42,13.45,13.4,13.41,807533,17.3074935202263,17.3461838932223,17.2816999382289,17.2945967292276,626150.334670661,0.0,1.0
2015-04-21,13.37,13.375,13.33,13.35,1208672,17.2430095652329,17.2494579607322,17.1914224012382,17.2172159832355,937188.173495149,0.0,1.0
2015-04-22,13.42,13.44,13.39,13.41,589473,17.3074935202263,17.3332871022236,17.2688031472303,17.2945967292276,457069.514471011,0.0,1.0
2015-04-23,13.49,13.5,13.4,13.42,673781,17.397771057217,17.4106678482157,17.2816999382289,17.3074935202263,522440.814981845,0.0,1.0
2015-04-24,13.63,13.65,13.59,13.61,977344,17.5783261311985,17.6041197131959,17.5267389672038,17.5525325492012,757819.522779087,0.0,1.0
2015-04-27,13.67,13.78,13.65,13.7,2093784,17.6299132951933,17.7717779961787,17.6041197131959,17.6686036681893,1623492.2316835,0.0,1.0
2015-04-28,13.77,13.77,13.69,13.7,619464,17.75888120518,17.75888120518,17.6557068771906,17.6686036681893,480324.136495261,0.0,1.0
2015-04-29,13.73,13.8,13.73,13.74,1083175,17.7072940411853,17.7975715781761,17.7072940411853,17.720190832184,839879.470878459,0.0,1.0
2015-04-30,13.68,13.725,13.67,13.72,901199,17.6428100861919,17.700845645686,17.6299132951933,17.6943972501866,698777.703765501,0.0,1.0
2015-05-01,13.69,13.72,13.68,13.7,622639,17.6557068771906,17.6943972501866,17.6428100861919,17.6686036681893,482785.989215309,0.0,1.0
2015-05-04,13.63,13.63,13.53,13.58,1640907,17.5783261311985,17.5783261311985,17.4493582212118,17.5138421762051,1272337.43662913,0.0,1.0
2015-05-05,13.52,13.578,13.495,13.56,1047380,17.4364614302131,17.5112628180054,17.4042194527164,17.4880485942078,812124.50454329,0.0,1.0
2015-05-06,13.5,13.58,13.48,13.57,720723,17.4106678482157,17.5138421762051,17.3848742662184,17.5009453852065,558839.016677763,0.0,1.0
2015-05-07,13.44,13.47,13.41,13.42,1320647,17.3332871022236,17.3719774752197,17.2945967292276,17.3074935202263,1024012.09737783,0.0,1.0
2015-05-08,13.57,13.62,13.53,13.53,1005353,17.5009453852065,17.5654293401999,17.4493582212118,17.4493582212118,779537.328396675,0.0,1.0
2015-05-11,13.48,13.55,13.48,13.51,1065350,17.3848742662184,17.4751518032091,17.3848742662184,17.4235646392144,826058.203245425,0.0,1.0
2015-05-12,13.41,13.42,13.34,13.38,940503,17.2945967292276,17.3074935202263,17.2043191922369,17.2559063562316,729253.501972999,0.0,1.0
2015-05-13,13.52,13.55,13.5,13.52,753124,17.4364614302131,17.4751518032091,17.4106678482157,17.4364614302131,583962.320609197,0.0,1.0
2015-05-14,13.63,13.66,13.62,13.64,565922,17.5783261311985,17.6170165041946,17.5654293401999,17.5912229221972,438808.382688374,0.0,1.0
2015-05-15,13.65,13.65,13.54,13.54,704564,17.6041197131959,17.6041197131959,17.4622550122104,17.4622550122104,546309.543259408,0.0,1.0
2015-05-18,13.52,13.6,13.52,13.6,904942,17.4364614302131,17.5396357582025,17.4364614302131,17.5396357582025,701679.976121765,0.0,1.0
2015-05-19,13.45,13.5,13.42,13.48,774843,17.3461838932223,17.4106678482157,17.3074935202263,17.3848742662184,600802.943987701,0.0,1.0
2015-05-20,13.41,13.445,13.37,13.4,444572,17.2945967292276,17.339735497723,17.2430095652329,17.2816999382289,344715.208648075,0.0,1.0
2015-05-21,13.45,13.46,13.37,13.41,475420,17.3461838932223,17.359080684221,17.2430095652329,17.2945967292276,368634.337060066,0.0,1.0
2015-05-22,13.43,13.44,13.38,13.42,512871,17.320390311225,17.3332871022236,17.2559063562316,17.3074935202263,397673.343743075,0.0,1.0
2015-05-26,13.19,13.29,13.16,13.27,1018698,17.0108673272567,17.1398352372435,16.9721769542607,17.1140416552461,789884.863687717,0.0,1.0
2015-05-27,13.09,13.1,12.95,13.03,1233918,16.8818994172699,16.8947962082686,16.7013443432884,16.8045186712778,956763.585706285,0.0,1.0
2015-05-28,13.05,13.06,12.97,12.99,1272556,16.8303122532752,16.8432090442739,16.7271379252858,16.7529315072831,986722.976382585,0.0,1.0
2015-05-29,12.88,12.93,12.88,12.9,731200,16.6110668062977,16.6755507612911,16.6110668062977,16.636860388295,566962.742960581,0.0,1.0
2015-06-01,12.81,12.86,12.785,12.82,1007375,16.5207892693069,16.5852732243003,16.4885472918102,16.5336860603056,781105.160270674,0.0,1.0
2015-06-02,12.79,12.81,12.71,12.73,913047,16.4949956873096,16.5207892693069,16.3918213593201,16.4176149413175,707964.485191369,0.0,1.0
2015-06-03,12.84,12.86,12.75,12.8,1014665,16.5594796423029,16.5852732243003,16.4434085233148,16.5078924783082,786757.729193245,0.0,1.0
2015-06-04,12.76,12.81,12.74,12.77,730659,16.4563053143135,16.5207892693069,16.4305117323162,16.4692021053122,566543.25876482,0.0,1.0
2015-06-05,12.63,12.655,12.56,12.63,920737,16.2886470313307,16.3208890088274,16.19836949434,16.2886470313307,713927.208787333,0.0,1.0
2015-06-08,12.58,12.59,12.56,12.58,721760,16.2241630763373,16.237059867336,16.19836949434,16.2241630763373,559643.092668531,0.0,1.0
2015-06-09,12.61,12.64,12.58,12.64,524935,16.2628534493333,16.3015438223294,16.2241630763373,16.3015438223294,407027.608692579,0.0,1.0
2015-06-10,12.85,12.87,12.78,12.78,733958,16.5723764333016,16.598170015299,16.4820988963109,16.4820988963109,569101.259433621,0.0,1.0
2015-06-11,12.88,12.89,12.84,12.86,720383,16.6110668062977,16.6239635972963,16.5594796423029,16.5852732243003,558575.385205378,0.0,1.0
2015-06-12,12.91,12.94,12.86,12.87,887082,16.6497571792937,16.6884475522897,16.5852732243003,16.598170015299,687831.569954813,0.0,1.0
2015-06-15,12.76,12.77,12.69,12.72,652311,16.4563053143135,16.4692021053122,16.3660277773228,16.4047181503188,505793.262887528,0.0,1.0
2015-06-16,12.8,12.83,12.75,12.79,657045,16.5078924783082,16.5465828513043,16.4434085233148,16.4949956873096,509463.943447123,0.0,1.0
2015-06-17,12.97,12.98,12.77,12.81,691456,16.7271379252858,16.7400347162844,16.4692021053122,16.5207892693069,536145.774612352,0.0,1.0
2015-06-18,12.96,13.0,12.903,12.93,727314,16.7142411342871,16.7658282982818,16.6407294255946,16.6755507612911,563949.590308578,0.0,1.0
2015-06-19,12.84,12.92,12.84,12.91,811233,16.5594796423029,16.6626539702924,16.5594796423029,16.6497571792937,629019.265399539,0.0,1.0
2015-06-22,12.94,12.99,12.92,12.95,376889,16.6884475522897,16.7529315072831,16.6626539702924,16.7013443432884,292234.711750097,0.0,1.0
2015-06-23,12.95,12.96,12.92,12.93,313926,16.7013443432884,16.7142411342871,16.6626539702924,16.6755507612911,243414.039998145,0.0,1.0
2015-06-24,12.93,12.99,12.93,12.95,405356,16.6755507612911,16.7529315072831,16.6755507612911,16.7013443432884,314307.644468721,0.0,1.0
2015-06-25,12.75,12.79,12.74,12.77,273577,16.6761453033561,16.7284626219549,16.6630659737064,16.7023039626555,209167.447665379,0.180461,1.0
2015-06-26,12.57,12.63,12.56,12.6,340556,16.4407173696617,16.5191933475598,16.427638040012,16.4799553586107,260377.258713747,0.0,1.0
2015-06-29,12.39,12.49,12.39,12.43,690619,16.2052894359672,16.3360827324641,16.2052894359672,16.257606754566,528023.23857348,0.0,1.0
2015-06-30,12.57,12.65,12.56,12.63,898759,16.4407173696617,16.5453520068592,16.427638040012,16.5191933475598,687159.83469476,0.0,1.0
2015-07-01,12.59,12.64,12.57,12.64,990457,16.466876028961,16.5322726772095,16.4407173696617,16.5322726772095,757268.932374831,0.0,1.0
2015-07-02,12.63,12.6599,12.6,12.62,297577,16.5191933475598,16.5583005432124,16.4799553586107,16.5061140179101,227517.011934193,0.0,1.0
2015-07-06,12.63,12.69,12.55,12.58,619564,16.5191933475598,16.5976693254579,16.4145587103623,16.4537966993113,473697.059860124,0.0,1.0
2015-07-07,12.58,12.6,12.46,12.57,1910126,16.4537966993113,16.4799553586107,16.2968447435151,16.4407173696617,1460415.8249388,0.0,1.0
2015-07-08,12.38,12.47,12.37,12.47,1070796,16.1922101063175,16.3099240731647,16.1791307766678,16.3099240731647,818693.334199505,0.0,1.0
2015-07-09,12.37,12.48,12.37,12.48,482763,16.1791307766678,16.3230034028144,16.1791307766678,16.3230034028144,369103.778962712,0.0,1.0
2015-07-10,12.52,12.53,12.46,12.46,679952,16.3753207214132,16.3884000510629,16.2968447435151,16.2968447435151,519867.62182117,0.0,1.0
2015-07-13,12.58,12.58,12.52,12.52,571015,16.4537966993113,16.4537966993113,16.3753207214132,16.3753207214132,436578.18503985,0.0,1.0
2015-07-14,12.54,12.56,12.5,12.5,477566,16.4014793807126,16.427638040012,16.3491620621138,16.3491620621138,365130.333733335,0.0,1.0
2015-07-15,12.5,12.53,12.48,12.49,574130,16.3491620621138,16.3884000510629,16.3230034028144,16.3360827324641,438959.805568906,0.0,1.0
2015-07-16,12.62,12.63,12.56,12.56,604530,16.5061140179101,16.5191933475598,16.427638040012,16.427638040012,462202.586976069,0.0,1.0
2015-07-17,12.59,12.62,12.59,12.61,343628,16.466876028961,16.5061140179101,16.466876028961,16.4930346882604,262726.002940156,0.0,1.0
2015-07-20,12.63,12.64,12.58,12.59,698485,16.5191933475598,16.5322726772095,16.4537966993113,16.466876028961,534037.308262583,0.0,1.0
2015-07-21,12.63,12.66,12.614,12.64,193817,16.5191933475598,16.5584313365089,16.4982664201203,16.5322726772095,148185.72907869,0.0,1.0
2015-07-22,12.54,12.58,12.53,12.57,406120,16.4014793807126,16.4537966993113,16.3884000510629,16.4407173696617,310505.210035434,0.0,1.0
2015-07-23,12.51,12.59,12.49,12.55,643053,16.3622413917635,16.466876028961,16.3360827324641,16.4145587103623,491655.931323047,0.0,1.0
2015-07-24,12.47,12.52,12.44,12.48,729555,16.3099240731647,16.3753207214132,16.2706860842157,16.3230034028144,557792.348338919,0.0,1.0
2015-07-27,12.29,12.35,12.28,12.33,975325,16.0744961394703,16.1529721173684,16.0614168098206,16.1268134580691,745699.532103343,0.0,1.0
2015-07-28,12.32,12.32,12.24,12.28,539836,16.1137341284194,16.1137341284194,16.0090994912218,16.0614168098206,412739.807359126,0.0,1.0
2015-07-29,12.36,12.375,12.29,12.3,570526,16.1660514470181,16.1856704414927,16.0744961394703,16.08757546912,436204.312667873,0.0,1.0
2015-07-30,12.14,12.18,12.09,12.18,1269065,15.8783061947249,15.9306235133237,15.8129095464765,15.9306235133237,970282.907450062,0.0,1.0
2015-07-31,12.04,12.09,12.015,12.04,3473931,15.747512898228,15.8129095464765,15.7148145741038,15.747512898228,2656046.67291344,0.0,1.0
2015-08-03,11.9,11.9476,11.87,11.92,1045322,15.5644022831324,15.6266598922649,15.5251642941833,15.5905609424317,799216.800858512,0.0,1.0
2015-08-04,11.91,11.96,11.89,11.93,729009,15.577481612782,15.6428782610305,15.5513229534827,15.6036402720814,557374.895751803,0.0,1.0
2015-08-05,11.84,11.9,11.83,11.87,808089,15.4859263052342,15.5644022831324,15.4728469755845,15.5251642941833,617836.710017542,0.0,1.0
2015-08-06,11.81,11.85,11.78,11.85,706189,15.4466883162851,15.4990056348839,15.4074503273361,15.4990056348839,539927.518392873,0.0,1.0
2015-08-07,11.81,11.82,11.76,11.78,731981,15.4466883162851,15.4597676459348,15.3812916680367,15.4074503273361,559647.183460424,0.0,1.0
2015-08-10,11.93,11.93,11.8,11.81,1007791,15.6036402720814,15.6036402720814,15.4336089866354,15.4466883162851,770521.905167981,0.0,1.0
2015-08-11,11.44,11.49,11.39,11.43,2266477,14.9627531192466,15.028149767495,14.8973564709981,14.9496737895969,1732869.39063695,0.0,1.0
2015-08-12,11.19,11.22,11.07,11.14,1243385,14.6357698780043,14.6750078669534,14.478817922208,14.5703732297558,950648.873682428,0.0,1.0
2015-08-13,11.28,11.33,11.26,11.26,1201715,14.7534838448515,14.8188804931,14.7273251855521,14.7273251855521,918789.442720703,0.0,1.0
2015-08-14,11.35,11.38,11.3,11.35,1010700,14.8450391523993,14.8842771413484,14.7796425041509,14.8450391523993,772746.025270398,0.0,1.0
2015-08-17,11.16,11.1699,11.101,11.13,862232,14.5965318890552,14.6094804254084,14.519363844122,14.5572939001061,659232.562442807,0.0,1.0
2015-08-18,11.1,11.15,11.09,11.14,1004352,14.5180559111571,14.5834525594055,14.5049765815074,14.5703732297558,767892.565521293,0.0,1.0
2015-08-19,11.02,11.1,10.96,11.08,1384861,14.4134212739595,14.5180559111571,14.3349452960614,14.4918972518577,1058816.49678637,0.0,1.0
2015-08-20,10.85,10.95,10.85,10.91,1038926,14.1910726699148,14.3218659664117,14.1910726699148,14.2695486478129,794326.641980876,0.0,1.0
2015-08-21,10.59,10.76,10.56,10.75,1441433,13.8510100990228,14.0733587030676,13.8117721100738,14.0602793734179,1102069.47802868,0.0,1.0
2015-08-24,10.18,10.25,9.832,9.95,3037720,13.3147575833855,13.4063128909333,12.8595969115762,13.0139330014426,2322534.9321108,0.0,1.0
2015-08-25,10.45,11.0,10.45,10.68,2615819,13.6678994839271,14.3872626146602,13.6678994839271,13.96872406587,1999964.11900345,0.0,1.0
2015-08-26,10.62,10.62,10.425,10.57,2044256,13.8902480879719,13.8902480879719,13.6352011598029,13.8248514397234,1562966.95224612,0.0,1.0
2015-08-27,10.85,10.9,10.78,10.8,2020338,14.1910726699148,14.2564693181632,14.099517362367,14.1256760216663,1544680.0823219,0.0,1.0
2015-08-28,10.79,10.81,10.735,10.77,1371474,14.1125966920166,14.138755351316,14.0406603789433,14.0864380327173,1048581.26275027,0.0,1.0
2015-08-31,10.58,10.605,10.51,10.57,1428921,13.8379307693731,13.8706290934974,13.7463754618253,13.8248514397234,1092503.2385232,0.0,1.0
2015-09-01,10.35,10.42,10.305,10.4,953942,13.5371061874302,13.6286614949781,13.4782492040066,13.6025028356787,729350.83490501,0.0,1.0
2015-09-02,10.49,10.49,10.4,10.45,913259,13.7202168025259,13.7202168025259,13.6025028356787,13.6678994839271,698246.029773837,0.0,1.0
2015-09-03,10.4985,10.59,10.48,10.52,1164290,13.7313342327282,13.8510100990228,13.7071374728762,13.759454791475,890175.590939019,0.0,1.0
2015-09-04,10.26,10.33,10.23,10.31,811219,13.419392220583,13.5109475281309,13.3801542316339,13.4847888688315,620229.799024267,0.0,1.0
2015-09-08,10.49,10.49,10.42,10.45,540172,13.7202168025259,13.7202168025259,13.6286614949781,13.6678994839271,412996.701258891,0.0,1.0
2015-09-09,10.57,10.72,10.55,10.67,905354,13.8248514397234,14.0210413844688,13.7986927804241,13.9556447362204,692202.142042798,0.0,1.0
2015-09-10,10.52,10.56,10.47,10.47,1605973,13.759454791475,13.8117721100738,13.6940581432265,13.6940581432265,1227871.03239495,0.0,1.0
2015-09-11,10.56,10.58,10.47,10.47,533702,13.8117721100738,13.8379307693731,13.6940581432265,13.6940581432265,408049.964558088,0.0,1.0
2015-09-14,10.49,10.52,10.47,10.52,418208,13.7202168025259,13.759454791475,13.6940581432265,13.759454791475,319747.273905493,0.0,1.0
2015-09-15,10.56,10.57,10.47,10.5,1004122,13.8117721100738,13.8248514397234,13.6940581432265,13.7332961321756,767716.715530383,0.0,1.0
2015-09-16,10.69,10.69,10.6,10.6,975262,13.9818033955197,13.9818033955197,13.8640894286725,13.8640894286725,745651.364497139,0.0,1.0
2015-09-17,10.72,10.92,10.7,10.73,1181214,14.0210413844688,14.2826279774626,13.9948827251694,14.0341207141185,903115.092009247,0.0,1.0
2015-09-18,10.57,10.665,10.52,10.65,1179888,13.8248514397234,13.9491050713955,13.759454791475,13.929486076921,902101.278583397,0.0,1.0
2015-09-21,10.55,10.605,10.54,10.57,817082,13.7986927804241,13.8706290934974,13.7856134507744,13.8248514397234,624712.444662099,0.0,1.0
2015-09-22,10.42,10.42,10.345,10.4,860287,13.6286614949781,13.6286614949781,13.5305665226054,13.6025028356787,657745.483171853,0.0,1.0
2015-09-23,10.27,10.3299,10.23,10.31,826504,13.4324715502327,13.5108167348344,13.3801542316339,13.4847888688315,631916.177767967,0.0,1.0
2015-09-24,10.26,10.271,10.12,10.19,1130439,13.419392220583,13.4337794831977,13.2362816054873,13.3278369130352,864294.29510304,0.0,1.0
2015-09-25,10.19,10.28,10.15,10.28,1553307,13.3278369130352,13.4455508798824,13.2755195944364,13.4455508798824,1187604.44273739,0.0,1.0
2015-09-28,9.97,10.06,9.93,10.05,1712833,13.040091660742,13.1578056275892,12.9877743421432,13.1447262979395,1309572.46730184,0.0,1.0
2015-09-29,10.04,10.095,10.02,10.04,1911927,13.1316469682898,13.2035832813631,13.1054883089904,13.1316469682898,1461792.80682414,0.0,1.0
2015-09-30,10.17,10.17,10.08,10.13,1281548,13.3016782537358,13.3016782537358,13.1839642868886,13.249360935137,979826.974565376,0.0,1.0
2015-10-01,10.11,10.13,10.02,10.12,1385144,13.2232022758377,13.249360935137,13.1054883089904,13.2362816054873,1059032.8687317,0.0,1.0
2015-10-02,10.13,10.14,9.95,9.97,2858751,13.249360935137,13.2624402647867,13.0139330014426,13.040091660742,2185701.46679309,0.0,1.0
2015-10-05,10.44,10.48,10.37,10.37,1566626,13.6548201542775,13.7071374728762,13.5632648467296,13.5632648467296,1197787.6863414,0.0,1.0
2015-10-06,10.54,10.59,10.52,10.54,1337222,13.7856134507744,13.8510100990228,13.759454791475,13.7856134507744,1022393.37627795,0.0,1.0
2015-10-07,10.92,11.0,10.89,10.89,2023344,14.2826279774626,14.3872626146602,14.2433899885136,14.2433899885136,1546978.36524657,0.0,1.0
2015-10-08,10.95,10.955,10.81,10.82,914270,14.3218659664117,14.3284056312365,14.138755351316,14.1518346809657,699019.00516866,0.0,1.0
2015-10-09,11.17,11.24,11.14,11.2,1230256,14.6096112187049,14.7011665262527,14.5703732297558,14.648849207654,940610.897462211,0.0,1.0
2015-10-12,11.22,11.28,11.22,11.28,659771,14.6750078669534,14.7534838448515,14.6750078669534,14.7534838448515,504437.93196663,0.0,1.0
2015-10-13,11.05,11.105,11.01,11.03,832207,14.4526592629086,14.5245955759819,14.4003419443098,14.4265006036092,636276.492977343,0.0,1.0
2015-10-14,11.21,11.24,11.17,11.18,953053,14.6619285373037,14.7011665262527,14.6096112187049,14.6226905483546,728671.136461883,0.0,1.0
2015-10-15,11.38,11.4,11.31,11.32,913821,14.8842771413484,14.9104358006478,14.7927218338006,14.8058011634503,698675.715403799,0.0,1.0
2015-10-16,11.38,11.41,11.3601,11.4,926346,14.8842771413484,14.9235151302975,14.8582492753455,14.9104358006478,708251.894256586,0.0,1.0
2015-10-19,11.31,11.33,11.28,11.33,1684633,14.7927218338006,14.8188804931,14.7534838448515,14.8188804931,1288011.72928598,0.0,1.0
2015-10-20,11.31,11.32,11.27,11.29,408010,14.7927218338006,14.8058011634503,14.7404045152018,14.7665631745012,311950.238221603,0.0,1.0
2015-10-21,11.22,11.3,11.22,11.3,697175,14.6750078669534,14.7796425041509,14.6750078669534,14.7796425041509,533035.727879575,0.0,1.0
2015-10-22,11.42,11.45,11.33,11.33,690224,14.9365944599472,14.9758324488963,14.8188804931,14.8188804931,527721.235328221,0.0,1.0
2015-10-23,11.47,11.515,11.45,11.49,516279,15.0019911081956,15.0608480916192,14.9758324488963,15.028149767495,394728.94546411,0.0,1.0
2015-10-26,11.5,11.53,11.49,11.52,868370,15.0412290971447,15.0804670860938,15.028149767495,15.0673877564441,663925.463504555,0.0,1.0
2015-10-27,11.33,11.35,11.29,11.35,957069,14.8188804931,14.8450391523993,14.7665631745012,14.8450391523993,731741.630216197,0.0,1.0
2015-10-28,11.28,11.38,11.16,11.3,1512458,14.7534838448515,14.8842771413484,14.5965318890552,14.7796425041509,1156372.7197867,0.0,1.0
2015-10-29,11.14,11.15,11.06,11.1,1286183,14.5703732297558,14.5834525594055,14.4657385925583,14.5180559111571,983370.734164792,0.0,1.0
2015-10-30,11.12,11.15,11.1,11.15,1412542,14.5442145704564,14.5834525594055,14.5180559111571,14.5834525594055,1079980.42547492,0.0,1.0
2015-11-02,11.14,11.14,11.06,11.09,709063,14.5703732297558,14.5703732297558,14.4657385925583,14.5049765815074,542124.878714063,0.0,1.0
2015-11-03,11.27,11.3,11.16,11.18,961524,14.7404045152018,14.7796425041509,14.5965318890552,14.6226905483546,735147.768083598,0.0,1.0
2015-11-04,11.27,11.35,11.2,11.33,1130689,14.7404045152018,14.8450391523993,14.648849207654,14.8188804931,864485.436397506,0.0,1.0
2015-11-05,11.21,11.22,11.14,11.19,841892,14.6619285373037,14.6750078669534,14.5703732297558,14.6357698780043,643681.306724985,0.0,1.0
2015-11-06,11.07,11.07,10.96,10.98,692168,14.478817922208,14.478817922208,14.3349452960614,14.3611039553608,529207.550033996,0.0,1.0
2015-11-09,10.83,10.88,10.8,10.85,2263986,14.1649140106154,14.2303106588639,14.1256760216663,14.1910726699148,1730964.85877889,0.0,1.0
2015-11-10,10.8,10.83,10.75,10.81,1178181,14.1256760216663,14.1649140106154,14.0602793734179,14.138755351316,900796.165824778,0.0,1.0
2015-11-11,10.83,10.9089,10.83,10.87,698224,14.1649140106154,14.2681099215515,14.1649140106154,14.2172313292142,533837.75675116,0.0,1.0
2015-11-12,10.7,10.73,10.67,10.7,912938,13.9948827251694,14.0341207141185,13.9556447362204,13.9948827251694,698000.604351742,0.0,1.0
2015-11-13,10.54,10.6,10.51,10.6,731466,13.7856134507744,13.8640894286725,13.7463754618253,13.8640894286725,559253.43239382,0.0,1.0
2015-11-16,10.67,10.7,10.6,10.6,998771,13.9556447362204,13.9948827251694,13.8640894286725,13.8640894286725,763625.527263615,0.0,1.0
2015-11-17,10.64,10.66,10.6065,10.61,954821,13.9164067472713,13.9425654065707,13.8725909929448,13.8771687583222,730022.887696353,0.0,1.0
2015-11-18,10.57,10.57,10.45,10.49,1345777,13.8248514397234,13.8248514397234,13.6678994839271,13.7202168025259,1028934.23137461,0.0,1.0
2015-11-19,10.71,10.76,10.7,10.74,1154929,14.0079620548191,14.0733587030676,13.9948827251694,14.0472000437682,883018.496309008,0.0,1.0
2015-11-20,10.75,10.76,10.7,10.7,1118657,14.0602793734179,14.0733587030676,13.9948827251694,13.9948827251694,855286.188177406,0.0,1.0
2015-11-23,10.62,10.63,10.58,10.58,707677,13.8902480879719,13.9033274176216,13.8379307693731,13.8379307693731,541065.191377538,0.0,1.0
2015-11-24,10.76,10.8,10.71,10.71,1778737,14.0733587030676,14.1256760216663,14.0079620548191,14.0079620548191,1359960.370784,0.0,1.0
2015-11-25,10.67,10.7,10.6,10.63,1111167,13.9556447362204,13.9948827251694,13.8640894286725,13.9033274176216,849559.594995179,0.0,1.0
2015-11-27,10.45,10.45,10.42,10.42,1236948,13.6678994839271,13.6678994839271,13.6286614949781,13.6286614949781,945727.367632501,0.0,1.0
2015-11-30,10.51,10.55,10.48,10.5,1302406,13.7463754618253,13.7986927804241,13.7071374728762,13.7332961321756,995774.27504533,0.0,1.0
2015-12-01,10.65,10.65,10.57,10.57,1483723,13.929486076921,13.929486076921,13.8248514397234,13.8248514397234,1134402.93940068,0.0,1.0
2015-12-02,10.52,10.59,10.485,10.56,2200253,13.759454791475,13.8510100990228,13.7136771377011,13.8117721100738,1682236.82629788,0.0,1.0
2015-12-03,10.6,10.68,10.58,10.64,1636350,13.8640894286725,13.96872406587,13.8379307693731,13.9164067472713,1251096.22880302,0.0,1.0
2015-12-04,10.73,10.76,10.64,10.64,1693750,14.0341207141185,14.0733587030676,13.9164067472713,13.9164067472713,1294982.2700126,0.0,1.0
2015-12-07,10.65,10.72,10.64,10.71,695565,13.929486076921,14.0210413844688,13.9164067472713,14.0079620548191,531804.77794321,0.0,1.0
2015-12-08,10.58,10.59,10.48,10.5,1600282,13.8379307693731,13.8510100990228,13.7071374728762,13.7332961321756,1223519.89196771,0.0,1.0
2015-12-09,10.53,10.64,10.51,10.56,1212859,13.7725341211247,13.9164067472713,13.7463754618253,13.8117721100738,927309.757062853,0.0,1.0
2015-12-10,10.55,10.58,10.52,10.55,884073,13.7986927804241,13.8379307693731,13.759454791475,13.7986927804241,675931.430492602,0.0,1.0
2015-12-11,10.36,10.38,10.3,10.33,2462711,13.5501855170799,13.5763441763793,13.4717095391818,13.5109475281309,1882903.07375056,0.0,1.0
2015-12-14,10.38,10.38,10.2701,10.33,2029782,13.5763441763793,13.5763441763793,13.4326023435292,13.5109475281309,1551900.63586168,0.0,1.0
2015-12-15,10.48,10.5,10.45,10.47,1190617,13.7071374728762,13.7332961321756,13.6678994839271,13.6940581432265,910304.298376734,0.0,1.0
2015-12-16,10.56,10.65,10.46,10.49,1982780,13.8117721100738,13.929486076921,13.6809788135768,13.7202168025259,1515964.54337155,0.0,1.0
2015-12-17,10.43,10.54,10.39,10.54,2744762,13.6417408246278,13.7856134507744,13.589423506029,13.7856134507744,2098549.44673317,0.0,1.0
2015-12-18,10.39,10.46,10.39,10.43,1048446,13.589423506029,13.6809788135768,13.589423506029,13.6417408246278,801605.302474172,0.0,1.0
2015-12-21,10.26,10.31,10.21,10.28,1960527,13.7483569802672,13.8153567706194,13.681357189915,13.7751568964081,1463084.42884272,0.251515,1.0
2015-12-22,10.32,10.33,10.27,10.31,1800132,13.8287567286898,13.8421566867603,13.7617569383377,13.8153567706194,1343386.29310461,0.0,1.0
2015-12-23,10.4,10.41,10.33,10.33,987196,13.9359563932533,13.9493563513238,13.8421566867603,13.8421566867603,736715.738072372,0.0,1.0
2015-12-24,10.39,10.43,10.37,10.37,455643,13.9225564351829,13.9761562674646,13.895756519042,13.895756519042,340033.153540441,0.0,1.0
2015-12-28,10.36,10.41,10.33,10.4,715012,13.8823565609716,13.9493563513238,13.8421566867603,13.9359563932533,533592.714426113,0.0,1.0
2015-12-29,10.4,10.4299,10.39,10.39,840119,13.9359563932533,13.9760222678839,13.9225564351829,13.9225564351829,626956.439403749,0.0,1.0
2015-12-30,10.34,10.36,10.31,10.32,1114457,13.8555566448307,13.8823565609716,13.8153567706194,13.8287567286898,831686.930766455,0.0,1.0
2015-12-31,10.28,10.34,10.27,10.33,1107679,13.7751568964081,13.8555566448307,13.7617569383377,13.8421566867603,826628.70598368,0.0,1.0
2016-01-04,10.05,10.05,9.96,10.0,1864248,13.4669578607881,13.4669578607881,13.3463582381541,13.3999580704359,1391234.20401819,0.0,1.0
2016-01-05,10.09,10.12,10.06,10.08,907015,13.5205576930698,13.5607575672811,13.4803578188585,13.5071577349994,676878.983674683,0.0,1.0
2016-01-06,9.89,9.91,9.83,9.88,1547066,13.2525585316611,13.279358447802,13.1721587832385,13.2391585735907,1154530.47828057,0.0,1.0
2016-01-07,9.62,9.7,9.54,9.58,1889964,12.8907596637593,12.9979593283228,12.7835599991958,12.8371598314776,1410425.30884466,0.0,1.0
2016-01-08,9.58,9.65,9.555,9.65,2618795,12.8371598314776,12.9309595379706,12.8036599363015,12.9309595379706,1954330.74210717,0.0,1.0
2016-01-11,9.59,9.605,9.49,9.6,1776949,12.850559789548,12.8706597266537,12.7165602088437,12.8639597476185,1326085.4927005,0.0,1.0
2016-01-12,9.57,9.63,9.5238,9.63,1624082,12.8237598734071,12.9041596218298,12.7618520671217,12.9041596218298,1212005.28498906,0.0,1.0
2016-01-13,9.37,9.54,9.33,9.51,2256020,12.5557607119984,12.7835599991958,12.5021608797167,12.7433601249845,1683602.28303805,0.0,1.0
2016-01-14,9.43,9.445,9.26,9.3,2885604,12.636160460421,12.6562603975267,12.4083611732236,12.4619610055054,2153442.55917223,0.0,1.0
2016-01-15,9.14,9.21,9.08,9.17,2756212,12.2475616763784,12.3413613828715,12.1671619279558,12.2877615505897,2056881.06299451,0.0,1.0
2016-01-19,9.27,9.3389,9.215,9.33,2919885,12.4217611312941,12.5140868423994,12.3480613619067,12.5021608797167,2179025.4750439,0.0,1.0
2016-01-20,9.0,9.09,8.91,9.05,6955984,12.0599622633923,12.1805618860262,11.9393626407584,12.1269620537445,5191049.07898695,0.0,1.0
2016-01-21,9.03,9.12,8.94,8.98,2585310,12.1001621376036,12.2207617602375,11.9795625149697,12.0331623472514,1929341.85794501,0.0,1.0
2016-01-22,9.24,9.24,9.18,9.2,1441962,12.3815612570828,12.3815612570828,12.3011615086601,12.327961424801,1076094.41195295,0.0,1.0
2016-01-25,9.12,9.225,9.12,9.2,1948354,12.2207617602375,12.3614613199771,12.2207617602375,12.327961424801,1454000.0720589,0.0,1.0
2016-01-26,9.22,9.22,9.13,9.13,1049792,12.3547613409419,12.3547613409419,12.234161718308,12.234161718308,783429.317078341,0.0,1.0
2016-01-27,9.06,9.175,9.035,9.09,1692293,12.1403620118149,12.2944615296249,12.1068621166388,12.1805618860262,1262909.17561427,0.0,1.0
2016-01-28,9.1,9.16,9.0301,9.15,1752493,12.1939618440967,12.2743615925193,12.1002961371843,12.2609616344488,1307834.68932376,0.0,1.0
2016-01-29,9.39,9.39,9.32,9.36,1251400,12.5825606281393,12.5825606281393,12.4887609216463,12.542360753928,933883.519203649,0.0,1.0
2016-02-01,9.28,9.29,9.19,9.24,2643748,12.4351610893645,12.4485610474349,12.3145614667306,12.3815612570828,1972952.44216686,0.0,1.0
2016-02-02,9.04,9.15,9.03,9.15,1705883,12.113562095674,12.2609616344488,12.1001621376036,12.2609616344488,1273050.99839355,0.0,1.0
2016-02-03,9.14,9.18,8.92,9.05,3381757,12.2475616763784,12.3011615086601,11.9527625988288,12.1269620537445,2523707.1505926,0.0,1.0
2016-02-04,9.33,9.4,9.28,9.32,1390175,12.5021608797167,12.5959605862097,12.4351610893645,12.4887609216463,1037447.27609791,0.0,1.0
2016-02-05,9.43,9.56,9.43,9.55,1645892,12.636160460421,12.8103599153367,12.636160460421,12.7969599572663,1228281.45532135,0.0,1.0
2016-02-08,9.39,9.4092,9.3,9.4,1290448,12.5825606281393,12.6082885476345,12.4619610055054,12.5959605862097,963023.908893487,0.0,1.0
2016-02-09,9.24,9.39,9.17,9.31,1971621,12.3815612570828,12.5825606281393,12.2877615505897,12.4753609635758,1471363.55922632,0.0,1.0
2016-02-10,9.39,9.495,9.37,9.41,1490602,12.5825606281393,12.7232601878789,12.5557607119984,12.6093605442802,1112393.03299664,0.0,1.0
2016-02-11,9.28,9.345,9.24,9.27,3596636,12.4351610893645,12.5222608168223,12.3815612570828,12.4217611312941,2684065.11505077,0.0,1.0
2016-02-12,9.4,9.4,9.3,9.33,965388,12.5959605862097,12.5959605862097,12.4619610055054,12.5021608797167,720441.060282064,0.0,1.0
2016-02-16,9.67,9.68,9.615,9.67,1659987,12.9577594541115,12.9711594121819,12.8840596847241,12.9577594541115,1238800.1449515,0.0,1.0
2016-02-17,9.68,9.69,9.56,9.58,986010,12.9711594121819,12.9845593702524,12.8103599153367,12.8371598314776,735830.660676037,0.0,1.0
2016-02-18,9.69,9.7795,9.69,9.76,1352682,12.9845593702524,13.1044889949828,12.9845593702524,13.0783590767454,1009467.33780041,0.0,1.0
2016-02-19,9.65,9.685,9.61,9.63,2169828,12.9309595379706,12.9778593912172,12.8773597056889,12.9041596218298,1619279.69370834,0.0,1.0
2016-02-22,9.82,9.83,9.72,9.73,927225,13.158758825168,13.1721587832385,13.0247592444637,13.0381592025341,691961.120420014,0.0,1.0
2016-02-23,9.71,9.75,9.68,9.75,1271389,13.0113592863933,13.064959118675,12.9711594121819,13.064959118675,948800.730059775,0.0,1.0
2016-02-24,9.57,9.585,9.41,9.42,1661207,12.8237598734071,12.8438598105128,12.6093605442802,12.6227605023506,1239710.59556156,0.0,1.0
2016-02-25,9.58,9.6,9.5,9.54,1114223,12.8371598314776,12.8639597476185,12.7299601669141,12.7835599991958,831512.303354359,0.0,1.0
2016-02-26,9.58,9.69,9.57,9.67,624759,12.8371598314776,12.9845593702524,12.8237598734071,12.9577594541115,466239.518598491,0.0,1.0
2016-02-29,9.7,9.78,9.69,9.75,1690421,12.9979593283228,13.1051589928863,12.9845593702524,13.064959118675,1261512.15631753,0.0,1.0
2016-03-01,9.9,9.9,9.76,9.78,837611,13.2659584897315,13.2659584897315,13.0783590767454,13.1051589928863,625084.791756184,0.0,1.0
2016-03-02,10.03,10.03,9.9,9.9,2130035,13.4401579446472,13.4401579446472,13.2659584897315,13.2659584897315,1589583.33212957,0.0,1.0
2016-03-03,10.29,10.32,10.24,10.27,2001497,13.7885568544785,13.8287567286898,13.7215570641264,13.7617569383377,1493659.15137889,0.0,1.0
2016-03-04,10.61,10.66,10.53,10.53,1737941,14.2173555127325,14.2843553030847,14.110155848169,14.110155848169,1296974.95385033,0.0,1.0
2016-03-07,10.57,10.57,10.46,10.46,1265316,14.1637556804507,14.1637556804507,14.0163561416759,14.0163561416759,944268.626326264,0.0,1.0
2016-03-08,10.33,10.39,10.285,10.33,1166615,13.8421566867603,13.9225564351829,13.7818568754433,13.8421566867603,870610.933159471,0.0,1.0
2016-03-09,10.45,10.5052,10.41,10.41,1361355,14.0029561836055,14.0769239521543,13.9493563513238,13.9493563513238,1015939.74611274,0.0,1.0
2016-03-10,10.43,10.47,10.34,10.42,1422328,13.9761562674646,14.0297560997464,13.8555566448307,13.9627563093942,1061442.12729894,0.0,1.0
2016-03-11,10.63,10.645,10.55,10.59,1412337,14.2441554288734,14.264255365979,14.1369557643099,14.1905555965916,1053986.13381934,0.0,1.0
2016-03-14,10.6,10.65,10.59,10.61,644445,14.203955554662,14.2709553450142,14.1905555965916,14.2173555127325,480930.609344092,0.0,1.0
2016-03-15,10.54,10.54,10.5,10.53,988586,14.1235558062394,14.1235558062394,14.0699559739577,14.110155848169,737753.054751047,0.0,1.0
2016-03-16,10.72,10.7599,10.5,10.52,2329316,14.3647550515073,14.4182208842083,14.0699559739577,14.0967558900986,1738300.96165683,0.0,1.0
2016-03-17,11.01,11.02,10.85,10.89,1414857,14.7533538355499,14.7667537936204,14.5389545064229,14.5925543387047,1055866.73671881,0.0,1.0
2016-03-18,11.01,11.105,11.01,11.09,1641959,14.7533538355499,14.8806534372191,14.7533538355499,14.8605535001134,1225346.37151039,0.0,1.0
2016-03-21,10.95,10.97,10.91,10.95,3237215,14.6729540871273,14.6997540032682,14.6193542548456,14.6729540871273,2415839.64888832,0.0,1.0
2016-03-22,10.94,10.94,10.9,10.93,1241147,14.6595541290569,14.6595541290569,14.6059542967751,14.6461541709864,926232.002724187,0.0,1.0
2016-03-23,10.79,10.89,10.79,10.89,974694,14.4585547580003,14.5925543387047,14.4585547580003,14.5925543387047,727385.858132238,0.0,1.0
2016-03-24,10.71,10.71,10.62,10.68,1155867,14.3513550934368,14.3513550934368,14.2307554708029,14.3111552192255,862590.012539049,0.0,1.0
2016-03-28,10.64,10.64,10.611,10.63,746388,14.2575553869438,14.2575553869438,14.2186955085395,14.2441554288734,557007.713066463,0.0,1.0
2016-03-29,10.77,10.8,10.57,10.59,1280536,14.4317548418595,14.4719547160708,14.1637556804507,14.1905555965916,955626.870822247,0.0,1.0
2016-03-30,10.96,11.05,10.9535,10.98,1130027,14.6863540451977,14.8069536678317,14.677644072452,14.7131539613386,843306.370109592,0.0,1.0
2016-03-31,10.86,10.93,10.84,10.91,975920,14.5523544644934,14.6461541709864,14.5255545483525,14.6193542548456,728300.786368246,0.0,1.0
2016-04-01,10.84,10.85,10.68,10.71,6169540,14.5255545483525,14.5389545064229,14.3111552192255,14.3513550934368,4604148.73507086,0.0,1.0
2016-04-04,10.74,10.82,10.73,10.82,1361916,14.3915549676481,14.4987546322116,14.3781550095777,14.4987546322116,1016358.40413917,0.0,1.0
2016-04-05,10.56,10.6,10.53,10.59,1498042,14.1503557223803,14.203955554662,14.110155848169,14.1905555965916,1117945.28917602,0.0,1.0
2016-04-06,10.74,10.75,10.6,10.61,1596369,14.3915549676481,14.4049549257186,14.203955554662,14.2173555127325,1191323.87699186,0.0,1.0
2016-04-07,10.6,10.67,10.5701,10.64,1839823,14.203955554662,14.2977552611551,14.1638896800314,14.2575553869438,1373006.53504221,0.0,1.0
2016-04-08,10.64,10.73,10.62,10.73,965340,14.2575553869438,14.3781550095777,14.2307554708029,14.3781550095777,720405.239274452,0.0,1.0
2016-04-11,10.74,10.79,10.71,10.74,1159019,14.3915549676481,14.4585547580003,14.3513550934368,14.3915549676481,864942.258705368,0.0,1.0
2016-04-12,10.82,10.83,10.685,10.72,1548882,14.4987546322116,14.5121545902821,14.3178551982607,14.3647550515073,1155885.70640178,0.0,1.0
2016-04-13,11.05,11.08,11.01,11.03,2250243,14.8069536678317,14.847153542043,14.7533538355499,14.7801537516908,1679291.07551812,0.0,1.0
2016-04-14,11.02,11.05,11.0065,11.04,1407901,14.7667537936204,14.8069536678317,14.7486638502253,14.7935537097612,1050675.67569948,0.0,1.0
2016-04-15,11.05,11.08,11.04,11.07,976690,14.8069536678317,14.847153542043,14.7935537097612,14.8337535839725,728875.415031971,0.0,1.0
2016-04-18,11.14,11.15,11.02,11.02,2316746,14.9275532904656,14.940953248536,14.7667537936204,14.7667537936204,1728920.33528925,0.0,1.0
2016-04-19,11.37,11.41,11.32,11.32,1436070,15.2357523260856,15.2893521583674,15.1687525357334,15.1687525357334,1071697.38326897,0.0,1.0
2016-04-20,11.32,11.37,11.3,11.33,1149103,15.1687525357334,15.2357523260856,15.1419526195926,15.1821524938039,857542.235550161,0.0,1.0
2016-04-21,11.21,11.3,11.17,11.3,1854190,15.0213529969586,15.1419526195926,14.9677531646769,15.1419526195926,1383728.21038215,0.0,1.0
2016-04-22,11.15,11.22,11.12,11.19,1165104,14.940953248536,15.0347529550291,14.9007533743247,14.9945530808178,869483.317690786,0.0,1.0
2016-04-25,11.07,11.1,11.04,11.1,1218641,14.8337535839725,14.8739534581838,14.7935537097612,14.8739534581838,909436.427781569,0.0,1.0
2016-04-26,11.06,11.08,11.02,11.05,816850,14.8203536259021,14.847153542043,14.7667537936204,14.8069536678317,609591.459694342,0.0,1.0
2016-04-27,11.04,11.09,10.98,11.02,1344713,14.7935537097612,14.8605535001134,14.7131539613386,14.7667537936204,1003520.30426634,0.0,1.0
2016-04-28,10.98,11.0599,10.96,10.98,1378704,14.7131539613386,14.8202196263214,14.6863540451977,14.7131539613386,1028886.80155038,0.0,1.0
2016-04-29,10.87,10.93,10.8,10.9,2145643,14.5657544225638,14.6461541709864,14.4719547160708,14.6059542967751,1601231.1297704,0.0,1.0
2016-05-02,10.9,10.91,10.82,10.84,1366732,14.6059542967751,14.6193542548456,14.4987546322116,14.5255545483525,1019952.44523593,0.0,1.0
2016-05-03,10.64,10.73,10.63,10.73,2105078,14.2575553869438,14.3781550095777,14.2441554288734,14.3781550095777,1570958.64698592,0.0,1.0
2016-05-04,10.45,10.55,10.43,10.52,1531856,14.0029561836055,14.1369557643099,13.9761562674646,14.0967558900986,1143179.69649451,0.0,1.0
2016-05-05,10.46,10.52,10.44,10.5,1595747,14.0163561416759,14.0967558900986,13.9895562255351,14.0699559739577,1190859.69643493,0.0,1.0
2016-05-06,10.41,10.4265,10.35,10.4,1734690,13.9493563513238,13.97146628214,13.8689566029011,13.9359563932533,1294548.82685582,0.0,1.0
2016-05-09,10.33,10.42,10.33,10.4,1020790,13.8421566867603,13.9627563093942,13.8421566867603,13.9359563932533,761785.965772647,0.0,1.0
2016-05-10,10.35,10.35,10.27,10.28,1301681,13.8689566029011,13.8689566029011,13.7617569383377,13.7751568964081,971406.770944964,0.0,1.0
2016-05-11,10.3,10.34,10.28,10.28,542940,13.801956812549,13.8555566448307,13.7751568964081,13.7751568964081,405180.372316148,0.0,1.0
2016-05-12,10.29,10.38,10.28,10.36,723865,13.7885568544785,13.9091564771125,13.7751568964081,13.8823565609716,540199.451516981,0.0,1.0
2016-05-13,10.22,10.31,10.21,10.28,925288,13.6947571479855,13.8153567706194,13.681357189915,13.7751568964081,690515.593508794,0.0,1.0
2016-05-16,10.3,10.33,10.23,10.23,884557,13.801956812549,13.8421566867603,13.7081571060559,13.7081571060559,660119.229739667,0.0,1.0
2016-05-17,10.34,10.43,10.32,10.38,1447898,13.8555566448307,13.9761562674646,13.8287567286898,13.9091564771125,1080524.27656059,0.0,1.0
2016-05-18,10.27,10.37,10.23,10.27,1713839,13.7617569383377,13.895756519042,13.7081571060559,13.7617569383377,1278988.33040471,0.0,1.0
2016-05-19,10.15,10.18,10.105,10.18,1899235,13.6009574414924,13.6411573157037,13.5406576301755,13.6411573157037,1417343.98721012,0.0,1.0
2016-05-20,10.26,10.31,10.26,10.3,922437,13.7483569802672,13.8153567706194,13.7483569802672,13.801956812549,688387.974911025,0.0,1.0
2016-05-23,10.26,10.29,10.25,10.26,720971,13.7483569802672,13.7885568544785,13.7349570221968,13.7483569802672,538039.743266561,0.0,1.0
2016-05-24,10.29,10.32,10.2001,10.22,1684047,13.7885568544785,13.8287567286898,13.6680912314253,13.6947571479855,1256755.42501546,0.0,1.0
2016-05-25,10.36,10.38,10.3,10.3,1531817,13.8823565609716,13.9091564771125,13.801956812549,13.801956812549,1143150.59192582,0.0,1.0
2016-05-26,10.39,10.41,10.3641,10.39,755954,13.9225564351829,13.9493563513238,13.8878505437805,13.9225564351829,564146.54137452,0.0,1.0
2016-05-27,10.43,10.5,10.42,10.47,641167,13.9761562674646,14.0699559739577,13.9627563093942,14.0297560997464,478484.333032801,0.0,1.0
2016-05-31,10.42,10.43,10.38,10.4,1076176,13.9627563093942,13.9761562674646,13.9091564771125,13.9359563932533,803118.930927366,0.0,1.0
2016-06-01,10.4,10.41,10.3489,10.37,1184784,13.9359563932533,13.9493563513238,13.8674826075134,13.895756519042,884169.930810434,0.0,1.0
2016-06-02,10.44,10.45,10.37,10.38,1188320,13.9895562255351,14.0029561836055,13.895756519042,13.9091564771125,886808.745037619,0.0,1.0
2016-06-03,10.62,10.63,10.55,10.55,642498,14.2307554708029,14.2441554288734,14.1369557643099,14.1369557643099,479477.619722955,0.0,1.0
2016-06-06,10.77,10.7899,10.675,10.68,1032124,14.4317548418595,14.4584207584196,14.3044552401903,14.3111552192255,770244.201194297,0.0,1.0
2016-06-07,10.84,10.85,10.8,10.8,704319,14.5255545483525,14.5389545064229,14.4719547160708,14.4719547160708,525612.83871024,0.0,1.0
2016-06-08,10.93,10.96,10.91,10.92,656030,14.6461541709864,14.6863540451977,14.6193542548456,14.632754212916,489576.158784698,0.0,1.0
2016-06-09,10.84,10.84,10.77,10.8,926757,14.5255545483525,14.5255545483525,14.4317548418595,14.4719547160708,691611.865595825,0.0,1.0
2016-06-10,10.56,10.66,10.54,10.65,1105173,14.1503557223803,14.2843553030847,14.1235558062394,14.2709553450142,824758.5508781,0.0,1.0
2016-06-13,10.44,10.55,10.44,10.46,1486182,13.9895562255351,14.1369557643099,13.9895562255351,14.0163561416759,1109094.51521265,0.0,1.0
2016-06-14,10.42,10.485,10.38,10.44,1958483,13.9627563093942,14.049856036852,13.9091564771125,13.9895562255351,1461559.05093537,0.0,1.0
2016-06-15,10.49,10.55,10.46,10.46,1350226,14.0565560158872,14.1369557643099,14.0163561416759,14.0163561416759,1007634.49624442,0.0,1.0
2016-06-16,10.48,10.5,10.3,10.38,1355697,14.0431560578168,14.0699559739577,13.801956812549,13.9091564771125,1011717.34484084,0.0,1.0
2016-06-17,10.48,10.49,10.41,10.45,988445,14.0431560578168,14.0565560158872,13.9493563513238,14.0029561836055,737647.830541195,0.0,1.0
2016-06-20,10.7,10.74,10.68,10.7,1289922,14.3379551353664,14.3915549676481,14.3111552192255,14.3379551353664,962631.370351773,0.0,1.0
2016-06-21,10.67,10.71,10.62,10.66,1776027,14.2977552611551,14.3513550934368,14.2307554708029,14.2843553030847,1325397.43084601,0.0,1.0
2016-06-22,10.68,10.715,10.65,10.67,1384984,14.3968050712201,14.4439856121839,14.3563646075369,14.3833249166591,1027424.42137868,0.063918,1.0
2016-06-23,10.81,10.81,10.68,10.71,1138793,14.572047080514,14.572047080514,14.3968050712201,14.4372455349033,844792.242433915,0.0,1.0
2016-06-24,10.27,10.489,10.26,10.29,2275106,13.8441187342164,14.1393341191038,13.8306385796553,13.8710790433385,1687744.74335094,0.0,1.0
2016-06-27,10.11,10.19,10.028,10.185,1923798,13.6284362612393,13.7362774977278,13.5178989938385,13.7295374204473,1427133.48818431,0.0,1.0
2016-06-28,10.45,10.46,10.37,10.41,1368472,14.0867615163156,14.1002416708767,13.978920279827,14.0328408980713,1015175.30366627,0.0,1.0
2016-06-29,10.69,10.72,10.66,10.68,1178296,14.4102852257812,14.4507256894644,14.369844762098,14.3968050712201,874096.802571592,0.0,1.0
2016-06-30,10.87,10.88,10.77,10.78,1416530,14.6529280078804,14.6664081624415,14.5181264622697,14.5316066168308,1050826.23020594,0.0,1.0
2016-07-01,10.92,10.92,10.86,10.87,1221350,14.7203287806858,14.7203287806858,14.6394478533194,14.6529280078804,906035.605502192,0.0,1.0
2016-07-05,10.83,10.85,10.8,10.85,887745,14.5990073896362,14.6259676987583,14.558566925953,14.6259676987583,658556.989074829,0.0,1.0
2016-07-06,10.79,10.8,10.63,10.66,1134552,14.5450867713919,14.558566925953,14.3294042984148,14.369844762098,841646.136073791,0.0,1.0
2016-07-07,10.8,10.87,10.77,10.83,1252772,14.558566925953,14.6529280078804,14.5181264622697,14.5990073896362,929345.427253605,0.0,1.0
2016-07-08,10.95,10.95,10.84,10.85,884928,14.760769244369,14.760769244369,14.6124875441972,14.6259676987583,656467.250424402,0.0,1.0
2016-07-11,10.94,10.95,10.9,10.9,666174,14.7472890898079,14.760769244369,14.6933684715636,14.6933684715636,494188.695672673,0.0,1.0
2016-07-12,11.07,11.09,11.01,11.03,845940,14.9225310991018,14.9494914082239,14.8416501717354,14.8686104808575,627544.733383981,0.0,1.0
2016-07-13,11.07,11.09,11.03,11.08,972047,14.9225310991018,14.9494914082239,14.8686104808575,14.9360112536628,721094.847686241,0.0,1.0
2016-07-14,11.19,11.23,11.17,11.2,1257981,15.0842929538346,15.1382135720789,15.0573326447125,15.0977731083957,933209.626270319,0.0,1.0
2016-07-15,11.13,11.13,11.08,11.11,2909446,15.0034120264682,15.0034120264682,14.9360112536628,14.976451717346,2158317.98279439,0.0,1.0
2016-07-18,11.16,11.17,11.08,11.08,749749,15.0438524901514,15.0573326447125,14.9360112536628,14.9360112536628,556187.242960383,0.0,1.0
2016-07-19,11.01,11.06,11.0,11.04,1003618,14.8416501717354,14.9090509445407,14.8281700171743,14.8820906354186,744515.202294919,0.0,1.0
2016-07-20,11.06,11.08,11.0,11.04,935880,14.9090509445407,14.9360112536628,14.8281700171743,14.8820906354186,694265.036621275,0.0,1.0
2016-07-21,11.01,11.04,10.99,11.0,798180,14.8416501717354,14.8820906354186,14.8146898626132,14.8281700171743,592114.872558841,0.0,1.0
2016-07-22,11.03,11.06,11.0028,11.05,924995,14.8686104808575,14.9090509445407,14.8319444604514,14.8955707899796,686190.203390922,0.0,1.0
2016-07-25,10.9,10.95,10.89,10.93,615352,14.6933684715636,14.760769244369,14.6798883170026,14.7338089352468,456487.347539188,0.0,1.0
2016-07-26,10.95,11.0,10.915,10.98,952398,14.760769244369,14.8281700171743,14.7135887034052,14.8012097080522,706518.605321224,0.0,1.0
2016-07-27,11.04,11.06,10.92,11.03,922375,14.8820906354186,14.9090509445407,14.7203287806858,14.8686104808575,684246.605498084,0.0,1.0
2016-07-28,10.95,10.95,10.895,10.9,934032,14.760769244369,14.760769244369,14.6866283942831,14.6933684715636,692894.132458692,0.0,1.0
2016-07-29,10.92,10.94,10.82,10.82,2741990,14.7203287806858,14.7472890898079,14.5855272350751,14.5855272350751,2034093.88785439,0.0,1.0
2016-08-01,10.95,10.99,10.92,10.95,1469014,14.760769244369,14.8146898626132,14.7203287806858,14.760769244369,1089760.50188824,0.0,1.0
2016-08-02,10.83,10.9,10.79,10.88,899988,14.5990073896362,14.6933684715636,14.5450867713919,14.6664081624415,667639.229151927,0.0,1.0
2016-08-03,10.83,10.84,10.76,10.76,1271220,14.5990073896362,14.6124875441972,14.5046463077087,14.5046463077087,943030.730279196,0.0,1.0
2016-08-04,10.84,10.88,10.82,10.83,702248,14.6124875441972,14.6664081624415,14.5855272350751,14.5990073896362,520949.516430758,0.0,1.0
2016-08-05,10.84,10.85,10.77,10.82,869434,14.6124875441972,14.6259676987583,14.5181264622697,14.5855272350751,644973.316931425,0.0,1.0
2016-08-08,10.93,10.935,10.9,10.9,603101,14.7338089352468,14.7405490125274,14.6933684715636,14.6933684715636,447399.172812036,0.0,1.0
2016-08-09,10.96,11.01,10.94,10.99,1538359,14.77424939893,14.8416501717354,14.7472890898079,14.8146898626132,1141202.79039158,0.0,1.0
2016-08-10,10.95,10.97,10.92,10.96,802884,14.760769244369,14.7877295534911,14.7203287806858,14.77424939893,595604.446790864,0.0,1.0
2016-08-11,11.02,11.03,10.95,10.97,695823,14.8551303262964,14.8686104808575,14.760769244369,14.7877295534911,516183.250605768,0.0,1.0
2016-08-12,10.9,10.93,10.86,10.93,600833,14.6933684715636,14.7338089352468,14.6394478533194,14.7338089352468,445716.699521596,0.0,1.0
2016-08-15,11.0,11.03,10.93,10.93,867288,14.8281700171743,14.8686104808575,14.7338089352468,14.7338089352468,643381.347054315,0.0,1.0
2016-08-16,10.94,10.995,10.925,10.98,794272,14.7472890898079,14.8214299398938,14.7270688579663,14.8012097080522,589215.796007237,0.0,1.0
2016-08-17,10.89,10.92,10.79,10.88,1212430,14.6798883170026,14.7203287806858,14.5450867713919,14.6664081624415,899418.470691466,0.0,1.0
2016-08-18,10.95,10.95,10.86,10.86,931071,14.760769244369,14.760769244369,14.6394478533194,14.6394478533194,690697.570107284,0.0,1.0
2016-08-19,10.87,10.9,10.82,10.83,793947,14.6529280078804,14.6933684715636,14.5855272350751,14.5990073896362,588974.700848775,0.0,1.0
2016-08-22,10.78,10.82,10.753,10.79,736462,14.5316066168308,14.5855272350751,14.4952101995159,14.5450867713919,546330.531051179,0.0,1.0
2016-08-23,10.82,10.88,10.81,10.87,747984,14.5855272350751,14.6664081624415,14.572047080514,14.6529280078804,554877.910792117,0.0,1.0
2016-08-24,10.87,10.93,10.87,10.89,1031112,14.6529280078804,14.7338089352468,14.6529280078804,14.6798883170026,764911.110869595,0.0,1.0
2016-08-25,10.96,10.985,10.93,10.93,1244651,14.77424939893,14.8079497853327,14.7338089352468,14.7338089352468,923321.015617075,0.0,1.0
2016-08-26,10.78,10.96,10.73,10.86,1815972,14.5316066168308,14.77424939893,14.4642058440255,14.6394478533194,1347144.79108776,0.0,1.0
2016-08-29,10.77,10.77,10.68,10.7,798806,14.5181264622697,14.5181264622697,14.3968050712201,14.4237653803423,592579.258925605,0.0,1.0
2016-08-30,10.66,10.7,10.61,10.67,733466,14.369844762098,14.4237653803423,14.3024439892927,14.3833249166591,544108.004605783,0.0,1.0
2016-08-31,10.59,10.63,10.58,10.63,1384289,14.2754836801705,14.3294042984148,14.2620035256095,14.3294042984148,1026908.8486552,0.0,1.0
2016-09-01,10.64,10.64,10.55,10.55,997086,14.3428844529759,14.3428844529759,14.2215630619263,14.2215630619263,739669.560525451,0.0,1.0
2016-09-02,10.64,10.66,10.59,10.61,1185702,14.3428844529759,14.369844762098,14.2754836801705,14.3024439892927,879590.804859508,0.0,1.0
2016-09-06,11.1,11.1,10.97,10.97,1268187,14.962971562785,14.962971562785,14.7877295534911,14.7877295534911,940780.756077299,0.0,1.0
2016-09-07,11.06,11.09,11.03,11.08,753501,14.9090509445407,14.9494914082239,14.8686104808575,14.9360112536628,558970.593835927,0.0,1.0
2016-09-08,10.99,11.06,10.97,11.03,949164,14.8146898626132,14.9090509445407,14.7877295534911,14.8686104808575,704119.523036711,0.0,1.0
2016-09-09,10.73,10.82,10.73,10.82,2996138,14.4642058440255,14.5855272350751,14.4642058440255,14.5855272350751,2222628.81810957,0.0,1.0
2016-09-12,10.76,10.79,10.6,10.6,1296530,14.5046463077087,14.5450867713919,14.2889638347316,14.2889638347316,961806.479389002,0.0,1.0
2016-09-13,10.5,10.64,10.47,10.63,1615547,14.1541622891209,14.3428844529759,14.1137218254377,14.3294042984148,1198463.26144206,0.0,1.0
2016-09-14,10.54,10.62,10.52,10.52,1124267,14.2080829073652,14.3159241438537,14.1811225982431,14.1811225982431,834016.401597523,0.0,1.0
2016-09-15,10.66,10.665,10.53,10.55,853468,14.369844762098,14.3765848393785,14.1946027528041,14.2215630619263,633129.239085231,0.0,1.0
2016-09-16,10.6,10.618,10.55,10.61,759435,14.2889638347316,14.3132281129415,14.2215630619263,14.3024439892927,563372.620513824,0.0,1.0
2016-09-19,10.69,10.73,10.66,10.68,908227,14.4102852257812,14.4642058440255,14.369844762098,14.3968050712201,673751.176876769,0.0,1.0
2016-09-20,10.72,10.74,10.6937,10.74,1103689,14.4507256894644,14.4776859985865,14.4152728829688,14.4776859985865,818750.997994934,0.0,1.0
2016-09-21,10.92,10.92,10.735,10.75,820535,14.7203287806858,14.7203287806858,14.470945921306,14.4911661531476,608698.510304778,0.0,1.0
2016-09-22,10.87,10.89,10.825,10.85,761598,14.6529280078804,14.6798883170026,14.5922673123556,14.6259676987583,564977.2015223,0.0,1.0
2016-09-23,10.74,10.79,10.73,10.76,662552,14.4776859985865,14.5450867713919,14.4642058440255,14.5046463077087,491501.782860516,0.0,1.0
2016-09-26,10.7,10.77,10.7,10.75,841529,14.4237653803423,14.5181264622697,14.4237653803423,14.4911661531476,624272.515710202,0.0,1.0
2016-09-27,10.79,10.79,10.7,10.74,858384,14.5450867713919,14.5450867713919,14.4237653803423,14.4776859985865,636776.081543697,0.0,1.0
2016-09-28,10.84,10.84,10.72,10.76,637894,14.6124875441972,14.6124875441972,14.4507256894644,14.5046463077087,473209.707730149,0.0,1.0
2016-09-29,10.78,10.89,10.7638,10.84,1627454,14.5316066168308,14.6798883170026,14.5097687664419,14.6124875441972,1207296.24621687,0.0,1.0
2016-09-30,10.86,10.905,10.81,10.81,1232139,14.6394478533194,14.7001085488442,14.572047080514,14.572047080514,914039.222931891,0.0,1.0
2016-10-03,10.81,10.825,10.75,10.78,1320832,14.572047080514,14.5922673123556,14.4911661531476,14.5316066168308,979834.462591948,0.0,1.0
2016-10-04,10.71,10.79,10.685,10.79,1082737,14.4372455349033,14.5450867713919,14.4035451485007,14.5450867713919,803208.149502298,0.0,1.0
2016-10-05,10.87,10.88,10.81,10.81,530888,14.6529280078804,14.6664081624415,14.572047080514,14.572047080514,393829.312264175,0.0,1.0
2016-10-06,10.84,10.84,10.775,10.81,467150,14.6124875441972,14.6124875441972,14.5248665395503,14.572047080514,346546.47161776,0.0,1.0
2016-10-07,10.72,10.8,10.6212,10.79,2790872,14.4507256894644,14.558566925953,14.3175417624011,14.5450867713919,2070356.08334967,0.0,1.0
2016-10-10,10.72,10.75,10.67,10.72,607833,14.4507256894644,14.4911661531476,14.3833249166591,14.4507256894644,450909.51831925,0.0,1.0
2016-10-11,10.52,10.62,10.5,10.62,760425,14.1811225982431,14.3159241438537,14.1541622891209,14.3159241438537,564107.033458062,0.0,1.0
2016-10-12,10.42,10.43,10.37,10.41,1084841,14.0463210526324,14.0598012071935,13.978920279827,14.0328408980713,804768.962466619,0.0,1.0
2016-10-13,10.39,10.43,10.29,10.38,1132144,14.0058805889492,14.0598012071935,13.8710790433385,13.9924004343881,839859.806407397,0.0,1.0
2016-10-14,10.38,10.46,10.38,10.42,716677,13.9924004343881,14.1002416708767,13.9924004343881,14.0463210526324,531653.399635237,0.0,1.0
2016-10-17,10.41,10.42,10.38,10.38,904140,14.0328408980713,14.0463210526324,13.9924004343881,13.9924004343881,670719.312530196,0.0,1.0
2016-10-18,10.47,10.5,10.45,10.47,577831,14.1137218254377,14.1541622891209,14.0867615163156,14.1137218254377,428653.096952503,0.0,1.0
2016-10-19,10.51,10.53,10.4899,10.52,543284,14.167642443682,14.1946027528041,14.1405473330142,14.1811225982431,403025.052523563,0.0,1.0
2016-10-20,10.46,10.5,10.415,10.47,896965,14.1002416708767,14.1541622891209,14.0395809753518,14.1137218254377,665396.673262597,0.0,1.0
2016-10-21,10.42,10.43,10.35,10.36,383380,14.0463210526324,14.0598012071935,13.9519599707049,13.965440125266,284403.26723497,0.0,1.0
2016-10-24,10.51,10.51,10.474,10.5,719349,14.167642443682,14.167642443682,14.1191138872622,14.1541622891209,533635.572753427,0.0,1.0
2016-10-25,10.5,10.5199,10.47,10.48,739528,14.1541622891209,14.1809877966974,14.1137218254377,14.1272019799988,548604.985684552,0.0,1.0
2016-10-26,10.4,10.44,10.39,10.44,1078742,14.0193607435103,14.0732813617545,14.0058805889492,14.0732813617545,800244.533631346,0.0,1.0
2016-10-27,10.37,10.43,10.345,10.43,873874,13.978920279827,14.0598012071935,13.9452198934244,14.0598012071935,648267.047711653,0.0,1.0
2016-10-28,10.31,10.355,10.28,10.33,1223740,13.8980393524606,13.9587000479854,13.8575988887774,13.9249996615828,907808.582205968,0.0,1.0
2016-10-31,10.35,10.35,10.28,10.31,1041747,13.9519599707049,13.9519599707049,13.8575988887774,13.8980393524606,772800.486285745,0.0,1.0
2016-11-01,10.3,10.36,10.27,10.36,830783,13.8845591978996,13.965440125266,13.8441187342164,13.965440125266,616300.797024545,0.0,1.0
2016-11-02,10.32,10.405,10.319,10.39,1049033,13.9115195070217,14.0261008207908,13.9101714915656,14.0058805889492,778205.468822847,0.0,1.0
2016-11-03,10.36,10.38,10.33,10.37,1394170,13.965440125266,13.9924004343881,13.9249996615828,13.978920279827,1034238.88330371,0.0,1.0
2016-11-04,10.27,10.32,10.251,10.26,707461,13.8441187342164,13.9115195070217,13.8185064405503,13.8306385796553,524816.682772495,0.0,1.0
2016-11-07,20.9,20.915,20.76,20.76,478426,14.0867615163156,14.0968716322364,13.9924004343881,13.9924004343881,709822.721739047,0.0,0.5
2016-11-08,21.06,21.12,20.89,20.9,836238,14.1946027528041,14.2350432164873,14.0800214390351,14.0867615163156,1240694.97306087,0.0,1.0
2016-11-09,20.74,20.94,20.65,20.73,1731759,13.978920279827,14.1137218254377,13.9182595843022,13.9721802025465,2569345.91091641,0.0,1.0
2016-11-10,20.52,20.69,20.45,20.68,1552176,13.8306385796553,13.9452198934244,13.7834580386916,13.9384798161438,2302905.34573378,0.0,1.0
2016-11-11,20.36,20.43,20.24,20.37,1278431,13.7227973431668,13.7699778841305,13.6419164158004,13.7295374204473,1896760.15094407,0.0,1.0
2016-11-14,20.21,20.27,20.115,20.25,718937,13.6216961839588,13.662136647642,13.5576654497937,13.6486564930809,1066659.87655124,0.0,1.0
2016-11-15,20.46,20.48,20.31,20.33,682920,13.7901981159721,13.8036782705332,13.6890969567641,13.7025771113252,1013222.80379835,0.0,1.0
2016-11-16,20.37,20.43,20.305,20.34,630003,13.7295374204473,13.7699778841305,13.6857269181238,13.7093171886057,934711.834565356,0.0,1.0
2016-11-17,20.5,20.59,20.47,20.52,707440,13.8171584250942,13.877819120619,13.7969381932526,13.8306385796553,1049602.20863221,0.0,1.0
2016-11-18,20.59,20.7,20.52,20.7,957816,13.877819120619,13.9519599707049,13.8306385796553,13.9519599707049,1421075.69414122,0.0,1.0
2016-11-21,20.61,20.61,20.48,20.54,787164,13.8912992751801,13.8912992751801,13.8036782705332,13.8441187342164,1167885.71886769,0.0,1.0
2016-11-22,20.65,20.66,20.5323,20.58,653626,13.9182595843022,13.9249996615828,13.8389288747104,13.8710790433385,969760.3941245,0.0,1.0
2016-11-23,20.52,20.56,20.49,20.55,597946,13.8306385796553,13.8575988887774,13.8104183478137,13.8508588114969,887150.065366382,0.0,1.0
2016-11-25,20.87,20.9,20.83,20.83,369462,14.066541284474,14.0867615163156,14.0395809753518,14.0395809753518,548156.919605439,0.0,1.0
2016-11-28,21.0,21.06,20.96,20.99,765831,14.1541622891209,14.1946027528041,14.1272019799988,14.1474222118404,1136234.74646474,0.0,1.0
2016-11-29,20.98,21.01,20.87,20.92,633997,14.1406821345599,14.1609023664015,14.066541284474,14.1002416708767,940637.582644734,0.0,1.0
2016-11-30,21.05,21.155,21.05,21.14,580084,14.1878626755236,14.2586334869692,14.1878626755236,14.2485233710484,860648.88554818,0.0,1.0
2016-12-01,21.28,21.32,21.23,21.32,761015,14.3428844529759,14.369844762098,14.3091840665732,14.369844762098,1129089.42779916,0.0,1.0
2016-12-02,21.43,21.53,21.4,21.4,664512,14.4439856121839,14.5113863849892,14.4237653803423,14.4237653803423,985911.544247715,0.0,1.0
2016-12-05,21.67,21.72,21.6,21.6,612488,14.6057474669167,14.6394478533194,14.558566925953,14.558566925953,908725.485639378,0.0,1.0
2016-12-06,21.71,21.76,21.7,21.7,550818,14.6327077760388,14.6664081624415,14.6259676987583,14.6259676987583,817228.018424708,0.0,1.0
2016-12-07,22.0,22.0,21.81,21.84,430568,14.8281700171743,14.8281700171743,14.7001085488442,14.7203287806858,638817.601162433,0.0,1.0
2016-12-08,21.83,21.835,21.72,21.74,685060,14.7135887034052,14.7169587420455,14.6394478533194,14.6529280078804,1016397.84157749,0.0,1.0
2016-12-09,21.71,21.71,21.6,21.66,1321777,14.6327077760388,14.6327077760388,14.558566925953,14.5990073896362,1961070.98625926,0.0,1.0
2016-12-12,21.73,21.75,21.68,21.73,523821,14.6461879305999,14.659668085161,14.6124875441972,14.6461879305999,777173.581544626,0.0,1.0
2016-12-13,21.83,21.86,21.72,21.73,590150,14.7135887034052,14.7338089352468,14.6394478533194,14.6461879305999,875583.432410236,0.0,1.0
2016-12-14,21.41,21.8,21.39,21.77,1212999,14.4305054576228,14.6933684715636,14.4170253030617,14.673148239722,1799681.14535319,0.0,1.0
2016-12-15,21.18,21.225,21.14,21.22,1004570,14.2754836801705,14.3058140279329,14.2485233710484,14.3024439892927,1490442.85130281,0.0,1.0
2016-12-16,21.18,21.255,21.15,21.22,1013122,14.2754836801705,14.3260342597745,14.2552634483289,14.3024439892927,1503131.13311925,0.0,1.0
2016-12-19,20.91,21.06,20.91,21.04,909780,14.0935015935961,14.1946027528041,14.0935015935961,14.1811225982431,1349806.48163718,0.0,1.0
2016-12-20,21.02,21.07,21.0,21.06,1022998,14.167642443682,14.2013428300847,14.1541622891209,14.1946027528041,1517783.78410371,0.0,1.0
2016-12-21,20.29,20.36,20.26,20.32,631606,14.1220094244619,14.1707300089721,14.1011291739575,14.1428896749662,907468.997846835,0.662296,1.0
2016-12-22,19.95,20.05,19.92,20.05,1064137,13.8853665854122,13.9549674204268,13.8644863349079,13.9549674204268,1528914.12836759,0.0,1.0
2016-12-23,20.01,20.01,19.94,20.01,448244,13.927127086421,13.927127086421,13.8784065019108,13.927127086421,644021.009095635,0.0,1.0
2016-12-27,20.05,20.12,20.04,20.07,316312,13.9549674204268,14.0036880049371,13.9480073369254,13.9688875874298,454465.811988691,0.0,1.0
2016-12-28,20.08,20.095,20.035,20.08,369063,13.9758476709312,13.9862877961834,13.9445272951746,13.9758476709312,530256.569368162,0.0,1.0
2016-12-29,20.12,20.14,20.04,20.04,290919,14.0036880049371,14.01760817194,13.9480073369254,13.9480073369254,417982.054294296,0.0,1.0
2016-12-30,19.93,20.06,19.86,20.05,559785,13.8714464184093,13.9619275039283,13.8227258338991,13.9549674204268,804279.143896183,0.0,1.0
2017-01-03,20.13,20.13,20.03,20.07,824417,14.0106480884385,14.0106480884385,13.9410472534239,13.9688875874298,1184492.97314765,0.0,1.0
2017-01-04,20.45,20.47,20.36,20.37,734914,14.2333707604852,14.2472909274881,14.1707300089721,14.1776900924735,1055898.25157394,0.0,1.0
2017-01-05,20.84,20.9,20.74,20.77,952595,14.5048140170422,14.5465745180509,14.4352131820276,14.4560934325319,1368654.55680267,0.0,1.0
2017-01-06,20.71,20.745,20.7,20.72,446394,14.4143329315232,14.4386932237783,14.4073728480217,14.4212930150246,641362.995007711,0.0,1.0
2017-01-09,20.87,20.9,20.77,20.77,435264,14.5256942675465,14.5465745180509,14.4560934325319,14.4560934325319,625371.807549021,0.0,1.0
2017-01-10,21.07,21.14,21.04,21.04,923946,14.6648959375757,14.7136165220859,14.6440156870713,14.6440156870713,1327492.69431354,0.0,1.0
2017-01-11,21.18,21.22,20.96,21.03,1400768,14.7414568560918,14.7692971900976,14.5883350190597,14.6370556035699,2012573.5556279,0.0,1.0
2017-01-12,21.23,21.25,21.15,21.25,751645,14.7762572735991,14.790177440602,14.7205766055874,14.790177440602,1079936.75627937,0.0,1.0
2017-01-13,21.37,21.405,21.315,21.39,560708,14.8736984426195,14.8980587348746,14.8354179833615,14.8876186096224,805605.277411401,0.0,1.0
2017-01-17,21.32,21.398,21.31,21.38,650354,14.8388980251122,14.8931866764236,14.8319379416108,14.880658526121,934405.456290287,0.0,1.0
2017-01-18,21.16,21.25,21.1125,21.24,602105,14.7275366890889,14.790177440602,14.6944762924569,14.7832173571005,865083.012112881,0.0,1.0
2017-01-19,21.26,21.28,21.19,21.24,691801,14.7971375241035,14.8110576911064,14.7484169395932,14.7832173571005,993955.029210359,0.0,1.0
2017-01-20,21.38,21.38,21.27,21.28,646155,14.880658526121,14.880658526121,14.8040976076049,14.8110576911064,928372.482692885,0.0,1.0
2017-01-23,21.53,21.55,21.43,21.48,679071,14.9850597786429,14.9989799456458,14.9154589436283,14.9502593611356,975665.018756707,0.0,1.0
2017-01-24,21.7,21.75,21.64,21.64,759107,15.1033811981677,15.138181615675,15.0616206971589,15.0616206971589,1090657.89202211,0.0,1.0
2017-01-25,21.79,21.79,21.64,21.64,573021,15.1660219496808,15.1660219496808,15.0616206971589,15.0616206971589,823296.157121993,0.0,1.0
2017-01-26,21.61,21.68,21.5887,21.67,453915,15.0407404466546,15.0894610311648,15.0259154687964,15.0825009476633,652168.899848396,0.0,1.0
2017-01-27,21.58,21.67,21.58,21.66,500590,15.0198601961502,15.0825009476633,15.0198601961502,15.0755408641619,719229.876904506,0.0,1.0
2017-01-30,21.74,21.75,21.59,21.6,443629,15.1312215321735,15.138181615675,15.0268202796516,15.0337803631531,637390.341519548,0.0,1.0
2017-01-31,21.77,21.81,21.72,21.75,696578,15.1521017826779,15.1799421166838,15.1173013651706,15.138181615675,1000818.45261469,0.0,1.0
2017-02-01,21.82,21.9,21.78,21.86,1046839,15.1869022001852,15.2425828681969,15.1590618661794,15.214742534191,1504060.97826333,0.0,1.0
2017-02-02,21.83,21.84,21.775,21.78,623018,15.1938622836867,15.2008223671881,15.1555818244286,15.1590618661794,895130.065421386,0.0,1.0
2017-02-03,21.92,21.93,21.82,21.86,501751,15.2565030351998,15.2634631187013,15.1869022001852,15.214742534191,720897.960340226,0.0,1.0
2017-02-06,21.87,21.88,21.795,21.88,336167,15.2217026176925,15.228662701194,15.1695019914316,15.228662701194,482992.768591777,0.0,1.0
2017-02-07,21.81,21.86,21.81,21.86,290418,15.1799421166838,15.214742534191,15.1799421166838,15.214742534191,417262.235343999,0.0,1.0
2017-02-08,21.82,21.8401,21.74,21.82,352684,15.1869022001852,15.2008919680231,15.1312215321735,15.1869022001852,506723.805721627,0.0,1.0
2017-02-09,21.95,21.99,21.91,21.95,401991,15.2773832857042,15.30522361971,15.2495429516984,15.2773832857042,577566.346604446,0.0,1.0
2017-02-10,22.06,22.1069,21.975,21.99,460015,15.3539442042202,15.3865869958421,15.2947834944578,15.30522361971,660933.162516686,0.0,1.0
2017-02-13,22.05,22.08,22.02,22.08,510653,15.3469841207188,15.3678643712232,15.3261038702144,15.3678643712232,733688.036778436,0.0,1.0
2017-02-14,21.8,21.84,21.67,21.84,795752,15.1729820331823,15.2008223671881,15.0825009476633,15.2008223671881,1143308.12242856,0.0,1.0
2017-02-15,21.9,21.9,21.7,21.7,262183,15.2425828681969,15.2425828681969,15.1033811981677,15.1033811981677,376695.193304809,0.0,1.0
2017-02-16,21.9,21.9,21.83,21.85,305690,15.2425828681969,15.2425828681969,15.1938622836867,15.2077824506896,439204.500830897,0.0,1.0
2017-02-17,22.0,22.02,21.9401,21.95,297270,15.3121837032115,15.3261038702144,15.2704928030377,15.2773832857042,427106.944819918,0.0,1.0
2017-02-21,21.91,21.96,21.85,21.87,834637,15.2495429516984,15.2843433692056,15.2077824506896,15.2217026176925,1199176.70502796,0.0,1.0
2017-02-22,22.25,22.265,22.09,22.13,547177,15.486185790748,15.4966259160002,15.3748244547246,15.4026647887305,786164.418695893,0.0,1.0
2017-02-23,22.39,22.44,22.38,22.43,721819,15.5836269597684,15.6184273772757,15.576666876267,15.6114672937743,1037083.82212456,0.0,1.0
2017-02-24,22.3,22.3,22.21,22.24,412946,15.5209862082553,15.5209862082553,15.4583454567421,15.4792257072465,593306.100298065,0.0,1.0
2017-02-27,22.26,22.31,22.2,22.25,467246,15.4931458742494,15.5279462917567,15.4513853732407,15.486185790748,671322.405689535,0.0,1.0
2017-02-28,22.32,22.39,22.29,22.35,671712,15.5349063752582,15.5836269597684,15.5140261247538,15.5557866257626,965091.869744263,0.0,1.0
2017-03-01,22.35,22.42,22.28,22.28,1208289,15.5557866257626,15.6045072102728,15.5070660412524,15.5070660412524,1736026.58609854,0.0,1.0
2017-03-02,22.12,22.2254,22.11,22.19,447408,15.395704705229,15.4690639853344,15.3887446217275,15.4444252897392,642819.874080768,0.0,1.0
2017-03-03,22.28,22.29,22.12,22.19,576438,15.5070660412524,15.5140261247538,15.395704705229,15.4444252897392,828205.580980601,0.0,1.0
2017-03-06,22.2,22.22,22.14,22.2,262411,15.4513853732407,15.4653055402436,15.4096248722319,15.4513853732407,377022.775581591,0.0,1.0
2017-03-07,22.26,22.29,22.225,22.27,326706,15.4931458742494,15.5140261247538,15.4687855819943,15.5001059577509,469399.540869703,0.0,1.0
2017-03-08,22.19,22.29,22.19,22.25,769635,15.4444252897392,15.5140261247538,15.4444252897392,15.486185790748,1105784.14732895,0.0,1.0
2017-03-09,21.96,22.01,21.9,22.01,1111021,15.2843433692056,15.3191437867129,15.2425828681969,15.3191437867129,1596275.38917742,0.0,1.0
2017-03-10,22.33,22.33,22.2,22.23,604457,15.5418664587597,15.5418664587597,15.4513853732407,15.4722656237451,868462.281915473,0.0,1.0
2017-03-13,22.36,22.418,22.36,22.37,769435,15.562746709264,15.6031151935725,15.562746709264,15.5697067927655,1105496.79445459,0.0,1.0
2017-03-14,22.24,22.29,22.2201,22.28,301559,15.4792257072465,15.5140261247538,15.4653751410786,15.5070660412524,433269.227210784,0.0,1.0
2017-03-15,22.64,22.64,22.25,22.27,820741,15.7576290473049,15.7576290473049,15.486185790748,15.5001059577509,1179211.42731673,0.0,1.0
2017-03-16,22.78,22.78,22.66,22.74,665810,15.8550702163254,15.8550702163254,15.7715492143078,15.8272298823195,956612.086421599,0.0,1.0
2017-03-17,22.74,22.78,22.72,22.77,366326,15.8272298823195,15.8550702163254,15.8133097153166,15.8481101328239,526324.145282408,0.0,1.0
2017-03-20,22.7823,22.819,22.71,22.75,455641,15.8566710355307,15.882214541981,15.8063496318151,15.834189965821,654648.755154211,0.0,1.0
2017-03-21,22.48,22.76,22.48,22.76,595548,15.6462677112816,15.8411500493224,15.6462677112816,15.8411500493224,855662.148126659,0.0,1.0
2017-03-22,22.45,22.49,22.35,22.37,342993,15.6253874607772,15.653227794783,15.5557866257626,15.5697067927655,492800.122194026,0.0,1.0
2017-03-23,22.48,22.51,22.42,22.45,451564,15.6462677112816,15.6671479617859,15.6045072102728,15.6253874607772,648791.066810176,0.0,1.0
2017-03-24,22.62,22.66,22.51,22.59,317502,15.743708880302,15.7715492143078,15.6671479617859,15.7228286297976,456175.561591192,0.0,1.0
2017-03-27,22.63,22.67,22.54,22.62,387056,15.7506689638035,15.7785092978093,15.6880282122903,15.743708880302,556108.270710861,0.0,1.0
2017-03-28,22.78,22.855,22.63,22.63,461419,15.8550702163254,15.9072708425863,15.7506689638035,15.7506689638035,662950.37969476,0.0,1.0
2017-03-29,22.99,22.99,22.84,22.88,538349,16.001231969856,16.001231969856,15.8968307173341,15.9246710513399,773480.6628212,0.0,1.0
2017-03-30,22.86,22.93,22.86,22.9,895471,15.910750884337,15.9594714688472,15.910750884337,15.9385912183429,1286580.8288251,0.0,1.0
2017-03-31,22.81,22.905,22.81,22.85,578853,15.8759504668297,15.9420712600936,15.8759504668297,15.9037908008356,831675.366938623,0.0,1.0
2017-04-03,22.93,22.93,22.8,22.87,777161,15.9594714688472,15.9594714688472,15.8689903833283,15.9177109678385,1116597.2359915,0.0,1.0
2017-04-04,22.87,22.885,22.77,22.83,465650,15.9177109678385,15.9281510930907,15.8481101328239,15.8898706338326,669029.32975206,0.0,1.0
2017-04-05,22.7,22.85,22.7,22.8,413100,15.7993895483137,15.9037908008356,15.7993895483137,15.8689903833283,593527.362011329,0.0,1.0
2017-04-06,22.72,22.745,22.68,22.68,215943,15.8133097153166,15.8307099240702,15.7854693813108,15.7854693813108,310259.208750454,0.0,1.0
2017-04-07,22.65,22.73,22.63,22.7,349352,15.7645891308064,15.8202697988181,15.7506689638035,15.7993895483137,501936.506834621,0.0,1.0
2017-04-10,22.65,22.66,22.6,22.63,342574,15.7645891308064,15.7715492143078,15.7297887132991,15.7506689638035,492198.11792222,0.0,1.0
2017-04-11,22.67,22.73,22.605,22.72,329555,15.7785092978093,15.8202697988181,15.7332687550498,15.8133097153166,473492.882565103,0.0,1.0
2017-04-12,22.77,22.78,22.65,22.78,419829,15.8481101328239,15.8550702163254,15.7645891308064,15.8550702163254,603195.34946951,0.0,1.0
2017-04-13,22.64,22.75,22.62,22.74,564225,15.7576290473049,15.834189965821,15.743708880302,15.8272298823195,810658.377707197,0.0,1.0
2017-04-17,22.65,22.65,22.56,22.61,250706,15.7645891308064,15.7645891308064,15.7019483792932,15.7367487968005,360205.448609083,0.0,1.0
2017-04-18,22.49,22.51,22.415,22.48,405447,15.653227794783,15.6671479617859,15.6010271685221,15.6462677112816,582531.804273561,0.0,1.0
2017-04-19,22.34,22.49,22.33,22.42,319861,15.5488265422611,15.653227794783,15.5418664587597,15.6045072102728,459564.888744387,0.0,1.0
2017-04-20,22.55,22.57,22.47,22.49,247915,15.6949882957918,15.7089084627947,15.6393076277801,15.653227794783,356195.43924725,0.0,1.0
2017-04-21,22.56,22.61,22.52,22.52,334990,15.7019483792932,15.7367487968005,15.6741080452874,15.6741080452874,481301.69692611,0.0,1.0
2017-04-24,22.71,22.74,22.6893,22.72,443249,15.8063496318151,15.8272298823195,15.7919422589671,15.8133097153166,636844.371058244,0.0,1.0
2017-04-25,22.91,22.93,22.82,22.83,386650,15.9455513018443,15.9594714688472,15.8829105503312,15.8898706338326,555524.944375893,0.0,1.0
2017-04-26,22.92,22.99,22.89,22.9,406290,15.9525113853458,16.001231969856,15.9316311348414,15.9385912183429,583742.99663903,0.0,1.0
2017-04-27,22.91,22.95,22.87,22.95,369796,15.9455513018443,15.9733916358502,15.9177109678385,15.9733916358502,531309.717652729,0.0,1.0
2017-04-28,22.98,22.99,22.92,22.93,267096,15.9942718863545,16.001231969856,15.9525113853458,15.9594714688472,383754.01666371,0.0,1.0
2017-05-01,23.1,23.13,23.0,23.04,198408,16.0777928883721,16.0986731388764,16.0081920533575,16.0360323873633,285065.54549006,0.0,1.0
2017-05-02,23.37,23.37,23.27,23.27,301910,16.2657151429115,16.2657151429115,16.1961143078969,16.1961143078969,433773.531505303,0.0,1.0
2017-05-03,23.47,23.535,23.41,23.45,419662,16.3353159779261,16.3805565206856,16.2935554769173,16.3213958109232,602955.409819411,0.0,1.0
2017-05-04,23.39,23.4273,23.34,23.34,386834,16.2796353099144,16.3055964213748,16.2448348924071,16.2448348924071,555789.309020312,0.0,1.0
2017-05-05,23.46,23.46,23.33,23.33,467740,16.3283558944246,16.3283558944246,16.2378748089056,16.2378748089056,672032.167289228,0.0,1.0
2017-05-08,23.4,23.47,23.39,23.46,312264,16.2865953934159,16.3353159779261,16.2796353099144,16.3283558944246,448649.789811439,0.0,1.0
2017-05-09,23.44,23.47,23.39,23.44,381699,16.3144357274217,16.3353159779261,16.2796353099144,16.3144357274217,548411.523970861,0.0,1.0
2017-05-10,23.49,23.49,23.38,23.42,388959,16.349236144929,16.349236144929,16.2726752264129,16.3005155604188,558842.433310494,0.0,1.0
2017-05-11,23.55,23.55,23.45,23.46,474357,16.3909966459378,16.3909966459378,16.3213958109232,16.3283558944246,681539.237137758,0.0,1.0
2017-05-12,23.61,23.64,23.53,23.56,1463281,16.4327571469465,16.4536373974509,16.3770764789348,16.3979567294392,2102390.00680538,0.0,1.0
2017-05-15,23.83,23.83,23.7,23.77,352872,16.5858789839786,16.5858789839786,16.4953978984596,16.5441184829699,506993.917423536,0.0,1.0
2017-05-16,23.62,23.645,23.56,23.6,492166,16.439717230448,16.4571174392016,16.3979567294392,16.4257970634451,707126.57383604,0.0,1.0
2017-05-17,23.49,23.59,23.48,23.55,603362,16.349236144929,16.4188369799436,16.3422760614275,16.3909966459378,866889.024928299,0.0,1.0
2017-05-18,23.56,23.58,23.46,23.48,307748,16.3979567294392,16.4118768964421,16.3283558944246,16.3422760614275,442161.361908165,0.0,1.0
2017-05-19,23.81,23.81,23.66,23.66,964954,16.5719588169757,16.5719588169757,16.4675575644538,16.4675575644538,1386411.52767437,0.0,1.0
2017-05-22,23.83,23.83,23.75,23.75,1134195,16.5858789839786,16.5858789839786,16.5301983159669,16.5301983159669,1629570.96673068,0.0,1.0
2017-05-23,23.77,23.83,23.735,23.82,608369,16.5441184829699,16.5858789839786,16.5197581907148,16.5789189004772,874082.904138152,0.0,1.0
2017-05-24,23.91,23.91,23.78,23.8,734755,16.6415596519903,16.6415596519903,16.5510785664713,16.5649987334742,1055669.80603882,0.0,1.0
2017-05-25,23.9,23.95,23.877,23.91,221329,16.6345995684888,16.6693999859961,16.6185913764355,16.6415596519903,317997.621657241,0.0,1.0
2017-05-26,23.84,23.845,23.78,23.83,302981,16.5928390674801,16.5963191092308,16.5510785664713,16.5858789839786,435312.306147554,0.0,1.0
2017-05-30,23.65,23.69,23.59,23.68,524835,16.4605974809523,16.4884378149582,16.4188369799436,16.4814777314567,754064.229100018,0.0,1.0
2017-05-31,23.69,23.75,23.66,23.73,502056,16.4884378149582,16.5301983159669,16.4675575644538,16.516278148964,721336.173473639,0.0,1.0
2017-06-01,23.86,23.86,23.7301,23.8,412833,16.606759234483,16.606759234483,16.516347749799,16.5649987334742,593143.745924047,0.0,1.0
2017-06-02,24.02,24.03,23.92,23.93,475541,16.7181205705064,16.7250806540078,16.6485197354918,16.6554798189932,683240.366154029,0.0,1.0
2017-06-05,23.87,23.91,23.86,23.9,219875,16.6137193179845,16.6415596519903,16.606759234483,16.6345995684888,315908.566260569,0.0,1.0
2017-06-06,23.85,23.87,23.81,23.83,230433,16.5997991509815,16.6137193179845,16.5719588169757,16.5858789839786,331077.924498565,0.0,1.0
2017-06-07,23.82,23.8701,23.77,23.82,419402,16.5789189004772,16.6137889188195,16.5441184829699,16.5789189004772,602581.851082729,0.0,1.0
2017-06-08,23.91,23.935,23.78,23.83,307050,16.6415596519903,16.658959860744,16.5510785664713,16.5858789839786,441158.500376614,0.0,1.0
2017-06-09,23.94,24.03,23.85,23.93,512940,16.6624399024947,16.7250806540078,16.5997991509815,16.6554798189932,736973.916896857,0.0,1.0
2017-06-12,23.89,23.9,23.84,23.86,407555,16.6276394849874,16.6345995684888,16.5928390674801,16.606759234483,585560.50356942,0.0,1.0
2017-06-13,24.09,24.09,23.96,23.99,458557,16.7668411550166,16.7668411550166,16.6763600694976,16.697240320002,658838.360062526,0.0,1.0
2017-06-14,24.03,24.15,23.95,24.13,532207,16.7250806540078,16.8086016560253,16.6693999859961,16.7946814890224,764656.056049297,0.0,1.0
2017-06-15,23.75,23.79,23.67,23.72,574020,16.5301983159669,16.5580386499728,16.4745176479553,16.5093180654626,824731.484729472,0.0,1.0
2017-06-16,23.78,23.79,23.68,23.75,321875,16.5510785664713,16.5580386499728,16.4814777314567,16.5301983159669,462458.532189294,0.0,1.0
2017-06-19,23.86,23.95,23.845,23.9,1442173,16.606759234483,16.6693999859961,16.5963191092308,16.6345995684888,2072062.78444436,0.0,1.0
2017-06-20,23.4,23.56,23.37,23.52,609539,16.4655398362467,16.5781247240159,16.44443016979,16.5499785020736,866246.2780966,0.257101,1.0
2017-06-21,23.31,23.35,23.28,23.29,366734,16.4022108368766,16.4303570588189,16.3811011704198,16.3881377259054,521183.980928992,0.0,1.0
2017-06-22,23.4,23.42,23.3689,23.4,312419,16.4655398362467,16.4796129472179,16.4436561486866,16.4655398362467,443994.22507282,0.0,1.0
2017-06-23,23.36,23.37,23.31,23.35,234505,16.4373936143044,16.44443016979,16.4022108368766,16.4303570588189,333266.75314466,0.0,1.0
2017-06-26,23.4,23.49,23.39,23.47,344528,16.4655398362467,16.5288688356169,16.4585032807612,16.5147957246458,489625.926643029,0.0,1.0
2017-06-27,23.34,23.47,23.33,23.44,430962,16.4233205033333,16.5147957246458,16.4162839478477,16.493686058189,612461.595568234,0.0,1.0
2017-06-28,23.61,23.62,23.48,23.48,358245,16.6133075014438,16.6203440569294,16.5218322801313,16.5218322801313,509119.839578298,0.0,1.0
2017-06-29,23.76,23.85,23.65,23.8,866460,16.7188558337275,16.7821848330976,16.6414537233861,16.7470020556698,1231369.5270025,0.0,1.0
2017-06-30,23.62,23.68,23.61,23.64,595309,16.6203440569294,16.6625633898428,16.6133075014438,16.6344171679005,846023.315271718,0.0,1.0
2017-07-03,23.52,23.54,23.36,23.36,475012,16.5499785020736,16.5640516130448,16.4373936143044,16.4373936143044,675063.247882781,0.0,1.0
2017-07-05,23.74,23.75,23.61,23.66,506382,16.7047827227563,16.7118192782419,16.6133075014438,16.6484902788717,719644.719689981,0.0,1.0
2017-07-06,23.42,23.49,23.38,23.47,436337,16.4796129472179,16.5288688356169,16.4514667252756,16.5147957246458,620100.276185502,0.0,1.0
2017-07-07,23.47,23.515,23.41,23.41,568607,16.5147957246458,16.5464602243309,16.4725763917323,16.4725763917323,808075.771115008,0.0,1.0
2017-07-10,23.57,23.6,23.51,23.54,314589,16.5851612795015,16.6062709459582,16.5429419465881,16.5640516130448,447078.120317373,0.0,1.0
2017-07-11,23.49,23.5,23.361,23.46,392417,16.5288688356169,16.5359053911025,16.438097269853,16.5077591691602,557683.373355656,0.0,1.0
2017-07-12,23.59,23.59,23.47,23.47,1095444,16.5992343904727,16.5992343904727,16.5147957246458,16.5147957246458,1556790.11164708,0.0,1.0
2017-07-13,23.71,23.75,23.6,23.6,759176,16.6836730562996,16.7118192782419,16.6062709459582,16.6062709459582,1078902.8830317,0.0,1.0
2017-07-14,24.23,24.26,24.15,24.16,591172,17.0495739415495,17.0706836080062,16.9932814976649,17.0003180531505,840144.018208715,0.0,1.0
2017-07-17,24.36,24.37,24.31,24.31,399206,17.141049162862,17.1480857183476,17.1058663854341,17.1058663854341,567331.559906471,0.0,1.0
2017-07-18,24.35,24.4,24.33,24.4,1866756,17.1340126073764,17.1691953848043,17.1199394964053,17.1691953848043,2652940.06965017,0.0,1.0
2017-07-19,24.6,24.65,24.58,24.58,494564,17.3099264945158,17.3451092719437,17.2958533835446,17.2958533835446,702849.570381167,0.0,1.0
2017-07-20,24.36,24.37,24.3,24.36,380661,17.141049162862,17.1480857183476,17.0988298299485,17.141049162862,540976.335339542,0.0,1.0
2017-07-21,24.59,24.59,24.5,24.53,288805,17.3028899390302,17.3028899390302,17.23956093966,17.2606706061168,410435.1917526,0.0,1.0
2017-07-24,24.62,24.64,24.59,24.64,341217,17.323999605487,17.3380727164581,17.3028899390302,17.3380727164581,484920.499382789,0.0,1.0
2017-07-25,24.74,24.81,24.74,24.78,305203,17.4084382713139,17.4576941597129,17.4084382713139,17.4365844932562,433739.207522267,0.0,1.0
2017-07-26,24.94,24.96,24.81,24.84,421011,17.5491693810254,17.5632424919965,17.4576941597129,17.4788038261696,598319.73308964,0.0,1.0
2017-07-27,25.05,25.11,24.93,25.01,841567,17.6265714913667,17.6687908242802,17.5421328255398,17.5984252694244,1195992.84298284,0.0,1.0
2017-07-28,24.84,24.87,24.711,24.84,640727,17.4788038261696,17.4999134926263,17.3880322604057,17.4788038261696,910569.100625225,0.0,1.0
2017-07-31,24.85,24.8861,24.82,24.87,586036,17.4858403816552,17.5112423469581,17.4647307151985,17.4999134926263,832844.992413311,0.0,1.0
2017-08-01,25.01,25.08,24.975,25.08,504534,17.5984252694244,17.6476811578234,17.5737973252249,17.6476811578234,717018.434707523,0.0,1.0
2017-08-02,25.05,25.09,25.01,25.02,371353,17.6265714913667,17.654717713309,17.5984252694244,17.60546182491,527748.272235256,0.0,1.0
2017-08-03,25.08,25.1,25.0,25.1,397689,17.6476811578234,17.6617542687946,17.5913887139388,17.6617542687946,565175.675535049,0.0,1.0
2017-08-04,24.98,24.98,24.85,24.93,517791,17.5773156029677,17.5773156029677,17.4858403816552,17.5421328255398,735858.618696941,0.0,1.0
2017-08-07,24.83,24.84,24.7,24.8,432431,17.471767270684,17.4788038261696,17.3802920493716,17.4506576042273,614549.264745309,0.0,1.0
2017-08-08,24.75,24.83,24.74,24.83,345446,17.4154748267994,17.471767270684,17.4084382713139,17.471767270684,490930.542234964,0.0,1.0
2017-08-09,24.65,24.74,24.64,24.7,709339,17.3451092719437,17.4084382713139,17.3380727164581,17.3802920493716,1008077.03634839,0.0,1.0
2017-08-10,24.58,24.77,24.56,24.75,1061872,17.2958533835446,17.4295479377706,17.2817802725735,17.4154748267994,1509079.2677991,0.0,1.0
2017-08-11,24.62,24.665,24.5,24.54,326199,17.323999605487,17.355664105172,17.23956093966,17.2677071616023,463577.670450671,0.0,1.0
2017-08-14,24.76,24.81,24.68,24.81,427862,17.422511382285,17.4576941597129,17.3662189384004,17.4576941597129,608056.030933159,0.0,1.0
2017-08-15,24.54,24.59,24.5,24.56,219826,17.2677071616023,17.3028899390302,17.23956093966,17.2817802725735,312405.694022636,0.0,1.0
2017-08-16,24.63,24.63,24.47,24.5,317946,17.3310361609725,17.3310361609725,17.2184512732033,17.23956093966,451848.920472195,0.0,1.0
2017-08-17,24.25,24.39,24.23,24.39,324428,17.0636470525207,17.1621588293187,17.0495739415495,17.1621588293187,461060.814009148,0.0,1.0
2017-08-18,24.36,24.4147,24.34,24.34,395330,17.141049162862,17.1795391213681,17.1269760518908,17.1269760518908,561823.182962744,0.0,1.0
2017-08-21,24.37,24.4,24.3333,24.37,217868,17.1480857183476,17.1691953848043,17.1222615597155,17.1480857183476,309623.082553125,0.0,1.0
2017-08-22,24.54,24.55,24.45,24.5,185644,17.2677071616023,17.2747437170879,17.2043781622322,17.23956093966,263827.948746455,0.0,1.0
2017-08-23,24.55,24.5975,24.46,24.55,237843,17.2747437170879,17.3081673556444,17.2114147177177,17.2747437170879,338010.551451719,0.0,1.0
2017-08-24,24.66,24.69,24.605,24.63,356371,17.3521458274293,17.373255493886,17.3134447722586,17.3310361609725,506456.604698898,0.0,1.0
2017-08-25,24.6,24.66,24.55,24.57,482506,17.3099264945158,17.3521458274293,17.2747437170879,17.2888168280591,685713.345100604,0.0,1.0
2017-08-28,24.71,24.76,24.71,24.71,250223,17.3873286048571,17.422511382285,17.3873286048571,17.3873286048571,355604.386994377,0.0,1.0
2017-08-29,24.67,24.7039,24.621,24.64,193898,17.3591823829148,17.3830363060109,17.3247032610355,17.3380727164581,275558.119874814,0.0,1.0
2017-08-30,24.63,24.6767,24.62,24.64,219817,17.3310361609725,17.3638968750902,17.323999605487,17.3380727164581,312392.903673695,0.0,1.0
2017-08-31,24.76,24.78,24.67,24.7,384725,17.422511382285,17.4365844932562,17.3591823829148,17.3802920493716,546751.888461138,0.0,1.0
2017-09-01,24.84,24.89,24.79,24.8,342310,17.4788038261696,17.5139866035975,17.4436210487417,17.4506576042273,486473.816204126,0.0,1.0
2017-09-05,24.59,24.68,24.52,24.65,570615,17.3028899390302,17.3662189384004,17.2536340506312,17.3451092719437,810929.440078635,0.0,1.0
2017-09-06,24.59,24.61,24.49,24.53,293288,17.3028899390302,17.3169630500014,17.2325243841745,17.2606706061168,416806.206674873,0.0,1.0
2017-09-07,24.73,24.73,24.62,24.66,265066,17.4014017158283,17.4014017158283,17.323999605487,17.3521458274293,376698.514697095,0.0,1.0
2017-09-08,24.64,24.75,24.61,24.75,346101,17.3380727164581,17.4154748267994,17.3169630500014,17.4154748267994,491861.395407858,0.0,1.0
2017-09-11,24.64,24.65,24.49,24.58,302740,17.3380727164581,17.3451092719437,17.2325243841745,17.2958533835446,430238.915362207,0.0,1.0
2017-09-12,24.59,24.64,24.48,24.64,339439,17.3028899390302,17.3380727164581,17.2254878286889,17.3380727164581,482393.694892093,0.0,1.0
2017-09-13,24.43,24.58,24.43,24.58,207042,17.190305051261,17.2958533835446,17.190305051261,17.2958533835446,294237.713927535,0.0,1.0
2017-09-14,24.37,24.4,24.18,24.32,928604,17.1480857183476,17.1691953848043,17.0143911641216,17.1129029409197,1319685.46528706,0.0,1.0
2017-09-15,24.4,24.42,24.35,24.37,297618,17.1691953848043,17.1832684957754,17.1340126073764,17.1480857183476,422959.785665155,0.0,1.0
2017-09-18,24.51,24.63,24.51,24.54,397888,17.2465974951456,17.3310361609725,17.2465974951456,17.2677071616023,565458.484361623,0.0,1.0
2017-09-19,24.49,24.51,24.39,24.43,403842,17.2325243841745,17.2465974951456,17.1621588293187,17.190305051261,573920.010760732,0.0,1.0
2017-09-20,24.35,24.46,24.19,24.42,454878,17.1340126073764,17.2114147177177,17.0214277196072,17.1832684957754,646449.816152903,0.0,1.0
2017-09-21,24.34,24.4,24.29,24.39,281395,17.1269760518908,17.1691953848043,17.091793274463,17.1621588293187,399904.471124887,0.0,1.0
2017-09-22,24.45,24.52,24.43,24.44,332162,17.2043781622322,17.2536340506312,17.190305051261,17.1973416067466,472051.987198722,0.0,1.0
2017-09-25,24.29,24.38,24.25,24.32,398064,17.091793274463,17.1551222738331,17.0636470525207,17.1129029409197,565708.606740903,0.0,1.0
2017-09-26,24.32,24.335,24.22,24.22,395323,17.1129029409197,17.123457774148,17.0425373860639,17.0425373860639,561813.234913568,0.0,1.0
2017-09-27,24.41,24.45,24.38,24.44,588788,17.1762319402899,17.2043781622322,17.1551222738331,17.1973416067466,836755.996889352,0.0,1.0
2017-09-28,24.41,24.43,24.29,24.29,549088,17.1762319402899,17.190305051261,17.091793274463,17.091793274463,780336.346562736,0.0,1.0
2017-09-29,24.43,24.45,24.27,24.29,418045,17.190305051261,17.2043781622322,17.0777201634918,17.091793274463,594104.602538792,0.0,1.0
2017-10-02,24.54,24.65,24.5,24.5,672100,17.2677071616023,17.3451092719437,17.23956093966,17.23956093966,955154.835882076,0.0,1.0
2017-10-03,24.45,24.46,24.31,24.45,600497,17.2043781622322,17.2114147177177,17.1058663854341,17.2043781622322,853396.240860998,0.0,1.0
2017-10-04,24.4,24.4,24.31,24.33,669267,17.1691953848043,17.1691953848043,17.1058663854341,17.1199394964053,951128.718265567,0.0,1.0
2017-10-05,24.58,24.61,24.43,24.44,402749,17.2958533835446,17.3169630500014,17.190305051261,17.1973416067466,572366.693939399,0.0,1.0
2017-10-06,24.67,24.72,24.53,24.53,642928,17.3591823829148,17.3943651603427,17.2606706061168,17.2606706061168,913697.05151613,0.0,1.0
2017-10-09,24.72,24.76,24.69,24.76,365465,17.3943651603427,17.422511382285,17.373255493886,17.422511382285,519380.541728377,0.0,1.0
2017-10-10,24.94,24.98,24.89,24.9,520488,17.5491693810254,17.5773156029677,17.5139866035975,17.5210231590831,739691.459929457,0.0,1.0
2017-10-11,24.9,24.91,24.7504,24.8,541932,17.5210231590831,17.5280597145686,17.4157562890189,17.4506576042273,770166.598005123,0.0,1.0
2017-10-12,25.02,25.045,24.96,24.97,596511,17.60546182491,17.6230532136239,17.5632424919965,17.5702790474821,847731.53743022,0.0,1.0
2017-10-13,25.23,25.285,25.18,25.2,635646,17.7532294901071,17.7919305452777,17.7180467126792,17.7321198236503,903348.238073345,0.0,1.0
2017-10-16,25.23,25.23,25.17,25.23,590047,17.7532294901071,17.7532294901071,17.7110101571936,17.7532294901071,838545.224591145,0.0,1.0
2017-10-17,25.15,25.18,25.01,25.12,803385,17.6969370462225,17.7180467126792,17.5984252694244,17.6758273797657,1141730.49817753,0.0,1.0
2017-10-18,25.21,25.2499,25.15,25.19,404658,17.7391563791359,17.7672322355234,17.6969370462225,17.7250832681648,575079.669064676,0.0,1.0
2017-10-19,25.26,25.27,25.09,25.15,1723311,17.7743391565638,17.7813757120494,17.654717713309,17.6969370462225,2449083.22478615,0.0,1.0
2017-10-20,25.21,25.22,25.13,25.2,471920,17.7391563791359,17.7461929346215,17.6828639352513,17.7321198236503,670669.052446762,0.0,1.0
2017-10-23,25.14,25.21,25.11,25.21,403798,17.6899004907369,17.7391563791359,17.6687908242802,17.7391563791359,573857.480165912,0.0,1.0
2017-10-24,25.13,25.2,25.105,25.17,557732,17.6828639352513,17.7321198236503,17.6652725465374,17.7110101571936,792620.766145188,0.0,1.0
2017-10-25,25.12,25.35,25.04,25.24,619788,17.6758273797657,17.837668155934,17.6195349358811,17.7602660455926,880811.643240113,0.0,1.0
2017-10-26,25.21,25.38,25.2,25.32,660229,17.7391563791359,17.8587778223907,17.7321198236503,17.8165584894772,938284.365629499,0.0,1.0
2017-10-27,25.53,25.57,25.34,25.38,542148,17.9643261546743,17.9924723766166,17.8306316004484,17.8587778223907,770473.566379698,0.0,1.0
2017-10-30,25.52,25.53,25.44,25.53,224816,17.9572895991887,17.9643261546743,17.9009971553041,17.9643261546743,319497.231935225,0.0,1.0
2017-10-31,25.53,25.57,25.49,25.5,374587,17.9643261546743,17.9924723766166,17.936179932732,17.9432164882176,532344.270954559,0.0,1.0
2017-11-01,25.7,25.78,25.67,25.7,630321,18.0839475979291,18.1402400418137,18.0628379314724,18.0839475979291,895780.614950193,0.0,1.0
2017-11-02,25.74,25.74,25.64,25.7,531970,18.1120938198714,18.1120938198714,18.0417282650157,18.0839475979291,756009.102877826,0.0,1.0
2017-11-03,25.66,25.68,25.54,25.65,756558,18.0558013759868,18.069874486958,17.9713627101599,18.0487648205012,1075182.31263989,0.0,1.0
2017-11-06,25.61,25.66,25.45,25.56,568616,18.0206185985589,18.0558013759868,17.9080337107897,17.985435821131,808088.561463952,0.0,1.0
2017-11-07,25.64,25.77,25.635,25.74,582434,18.0417282650157,18.1332034863281,18.0382099872729,18.1120938198714,827726.010537328,0.0,1.0
2017-11-08,25.81,25.8156,25.76,25.76,494982,18.1613497082704,18.1652901793424,18.1261669308426,18.1261669308426,703443.611031962,0.0,1.0
2017-11-09,25.83,25.88,25.75,25.81,591477,18.1754228192416,18.2106055966695,18.119130375357,18.1613497082704,840577.468922811,0.0,1.0
2017-11-10,25.86,25.89,25.815,25.82,414466,18.1965324856983,18.217642152155,18.1648679860132,18.168386263756,589018.307110103,0.0,1.0
2017-11-13,25.92,25.92,25.8,25.8,333704,18.2387518186118,18.2387518186118,18.1543131527849,18.1543131527849,474243.400317201,0.0,1.0
2017-11-14,25.74,25.8,25.675,25.8,514037,18.1120938198714,18.1543131527849,18.0663562092152,18.1543131527849,730523.622038854,0.0,1.0
2017-11-15,25.61,25.69,25.585,25.69,414617,18.0206185985589,18.0769110424435,18.003027209845,18.0769110424435,589232.900742328,0.0,1.0
2017-11-16,25.59,25.61,25.41,25.51,807959,18.0065454875878,18.0206185985589,17.8798874888474,17.9502530437032,1148230.83773909,0.0,1.0
2017-11-17,25.77,25.8271,25.75,25.76,530255,18.1332034863281,18.1733822181508,18.119130375357,18.1261669308426,753571.830829713,0.0,1.0
2017-11-20,25.88,25.88,25.73,25.77,448796,18.2106055966695,18.2106055966695,18.1050572643858,18.1332034863281,637806.382568859,0.0,1.0
2017-11-21,26.3,26.32,26.17,26.17,1342519,18.5061409270636,18.5202140380348,18.4146657057512,18.4146657057512,1907920.71881203,0.0,1.0
2017-11-22,26.42,26.46,26.31,26.32,503720,18.5905795928905,18.6187258148328,18.5131774825492,18.5202140380348,715861.618703347,0.0,1.0
2017-11-24,26.49,26.53,26.48,26.48,139327,18.6398354812896,18.6679817032319,18.632798925804,18.632798925804,198004.549648775,0.0,1.0
2017-11-27,26.37,26.4793,26.37,26.47,466616,18.5553968154627,18.63230636692,18.5553968154627,18.6257623703184,663131.273471134,0.0,1.0
2017-11-28,26.52,26.56,26.44,26.45,362404,18.6609451477463,18.6890913696886,18.6046527038617,18.6116892593473,515030.40193871,0.0,1.0
2017-11-29,26.3,26.38,26.26,26.35,560119,18.5061409270636,18.5624333709482,18.4779947051213,18.5413237044915,796013.050914198,0.0,1.0
2017-11-30,26.44,26.54,26.41,26.49,765702,18.6046527038617,18.6750182587175,18.583543037405,18.6398354812896,1088177.30716348,0.0,1.0
2017-12-01,26.48,26.55,26.37,26.5,1200722,18.632798925804,18.682054814203,18.5553968154627,18.6468720367752,1706405.92895402,0.0,1.0
2017-12-04,26.34,26.5,26.34,26.46,603954,18.5342871490059,18.6468720367752,18.5342871490059,18.6187258148328,858309.156004052,0.0,1.0
2017-12-05,26.42,26.5088,26.395,26.41,992374,18.5905795928905,18.6530642056025,18.5729882041766,18.583543037405,1410312.19328023,0.0,1.0
2017-12-06,26.15,26.16,26.06,26.14,619348,18.40059259478,18.4076291502656,18.3372635954098,18.3935560392944,880186.337291907,0.0,1.0
2017-12-07,26.13,26.15,25.97,26.05,582723,18.3865194838089,18.40059259478,18.2739345960396,18.3302270399242,828136.722853308,0.0,1.0
2017-12-08,26.39,26.42,26.3,26.3,358431,18.5694699264338,18.5905795928905,18.5061409270636,18.5061409270636,509384.173456402,0.0,1.0
2017-12-11,26.63,26.64,26.53,26.54,414118,18.7383472580876,18.7453838135732,18.6679817032319,18.6750182587175,588523.746951069,0.0,1.0
2017-12-12,26.63,26.64,26.54,26.6,648544,18.7383472580876,18.7453838135732,18.6750182587175,18.7172375916309,921678.229255029,0.0,1.0
2017-12-13,26.78,26.84,26.65,26.65,575946,18.8438955903713,18.8861149232847,18.7524203690588,18.7524203690588,818505.59010108,0.0,1.0
2017-12-14,26.5,26.55,26.45,26.51,647464,18.6468720367752,18.682054814203,18.6116892593473,18.6539085922607,920143.387382159,0.0,1.0
2017-12-15,26.48,26.5,26.35,26.41,723594,18.632798925804,18.6468720367752,18.5413237044915,18.583543037405,1028335.52792033,0.0,1.0
2017-12-18,26.49,26.53,26.4,26.44,938498,18.6398354812896,18.6679817032319,18.5765064819194,18.6046527038617,1333746.32222237,0.0,1.0
2017-12-19,25.7,25.77,25.66,25.75,919552,18.534781115201,18.5852649548144,18.5059332068505,18.5708410006392,1275034.55547248,0.640702,1.0
2017-12-20,25.71,25.79,25.69,25.69,371617,18.5419930922887,18.5996889089897,18.5275691381134,18.5275691381134,515277.566033258,0.0,1.0
2017-12-21,25.78,25.8,25.66,25.69,634561,18.592476931902,18.6069008860773,18.5059332068505,18.5275691381134,879871.070429048,0.0,1.0
2017-12-22,25.74,25.74,25.62,25.68,421106,18.5636290235515,18.5636290235515,18.4770852985,18.5203571610258,583898.139003334,0.0,1.0
2017-12-26,25.71,25.72,25.64,25.69,307649,18.5419930922887,18.5492050693763,18.4915092526753,18.5275691381134,426580.667495205,0.0,1.0
2017-12-27,25.81,25.89,25.8,25.85,415461,18.6141128631649,18.6718086798659,18.6069008860773,18.6429607715154,576070.881745841,0.0,1.0
2017-12-28,25.91,25.98,25.9,25.91,319338,18.6862326340412,18.7367164736546,18.6790206569536,18.6862326340412,442788.42836019,0.0,1.0
2017-12-29,25.93,26.08,25.91,25.97,534750,18.7006565882164,18.8088362445308,18.6862326340412,18.7295044965669,741474.901407325,0.0,1.0
2018-01-02,26.44,26.46,26.37,26.37,1018968,19.0684674196854,19.0828913738607,19.017983580072,19.017983580072,1412883.02447353,0.0,1.0
2018-01-03,26.77,26.84,26.7,26.73,1205518,19.3064626635771,19.3569465031905,19.2559788239637,19.2776147552266,1671549.95828846,0.0,1.0
2018-01-04,27.03,27.05,26.9,26.98,999504,19.4939740678554,19.5083980220307,19.4002183657162,19.4579141824173,1385894.5859864,0.0,1.0
2018-01-05,27.03,27.04,26.93,26.93,634354,19.4939740678554,19.501186044943,19.4218542969791,19.4218542969791,879584.047886566,0.0,1.0
2018-01-08,27.03,27.03,26.94,26.97,515009,19.4939740678554,19.4939740678554,19.4290662740668,19.4507022053296,714102.379614557,0.0,1.0
2018-01-09,27.04,27.09,26.98,27.03,562001,19.501186044943,19.5372459303812,19.4579141824173,19.4939740678554,779260.656504568,0.0,1.0
2018-01-10,26.99,27.01,26.92,26.93,533457,19.4651261595049,19.4795501136801,19.4146423198915,19.4218542969791,739682.050453569,0.0,1.0
2018-01-11,27.22,27.22,27.02,27.04,892274,19.6310016325203,19.6310016325203,19.4867620907678,19.501186044943,1237211.3626523,0.0,1.0
2018-01-12,27.35,27.37,27.12,27.13,427195,19.7247573346595,19.7391812888347,19.558881861644,19.5660938387317,592341.03881571,0.0,1.0
2018-01-16,27.39,27.52,27.37,27.46,909269,19.75360524301,19.8473609451491,19.7391812888347,19.8040890826234,1260776.32936463,0.0,1.0
2018-01-17,27.52,27.6,27.38,27.38,462682,19.8473609451491,19.9050567618501,19.7463932659223,19.7463932659223,641546.685989609,0.0,1.0
2018-01-18,27.33,27.36,27.26,27.3,555805,19.7103333804842,19.7319693117471,19.6598495408708,19.6886974492213,770669.392382791,0.0,1.0
2018-01-19,27.6,27.6,27.5,27.51,400482,19.9050567618501,19.9050567618501,19.8329369909739,19.8401489680615,555301.265012451,0.0,1.0
2018-01-22,27.68,27.71,27.57,27.69,757122,19.9627525785511,19.984388509814,19.8834208305872,19.9699645556388,1049811.98747698,0.0,1.0
2018-01-23,27.8,27.85,27.73,27.74,634152,20.0492963036027,20.0853561890408,19.9988124639893,20.0060244410769,879303.958255738,0.0,1.0
2018-01-24,28.19,28.35,28.15,28.25,838549,20.3305634100201,20.4459550434221,20.3017155016696,20.3738352725459,1162717.22692886,0.0,1.0
2018-01-25,27.97,28.13,27.86,28.13,1033529,20.1718999140923,20.2872915474944,20.0925681661284,20.2872915474944,1433073.04979263,0.0,1.0
2018-01-26,28.05,28.1,27.93,27.96,498955,20.2295957307933,20.2656556162315,20.1430520057418,20.1646879370047,691842.186875534,0.0,1.0
2018-01-29,27.94,28.04,27.89,27.93,488637,20.1502639828294,20.2223837537057,20.1142040973913,20.1430520057418,677535.430386108,0.0,1.0
2018-01-30,27.66,27.79,27.58,27.79,698080,19.9483286243759,20.042084326515,19.8906328076749,20.042084326515,967945.393500559,0.0,1.0
2018-01-31,27.52,27.7,27.39,27.65,1120331,19.8473609451491,19.9771765327264,19.75360524301,19.9411166472883,1553431.16927269,0.0,1.0
2018-02-01,27.59,27.69,27.5,27.52,1273668,19.8978447847625,19.9699645556388,19.8329369909739,19.8473609451491,1766045.54413401,0.0,1.0
2018-02-02,27.0,27.35,27.0,27.35,970932,19.4723381365925,19.7247573346595,19.4723381365925,19.7247573346595,1346277.15563014,0.0,1.0
2018-02-05,26.24,27.05,26.23,26.86,2274222,18.9242278779329,19.5083980220307,18.9170159008453,19.3713704573657,3153396.04156777,0.0,1.0
2018-02-06,26.42,26.57,25.94,26.0,2516743,19.0540434655102,19.1622231218246,18.7078685653041,18.7511404278298,3489671.37502116,0.0,1.0
2018-02-07,26.07,26.37,26.02,26.15,1461328,18.8016242674432,19.017983580072,18.7655643820051,18.8593200841442,2026251.58433616,0.0,1.0
2018-02-08,25.56,26.28,25.54,26.28,1933764,18.4338134359743,18.9530757862834,18.419389481799,18.9530757862834,2681322.9943806,0.0,1.0
2018-02-09,25.87,26.07,25.27,26.07,1822781,18.6573847256907,18.8016242674432,18.2246661004331,18.8016242674432,2527435.92755894,0.0,1.0
2018-02-12,26.01,26.04,25.75,25.87,1135573,18.7583524049175,18.7799883361803,18.5708410006392,18.6573847256907,1574565.45715908,0.0,1.0
2018-02-13,26.22,26.27,26.05,26.05,508542,18.9098039237576,18.9458638091958,18.787200313268,18.787200313268,705135.351681128,0.0,1.0
2018-02-14,26.49,26.51,25.9,25.93,600029,19.1045273051235,19.1189512592988,18.6790206569536,18.7006565882164,831989.609381086,0.0,1.0
2018-02-15,27.01,27.01,26.59,26.72,1014252,19.4795501136801,19.4795501136801,19.1766470759998,19.270402778139,1406343.90220137,0.0,1.0
2018-02-16,26.96,27.04,26.79,26.85,747674,19.443490228242,19.501186044943,19.3208866177524,19.3641584802781,1036711.55761537,0.0,1.0
2018-02-20,26.74,26.92,26.72,26.83,1561940,19.2848267323142,19.4146423198915,19.270402778139,19.3497345261029,2165758.40580487,0.0,1.0
2018-02-21,26.97,27.35,26.94,27.17,995977,19.4507022053296,19.7247573346595,19.4290662740668,19.5949417470822,1381004.11010559,0.0,1.0
2018-02-22,26.89,27.1,26.87,26.97,739646,19.3930063886286,19.5444579074688,19.3785824344534,19.4507022053296,1025580.07466353,0.0,1.0
2018-02-23,27.35,27.37,27.1,27.1,598046,19.7247573346595,19.7391812888347,19.5444579074688,19.5444579074688,829240.016619062,0.0,1.0
2018-02-26,27.57,27.58,27.38,27.39,684951,19.8834208305872,19.8906328076749,19.7463932659223,19.75360524301,949740.954079194,0.0,1.0
2018-02-27,26.93,27.21,26.92,27.2,1019349,19.4218542969791,19.6237896554327,19.4146423198915,19.6165776783451,1413411.31234157,0.0,1.0
2018-02-28,26.69,27.12,26.69,27.03,1075333,19.2487668468761,19.558881861644,19.2487668468761,19.4939740678554,1491037.73755033,0.0,1.0
2018-03-01,26.59,26.76,26.34,26.67,1453394,19.1766470759998,19.2992506864895,18.9963476488091,19.2343428927008,2015250.44012342,0.0,1.0
2018-03-02,26.74,26.78,26.2,26.56,1424152,19.2848267323142,19.3136746406647,18.8953799695824,19.1550111447369,1974703.9996055,0.0,1.0
2018-03-05,26.59,26.61,26.26,26.3,909653,19.1766470759998,19.1910710301751,18.9386518321081,18.9674997404586,1261308.77697967,0.0,1.0
2018-03-06,26.81,26.91,26.79,26.89,688618,19.3353105719276,19.4074303428039,19.3208866177524,19.3930063886286,954825.551486318,0.0,1.0
2018-03-07,26.72,26.74,26.52,26.66,768090,19.270402778139,19.2848267323142,19.1261632363864,19.2271309156132,1065020.02248144,0.0,1.0
2018-03-08,26.76,26.86,26.72,26.81,741403,19.2992506864895,19.3713704573657,19.270402778139,19.3353105719276,1028016.29981878,0.0,1.0
2018-03-09,27.06,27.06,26.85,26.88,382706,19.5156099991183,19.5156099991183,19.3641584802781,19.385794411541,530653.377499749,0.0,1.0
2018-03-12,27.33,27.36,27.1,27.1,624701,19.7103333804842,19.7319693117471,19.5444579074688,19.5444579074688,866199.368647137,0.0,1.0
2018-03-13,27.27,27.55,27.25,27.5,722929,19.6670615179584,19.868996876412,19.6526375637832,19.8329369909739,1002400.57783917,0.0,1.0
2018-03-14,27.31,27.4,27.21,27.38,699488,19.695909426309,19.7608172200976,19.6237896554327,19.7463932659223,969897.701422355,0.0,1.0
2018-03-15,27.07,27.25,27.05,27.21,630853,19.5228219762059,19.6526375637832,19.5083980220307,19.6237896554327,874729.623146357,0.0,1.0
2018-03-16,26.96,27.06,26.95,27.04,588628,19.443490228242,19.5156099991183,19.4362782511544,19.501186044943,816181.184227378,0.0,1.0
2018-03-19,26.77,26.84,26.66,26.79,743114,19.3064626635771,19.3569465031905,19.2271309156132,19.3208866177524,1030388.74218682,0.0,1.0
2018-03-20,26.9,26.96,26.86,26.89,361021,19.4002183657162,19.443490228242,19.3713704573657,19.3930063886286,500585.339655865,0.0,1.0
2018-03-21,27.06,27.16,26.92,26.93,474997,19.5156099991183,19.5877297699945,19.4146423198915,19.4218542969791,658622.447393687,0.0,1.0
2018-03-22,26.49,26.79,26.49,26.69,731290,19.1045273051235,19.3208866177524,19.1045273051235,19.2487668468761,1013993.79270718,0.0,1.0
2018-03-23,26.02,26.37,26.01,26.33,964267,18.7655643820051,19.017983580072,18.7583524049175,18.9891356717215,1337035.5843952,0.0,1.0
2018-03-26,26.49,26.49,26.15,26.3,1052042,19.1045273051235,19.1045273051235,18.8593200841442,18.9674997404586,1458742.84848315,0.0,1.0
2018-03-27,26.29,26.66,26.23,26.56,1357447,18.960287763371,19.2271309156132,18.9170159008453,19.1550111447369,1882212.02522799,0.0,1.0
2018-03-28,26.04,26.25,26.02,26.14,1435419,18.7799883361803,18.9314398550205,18.7655643820051,18.8521081070566,1990326.62272688,0.0,1.0
2018-03-29,26.67,26.75,26.45,26.46,1271946,19.2343428927008,19.2920387094018,19.075679396773,19.0828913738607,1763657.84936034,0.0,1.0
2018-04-02,26.22,26.51,26.08,26.48,1556677,18.9098039237576,19.1189512592988,18.8088362445308,19.0973153280359,2158460.82299775,0.0,1.0
2018-04-03,26.4,26.43,26.23,26.36,983196,19.0396195113349,19.0612554425978,18.9170159008453,19.0107716029844,1363282.20133534,0.0,1.0
2018-04-04,26.11,26.11,25.62,25.64,1416999,18.8304721757937,18.8304721757937,18.4770852985,18.4915092526753,1964785.77619313,0.0,1.0
2018-04-05,26.28,26.36,26.09,26.16,6831249,18.9530757862834,19.0107716029844,18.8160482216185,18.8665320612319,9472089.16084876,0.0,1.0
2018-04-06,26.28,26.53,26.16,26.42,982130,18.9530757862834,19.1333752134741,18.8665320612319,19.0540434655102,1361804.10457069,0.0,1.0
2018-04-09,26.52,26.69,26.49,26.53,740302,19.1261632363864,19.2487668468761,19.1045273051235,19.1333752134741,1026489.67267255,0.0,1.0
2018-04-10,26.85,26.88,26.69,26.75,1103440,19.3641584802781,19.385794411541,19.2487668468761,19.2920387094018,1530010.40712276,0.0,1.0
2018-04-11,26.9,27.02,26.88,26.89,506123,19.4002183657162,19.4867620907678,19.385794411541,19.3930063886286,701781.20902287,0.0,1.0
2018-04-12,26.84,26.93,26.74,26.79,485245,19.3569465031905,19.4218542969791,19.2848267323142,19.3208866177524,672832.143119956,0.0,1.0
2018-04-13,27.01,27.13,26.97,27.12,796196,19.4795501136801,19.5660938387317,19.4507022053296,19.558881861644,1103991.30547154,0.0,1.0
2018-04-16,27.06,27.08,26.94,27.0,609686,19.5156099991183,19.5300339532935,19.4290662740668,19.4723381365925,845379.834949836,0.0,1.0
2018-04-17,27.15,27.21,27.02,27.05,364866,19.5805177929069,19.6237896554327,19.4867620907678,19.5083980220307,505916.748717877,0.0,1.0
2018-04-18,27.63,27.72,27.53,27.54,821283,19.926692693113,19.9916004869016,19.8545729222367,19.8617848993244,1138776.49640488,0.0,1.0
2018-04-19,27.76,27.89,27.66,27.84,677343,20.0204483952522,20.1142040973913,19.9483286243759,20.0781442119532,939191.835706292,0.0,1.0
2018-04-20,27.59,27.68,27.51,27.67,419625,19.8978447847625,19.9627525785511,19.8401489680615,19.9555406014635,581844.610571385,0.0,1.0
2018-04-23,27.48,27.61,27.46,27.52,545843,19.8185130367986,19.9122687389378,19.8040890826234,19.8473609451491,756856.259203137,0.0,1.0
2018-04-24,27.39,27.64,27.32,27.57,693070,19.75360524301,19.9339046702006,19.7031214033966,19.8834208305872,960998.616023137,0.0,1.0
2018-04-25,27.41,27.45,27.34,27.4,532902,19.7680291971852,19.7968771055357,19.7175453575718,19.7608172200976,738912.497259964,0.0,1.0
2018-04-26,27.62,27.67,27.53,27.57,440780,19.9194807160254,19.9555406014635,19.8545729222367,19.8834208305872,611177.759779934,0.0,1.0
2018-04-27,27.75,27.79,27.65,27.7,465086,20.0132364181645,20.042084326515,19.9411166472883,19.9771765327264,644880.029912907,0.0,1.0
2018-04-30,27.86,28.02,27.86,27.96,772319,20.0925681661284,20.2079597995305,20.0925681661284,20.1646879370047,1070883.87915849,0.0,1.0
2018-05-01,27.79,27.83,27.57,27.77,986123,20.042084326515,20.0709322348655,19.8834208305872,20.0276603723398,1367340.72781766,0.0,1.0
2018-05-02,27.8,28.0,27.76,27.87,1207885,20.0492963036027,20.1935358453552,20.0204483952522,20.0997801432161,1674831.99866551,0.0,1.0
2018-05-03,27.72,27.8,27.47,27.7,828781,19.9916004869016,20.0492963036027,19.811301059711,19.9771765327264,1149173.09072139,0.0,1.0
2018-05-04,27.58,27.64,27.26,27.34,735454,19.8906328076749,19.9339046702006,19.6598495408708,19.7175453575718,1019767.52153272,0.0,1.0
2018-05-07,27.3,27.38,27.26,27.32,484742,19.6886974492213,19.7463932659223,19.6598495408708,19.7031214033966,672134.692207553,0.0,1.0
2018-05-08,27.25,27.25,27.13,27.25,403800,19.6526375637832,19.6526375637832,19.5660938387317,19.6526375637832,559901.945186119,0.0,1.0
2018-05-09,27.1,27.26,27.05,27.26,825022,19.5444579074688,19.6598495408708,19.5083980220307,19.6598495408708,1143960.92773983,0.0,1.0
2018-05-10,27.48,27.52,27.36,27.36,519474,19.8185130367986,19.8473609451491,19.7319693117471,19.7319693117471,720293.469721679,0.0,1.0
2018-05-11,27.68,27.78,27.62,27.7,660726,19.9627525785511,20.0348723494274,19.9194807160254,19.9771765327264,916150.997115019,0.0,1.0
2018-05-14,27.45,27.69,27.39,27.69,4238845,19.7968771055357,19.9699645556388,19.75360524301,19.9699645556388,5877507.58009524,0.0,1.0
2018-05-15,26.96,27.15,26.87,27.12,2210258,19.443490228242,19.5805177929069,19.3785824344534,19.558881861644,3064704.68935904,0.0,1.0
2018-05-16,27.27,27.27,27.11,27.11,942554,19.6670615179584,19.6670615179584,19.5516698845564,19.5516698845564,1306928.72224606,0.0,1.0
2018-05-17,27.21,27.26,27.13,27.17,368209,19.6237896554327,19.6598495408708,19.5660938387317,19.5949417470822,510552.093449816,0.0,1.0
2018-05-18,26.96,27.1,26.96,27.01,994085,19.443490228242,19.5444579074688,19.443490228242,19.4795501136801,1378380.69633567,0.0,1.0
2018-05-21,27.28,27.3,27.19,27.26,568995,19.6742734950461,19.6886974492213,19.6093657012574,19.6598495408708,788958.413326338,0.0,1.0
2018-05-22,27.17,27.28,27.14,27.27,465582,19.5949417470822,19.6742734950461,19.5733058158193,19.6670615179584,645567.774748993,0.0,1.0
2018-05-23,26.86,26.86,26.6,26.62,669769,19.3713704573657,19.3713704573657,19.1838590530874,19.1982830072627,928689.861132646,0.0,1.0
2018-05-24,27.09,27.13,26.89,27.06,616672,19.5372459303812,19.5660938387317,19.3930063886286,19.5156099991183,855066.499112961,0.0,1.0
2018-05-25,26.94,26.97,26.88,26.95,385046,19.4290662740668,19.4507022053296,19.385794411541,19.4362782511544,533897.980153873,0.0,1.0
2018-05-29,26.58,26.7,26.47,26.65,931037,19.1694350989122,19.2559788239637,19.0901033509483,19.2199189385256,1290959.45354197,0.0,1.0
2018-05-30,26.63,26.64,26.35,26.48,896246,19.2054949843503,19.212706961438,19.0035596258968,19.0973153280359,1242718.86767033,0.0,1.0
2018-05-31,26.43,26.45,26.27,26.36,1745833,19.0612554425978,19.075679396773,18.9458638091958,19.0107716029844,2420741.19036681,0.0,1.0
2018-06-01,26.5,26.5,26.28,26.45,2383483,19.1117392822112,19.1117392822112,18.9530757862834,19.075679396773,3304895.41361576,0.0,1.0
2018-06-04,26.78,26.84,26.71,26.77,2669872,19.3136746406647,19.3569465031905,19.2631908010513,19.3064626635771,3701997.34075769,0.0,1.0
2018-06-05,26.84,26.87,26.78,26.83,732056,19.3569465031905,19.3785824344534,19.3136746406647,19.3497345261029,1015055.91477258,0.0,1.0
2018-06-06,26.92,26.92,26.8,26.8,753550,19.4146423198915,19.4146423198915,19.32809859484,19.32809859484,1044859.11539128,0.0,1.0
2018-06-07,26.71,26.88,26.68,26.83,835590,19.2631908010513,19.385794411541,19.2415548697885,19.3497345261029,1158614.32981196,0.0,1.0
2018-06-08,26.55,26.61,26.44,26.49,725923,19.1477991676493,19.1910710301751,19.0684674196854,19.1045273051235,1006552.00533765,0.0,1.0
2018-06-11,26.48,26.52,26.44,26.44,628892,19.0973153280359,19.1261632363864,19.0684674196854,19.0684674196854,872010.535195615,0.0,1.0
2018-06-12,26.32,26.36,26.22,26.33,375233,18.9819236946339,19.0107716029844,18.9098039237576,18.9891356717215,520291.447741513,0.0,1.0
2018-06-13,25.96,26.13,25.83,26.13,691922,18.7222925194793,18.844896129969,18.6285368173402,18.844896129969,959406.819507356,0.0,1.0
2018-06-14,25.49,25.65,25.45,25.63,914139,18.3833295963609,18.4987212297629,18.3544816880104,18.4842972755876,1267528.98531573,0.0,1.0
2018-06-15,25.27,25.3,25.14,25.28,654323,18.2246661004331,18.246302031696,18.1309103982939,18.2318780775207,907272.710450759,0.0,1.0
2018-06-18,24.99,25.03,24.9,25.0,550696,18.0227307419795,18.05157865033,17.9578229481909,18.0299427190671,763585.343254619,0.0,1.0
2018-06-19,24.44,24.47,24.27,24.32,586652,17.9768207382351,17.9988872121364,17.8517773861279,17.88855484263,797570.109240998,0.486342,1.0
2018-06-20,24.33,24.48,24.32,24.46,938899,17.8959103339304,18.0062427034368,17.88855484263,17.991531720836,1276459.94217401,0.0,1.0
2018-06-21,24.06,24.2,24.05,24.17,684944,17.697312068819,17.8002889470249,17.6899565775186,17.7782224731237,931200.883835674,0.0,1.0
2018-06-22,24.08,24.18,24.03,24.14,758398,17.7120230514199,17.7855779644241,17.6752455949177,17.7561559992224,1031063.68973114,0.0,1.0
2018-06-25,23.78,23.83,23.61,23.78,906790,17.4913583124072,17.5281357689093,17.3663149603,17.4913583124072,1232806.84180509,0.0,1.0
2018-06-26,23.93,24.0,23.88,23.97,978949,17.6016906819135,17.6531791210165,17.5649132254114,17.6311126471152,1330909.05830265,0.0,1.0
2018-06-27,23.61,23.92,23.6,23.87,964367,17.3663149603,17.5943351906131,17.3589594689995,17.557557734111,1311084.41382355,0.0,1.0
2018-06-28,23.79,23.85,23.67,23.67,1124154,17.4987138037076,17.5428467515101,17.4104479081025,17.4104479081025,1528319.39307068,0.0,1.0
2018-06-29,23.99,24.03,23.9,23.91,596649,17.645823629716,17.6752455949177,17.5796242080122,17.5869796993127,811161.315581526,0.0,1.0
2018-07-02,23.57,23.6,23.46,23.54,1463837,17.3368929950983,17.3589594689995,17.2559825907936,17.314826521197,1990128.11002266,0.0,1.0
2018-07-03,23.47,23.67,23.47,23.62,2182795,17.263338082094,17.4104479081025,17.263338082094,17.3736704516004,2967571.99600565,0.0,1.0
2018-07-05,23.76,23.81,23.665,23.77,862658,17.4766473298063,17.5134247863084,17.4067701624523,17.4840028211067,1172808.13036966,0.0,1.0
2018-07-06,23.37,23.41,23.23,23.29,563244,17.1897831690898,17.2192051342915,17.0868062908839,17.1309392386864,765746.266286207,0.0,1.0
2018-07-09,23.66,23.67,23.6,23.62,734832,17.4030924168021,17.4104479081025,17.3589594689995,17.3736704516004,999025.04127452,0.0,1.0
2018-07-10,23.99,24.02,23.92,23.94,648069,17.645823629716,17.6678901036173,17.5943351906131,17.6090461732139,881068.270671037,0.0,1.0
2018-07-11,23.54,23.76,23.53,23.69,1169995,17.314826521197,17.4766473298063,17.3074710298966,17.4251588907033,1590641.53869998,0.0,1.0
2018-07-12,23.69,23.72,23.64,23.71,610288,17.4251588907033,17.4472253646046,17.3883814342012,17.4398698733042,829703.924692102,0.0,1.0
2018-07-13,23.57,23.63,23.56,23.6,2081541,17.3368929950983,17.3810259429008,17.3295375037978,17.3589594689995,2829914.29801588,0.0,1.0
2018-07-16,23.54,23.56,23.47,23.53,605004,17.314826521197,17.3295375037978,17.263338082094,17.3074710298966,822520.176137199,0.0,1.0
2018-07-17,23.63,23.64,23.49,23.49,521422,17.3810259429008,17.3883814342012,17.2780490646949,17.2780490646949,708888.065668675,0.0,1.0
2018-07-18,23.57,23.61,23.48,23.49,370173,17.3368929950983,17.3663149603,17.2706935733944,17.2780490646949,503260.740691359,0.0,1.0
2018-07-19,23.65,23.77,23.59,23.61,571683,17.3957369255016,17.4840028211067,17.3516039776991,17.3663149603,777219.327235264,0.0,1.0
2018-07-20,23.96,24.0,23.89,23.89,603450,17.6237571558148,17.6531791210165,17.5722687167118,17.5722687167118,820407.468859697,0.0,1.0
2018-07-23,23.84,23.88,23.82,23.86,578996,17.5354912602097,17.5649132254114,17.5207802776088,17.5502022428105,787161.559101649,0.0,1.0
2018-07-24,23.98,24.07,23.93,24.0,603086,17.6384681384156,17.7046675601194,17.6016906819135,17.6531791210165,819912.600488393,0.0,1.0
2018-07-25,24.48,24.49,24.24,24.28,607998,18.0062427034368,18.0135981947372,17.8297109122266,17.8591328774283,826590.604444045,0.0,1.0
2018-07-26,24.35,24.45,24.35,24.43,502431,17.9106213165313,17.9841762295355,17.9106213165313,17.9694652469347,683069.260065701,0.0,1.0
2018-07-27,24.28,24.38,24.2,24.26,481493,17.8591328774283,17.9326877904326,17.8002889470249,17.8444218948275,654603.452487635,0.0,1.0
2018-07-30,24.11,24.21,24.09,24.19,360866,17.7340895253211,17.8076444383254,17.7193785427203,17.7929334557245,490607.609010729,0.0,1.0
2018-07-31,24.42,24.47,24.33,24.33,567901,17.9621097556343,17.9988872121364,17.8959103339304,17.8959103339304,772077.590476246,0.0,1.0
2018-08-01,24.33,24.4,24.29,24.34,313016,17.8959103339304,17.9473987730334,17.8664883687288,17.9032658252309,425554.170639801,0.0,1.0
2018-08-02,23.93,23.99,23.86,23.87,1100760,17.6016906819135,17.645823629716,17.5502022428105,17.557557734111,1496514.58351479,0.0,1.0
2018-08-03,23.87,23.91,23.78,23.8,879030,17.557557734111,17.5869796993127,17.4913583124072,17.506069295008,1195066.33085051,0.0,1.0
2018-08-06,23.96,24.01,23.9,23.92,463044,17.6237571558148,17.6605346123169,17.5796242080122,17.5943351906131,629521.511327649,0.0,1.0
2018-08-07,24.5,24.58,24.49,24.52,528265,18.0209536860377,18.079797616441,18.0135981947372,18.0356646686385,718191.319143537,0.0,1.0
2018-08-08,24.55,24.61,24.47,24.47,435306,18.0577311425398,18.1018640903423,17.9988872121364,17.9988872121364,591810.909999899,0.0,1.0
2018-08-09,24.43,24.59,24.4,24.59,349322,17.9694652469347,18.0871531077415,17.9473987730334,18.0871531077415,474913.212092149,0.0,1.0
2018-08-10,23.92,23.97,23.83,23.97,1242514,17.5943351906131,17.6311126471152,17.5281357689093,17.6311126471152,1689233.18545487,0.0,1.0
2018-08-13,23.65,23.85,23.62,23.81,752701,17.3957369255016,17.5428467515101,17.3736704516004,17.5134247863084,1023318.4559088,0.0,1.0
2018-08-14,23.74,23.78,23.68,23.76,509288,17.4619363472055,17.4913583124072,17.4178033994029,17.4766473298063,692391.54693946,0.0,1.0
2018-08-15,23.52,23.57,23.42,23.55,888707,17.3001155385961,17.3368929950983,17.2265606255919,17.3221820124974,1208222.48807341,0.0,1.0
2018-08-16,23.69,23.77,23.67,23.67,363437,17.4251588907033,17.4840028211067,17.4104479081025,17.4104479081025,494102.956765205,0.0,1.0
2018-08-17,23.74,23.78,23.52,23.52,491376,17.4619363472055,17.4913583124072,17.3001155385961,17.3001155385961,668039.672580002,0.0,1.0
2018-08-20,23.77,23.77,23.67,23.67,345729,17.4840028211067,17.4840028211067,17.4104479081025,17.4104479081025,470028.426218237,0.0,1.0
2018-08-21,23.92,23.95,23.77,23.77,581878,17.5943351906131,17.6164016645144,17.4840028211067,17.4840028211067,791079.720217322,0.0,1.0
2018-08-22,23.93,23.96,23.84,23.85,236214,17.6016906819135,17.6237571558148,17.5354912602097,17.5428467515101,321139.663351106,0.0,1.0
2018-08-23,23.99,24.11,23.96,24.03,987084,17.645823629716,17.7340895253211,17.6237571558148,17.6752455949177,1341968.82258996,0.0,1.0
2018-08-24,23.99,24.0,23.79,23.79,414101,17.645823629716,17.6531791210165,17.4987138037076,17.4987138037076,562982.108314311,0.0,1.0
2018-08-27,24.19,24.21,24.04,24.06,460108,17.7929334557245,17.8076444383254,17.6826010862182,17.697312068819,625529.935673376,0.0,1.0
2018-08-28,24.23,24.35,24.21,24.33,388267,17.8223554209262,17.9106213165313,17.8076444383254,17.8959103339304,527860.049236472,0.0,1.0
2018-08-29,24.3,24.3,24.09,24.09,272971,17.8738438600292,17.8738438600292,17.7193785427203,17.7193785427203,371111.852153617,0.0,1.0
2018-08-30,23.87,24.07,23.85,24.07,946402,17.557557734111,17.7046675601194,17.5428467515101,17.7046675601194,1286660.48445398,0.0,1.0
2018-08-31,23.8,23.87,23.68,23.76,445304,17.506069295008,17.557557734111,17.4178033994029,17.4766473298063,605403.475868919,0.0,1.0
2018-09-04,23.56,23.63,23.52,23.62,545196,17.3295375037978,17.3810259429008,17.3001155385961,17.3736704516004,741209.496051758,0.0,1.0
2018-09-05,23.31,23.37,23.22,23.37,616851,17.1456502212872,17.1897831690898,17.0794507995834,17.1897831690898,838626.510189038,0.0,1.0
2018-09-06,23.2,23.29,23.15,23.26,996641,17.0647398169826,17.1309392386864,17.0279623604805,17.1088727647851,1354961.83639373,0.0,1.0
2018-09-07,22.99,23.12,22.96,23.01,508243,16.9102744996737,17.0058958865792,16.8882080257724,16.9249854822745,690970.839664694,0.0,1.0
2018-09-10,22.89,23.05,22.88,23.04,502511,16.8367195866695,16.9544074474762,16.829364095369,16.9470519561758,683178.022345107,0.0,1.0
2018-09-11,22.94,22.945,22.8,22.86,1802872,16.8734970431716,16.8771747888218,16.7705201649656,16.8146531127682,2451055.85251143,0.0,1.0
2018-09-12,23.19,23.23,23.0,23.06,945530,17.0573843256822,17.0868062908839,16.9176299909741,16.9617629387767,1285474.97560843,0.0,1.0
2018-09-13,23.34,23.42,23.26,23.37,543986,17.1677166951885,17.2265606255919,17.1088727647851,17.1897831690898,739564.46657571,0.0,1.0
2018-09-14,23.34,23.46,23.27,23.44,553992,17.1677166951885,17.2559825907936,17.1162282560856,17.2412716081928,753167.90867267,0.0,1.0
2018-09-17,23.18,23.3,23.18,23.26,397714,17.0500288343817,17.1382947299868,17.0500288343817,17.1088727647851,540703.514906068,0.0,1.0
2018-09-18,23.31,23.4,23.27,23.27,272222,17.1456502212872,17.2118496429911,17.1162282560856,17.1162282560856,370093.565312661,0.0,1.0
2018-09-19,23.63,23.64,23.51,23.51,298503,17.3810259429008,17.3883814342012,17.2927600472957,17.2927600472957,405823.333626691,0.0,1.0
2018-09-20,23.83,23.87,23.69,23.75,401284,17.5281357689093,17.557557734111,17.4251588907033,17.4692918385059,545557.031624649,0.0,1.0
2018-09-21,24.02,24.07,23.98,24.02,619570,17.6678901036173,17.7046675601194,17.6384681384156,17.6678901036173,842323.068160417,0.0,1.0
2018-09-24,24.01,24.05,23.97,24.01,498857,17.6605346123169,17.6899565775186,17.6311126471152,17.6605346123169,678210.305233147,0.0,1.0
2018-09-25,24.19,24.23,24.14,24.21,249030,17.7929334557245,17.8223554209262,17.7561559992224,17.8076444383254,338563.380512273,0.0,1.0
2018-09-26,24.21,24.39,24.18,24.21,606251,17.8076444383254,17.940043281733,17.7855779644241,17.8076444383254,824215.50816747,0.0,1.0
2018-09-27,24.24,24.34,24.23,24.27,509566,17.8297109122266,17.9032658252309,17.8223554209262,17.8517773861279,692769.495860406,0.0,1.0
2018-09-28,24.27,24.39,24.24,24.25,332319,17.8517773861279,17.940043281733,17.8297109122266,17.8370664035271,451797.149132465,0.0,1.0
2018-10-01,24.25,24.27,24.2,24.23,284726,17.8370664035271,17.8517773861279,17.8002889470249,17.8223554209262,387093.109584134,0.0,1.0
2018-10-02,24.16,24.21,24.07,24.11,583246,17.7708669818233,17.8076444383254,17.7046675601194,17.7340895253211,792939.555195198,0.0,1.0
2018-10-03,24.08,24.28,24.07,24.28,348158,17.7120230514199,17.8591328774283,17.7046675601194,17.8591328774283,473330.720926761,0.0,1.0
2018-10-04,23.81,23.92,23.67,23.86,893672,17.5134247863084,17.5943351906131,17.4104479081025,17.5502022428105,1214972.54703917,0.0,1.0
2018-10-05,23.61,23.74,23.49,23.67,477712,17.3663149603,17.4619363472055,17.2780490646949,17.4104479081025,649463.07525711,0.0,1.0
2018-10-08,23.56,23.56,23.35,23.37,626553,17.3295375037978,17.3295375037978,17.1750721864889,17.1897831690898,851816.655624247,0.0,1.0
2018-10-09,23.36,23.41,23.2,23.2,456645,17.1824276777894,17.2192051342915,17.0647398169826,17.0647398169826,620821.888503499,0.0,1.0
2018-10-10,22.72,23.07,22.69,23.07,1641113,16.7116762345623,16.9691184300771,16.689609760661,16.9691184300771,2231139.88307688,0.0,1.0
2018-10-11,22.49,22.69,22.35,22.58,1481057,16.5424999346525,16.689609760661,16.4395230564466,16.6086993563563,2013539.19066524,0.0,1.0
2018-10-12,22.82,22.85,22.58,22.78,722570,16.7852311475665,16.8072976214678,16.6086993563563,16.7558091823648,982354.502898255,0.0,1.0
2018-10-15,22.58,22.72,22.57,22.61,551169,16.6086993563563,16.7116762345623,16.6013438650559,16.6307658302576,749329.959738059,0.0,1.0
2018-10-16,22.84,22.85,22.58,22.6,578107,16.7999421301673,16.8072976214678,16.6086993563563,16.6234103389572,785952.938271729,0.0,1.0
2018-10-17,22.72,22.79,22.57,22.79,540948,16.7116762345623,16.7631646736652,16.6013438650559,16.7631646736652,735434.219015188,0.0,1.0
2018-10-18,22.44,22.67,22.37,22.63,749958,16.5057224781504,16.6748987780601,16.4542340390474,16.6454768128584,1019589.26925359,0.0,1.0
2018-10-19,22.54,22.74,22.5,22.66,457165,16.5792773911546,16.7263872171631,16.5498554259529,16.6675432867597,621528.843319653,0.0,1.0
2018-10-22,22.62,22.68,22.53,22.68,436324,16.638121321558,16.6822542693606,16.5719218998542,16.6822542693606,593194.910005369,0.0,1.0
2018-10-23,22.49,22.57,22.24,22.29,573750,16.5424999346525,16.6013438650559,16.3586126521419,16.395390108644,780029.472629468,0.0,1.0
2018-10-24,22.06,22.51,22.04,22.49,500044,16.2262138087343,16.5572109172534,16.2115028261335,16.5424999346525,679824.065553864,0.0,1.0
2018-10-25,22.27,22.37,22.11,22.15,626705,16.3806791260432,16.4542340390474,16.2629912652364,16.2924132304381,852023.30395512,0.0,1.0
2018-10-26,21.97,22.1,21.75,21.83,806967,16.1600143870305,16.255635773936,15.9981935784212,16.0570375088246,1097094.62908825,0.0,1.0
2018-10-29,21.75,22.09,21.58,22.05,791107,15.9981935784212,16.2482802826356,15.873150226314,16.2188583174339,1075532.50719561,0.0,1.0
2018-10-30,21.93,21.93,21.7,21.72,517269,16.1305924218288,16.1305924218288,15.9614161219191,15.9761271045199,703241.943838905,0.0,1.0
2018-10-31,22.24,22.32,22.16,22.23,461721,16.3586126521419,16.4174565825453,16.2997687217385,16.3512571608415,627722.855131941,0.0,1.0
2018-11-01,22.91,22.96,22.66,22.72,858093,16.8514305692703,16.8882080257724,16.6675432867597,16.7116762345623,1166601.88280094,0.0,1.0
2018-11-02,23.01,23.2,22.82,23.15,665359,16.9249854822745,17.0647398169826,16.7852311475665,17.0279623604805,904574.518308098,0.0,1.0
2018-11-05,22.8,22.85,22.72,22.74,428961,16.7705201649656,16.8072976214678,16.7116762345623,16.7263872171631,583184.701714353,0.0,1.0
2018-11-06,22.76,22.8,22.63,22.64,256741,16.741098199764,16.7705201649656,16.6454768128584,16.6528323041589,349046.704718713,0.0,1.0
2018-11-07,23.13,23.14,22.9,22.92,535225,17.0132513778796,17.02060686918,16.8440750779699,16.8587860605707,727653.637452039,0.0,1.0
2018-11-08,22.78,22.95,22.74,22.91,372413,16.7558091823648,16.880852534472,16.7263872171631,16.8514305692703,506306.084514785,0.0,1.0
2018-11-09,22.49,22.63,22.4,22.61,517534,16.5424999346525,16.6454768128584,16.4763005129487,16.6307658302576,703602.218889445,0.0,1.0
2018-11-12,22.23,22.51,22.2,22.47,389105,16.3512571608415,16.5572109172534,16.3291906869402,16.5277889520517,528999.334113271,0.0,1.0
2018-11-13,22.38,22.52,22.23,22.27,598691,16.4615895303479,16.5645664085538,16.3512571608415,16.3806791260432,813937.472763411,0.0,1.0
2018-11-14,22.34,22.51,22.21,22.48,501314,16.4321675651462,16.5572109172534,16.3365461782407,16.5351444433521,681550.666739465,0.0,1.0
2018-11-15,22.59,22.61,22.2,22.22,969249,16.6160548476568,16.6307658302576,16.3291906869402,16.3439016695411,1317721.63192442,0.0,1.0
2018-11-16,22.81,22.84,22.57,22.59,520388,16.7778756562661,16.7999421301673,16.6013438650559,16.6160548476568,707482.313207324,0.0,1.0
2018-11-19,22.37,22.57,22.28,22.54,527107,16.4542340390474,16.6013438650559,16.3880346173436,16.5792773911546,716616.985149109,0.0,1.0
2018-11-20,22.0,22.16,21.93,22.07,555005,16.1820808609318,16.2997687217385,16.1305924218288,16.2335693000347,754545.111035672,0.0,1.0
2018-11-21,22.37,22.46,22.32,22.38,531953,16.4542340390474,16.5204334607512,16.4174565825453,16.4615895303479,723205.260224251,0.0,1.0
2018-11-23,22.27,22.38,22.22,22.22,319870,16.3806791260432,16.4615895303479,16.3439016695411,16.3439016695411,434872.378928083,0.0,1.0
2018-11-26,22.7,22.71,22.59,22.59,373173,16.6969652519614,16.7043207432618,16.6160548476568,16.6160548476568,507339.326169161,0.0,1.0
2018-11-27,22.7,22.73,22.59,22.59,460348,16.6969652519614,16.7190317258627,16.6160548476568,16.6160548476568,625856.222511599,0.0,1.0
2018-11-28,23.09,23.11,22.65,22.75,480002,16.9838294126779,16.9985403952788,16.6601877954593,16.7337427084635,652576.395505168,0.0,1.0
2018-11-29,22.93,23.01,22.84,22.92,612874,16.8661415518712,16.9249854822745,16.7999421301673,16.8587860605707,833219.665373962,0.0,1.0
2018-11-30,22.93,22.95,22.83,22.86,481062,16.8661415518712,16.880852534472,16.7925866388669,16.8146531127682,654017.495707322,0.0,1.0
2018-12-03,23.64,23.66,23.54,23.61,724459,17.3883814342012,17.4030924168021,17.314826521197,17.3663149603,984922.652220779,0.0,1.0
2018-12-04,23.13,23.56,23.08,23.54,609163,17.0132513778796,17.3295375037978,16.9764739213775,17.314826521197,828174.455137925,0.0,1.0
2018-12-06,23.01,23.03,22.63,22.84,1336666,16.9249854822745,16.9396964648754,16.6454768128584,16.7999421301673,1817235.51209018,0.0,1.0
2018-12-07,22.69,23.06,22.65,22.94,451691,16.689609760661,16.9617629387767,16.6601877954593,16.8734970431716,614086.784351157,0.0,1.0
2018-12-10,22.56,22.65,22.33,22.49,933951,16.5939883737555,16.6601877954593,16.4248120738457,16.5424999346525,1269732.99519261,0.0,1.0
2018-12-11,22.57,22.69,22.4,22.69,874604,16.6013438650559,16.689609760661,16.4763005129487,16.689609760661,1189049.05774226,0.0,1.0
2018-12-12,22.8,22.93,22.78,22.87,537311,16.7705201649656,16.8661415518712,16.7558091823648,16.8220086040686,730489.613887604,0.0,1.0
2018-12-13,22.81,22.96,22.76,22.96,387176,16.7778756562661,16.8882080257724,16.741098199764,16.8882080257724,526376.803651043,0.0,1.0
2018-12-14,22.52,22.61,22.48,22.55,536445,16.5645664085538,16.6307658302576,16.5351444433521,16.5866328824551,729312.26221301,0.0,1.0
2018-12-17,22.62,22.84,22.575,22.69,671283,16.638121321558,16.7999421301673,16.6050216107061,16.689609760661,912628.365098261,0.0,1.0
2018-12-18,22.16,22.22,22.07,22.17,674727,16.6260825889466,16.6710990580503,16.5585578852912,16.6335853337972,899306.871598268,0.443633,1.0
2018-12-19,21.76,22.25,21.66,22.18,1227093,16.3259727949223,16.6936072926021,16.2509453464162,16.6410880786478,1635525.43027051,0.0,1.0
2018-12-20,21.92,22.01,21.75,21.96,691893,16.446016712532,16.5135414161875,16.3184700500717,16.4760276919345,922186.498110704,0.0,1.0
2018-12-21,21.84,22.34,21.74,21.89,901267,16.3859947537272,16.7611319962576,16.3109673052211,16.4235084779802,1201249.69987084,0.0,1.0
2018-12-24,21.71,21.95,21.71,21.91,486116,16.2884590706693,16.4685249470839,16.2884590706693,16.4385139676814,647917.541752238,0.0,1.0
2018-12-26,21.95,21.97,21.63,21.76,533171,16.4685249470839,16.4835304367851,16.2284371118644,16.3259727949223,710634.588562364,0.0,1.0
2018-12-27,22.03,22.05,21.75,21.77,860688,16.5285469058887,16.5435523955899,16.3184700500717,16.3334755397729,1147164.1607675,0.0,1.0
2018-12-28,22.1,22.2,22.06,22.18,469875,16.581066119843,16.6560935683491,16.5510551404405,16.6410880786478,626270.797362837,0.0,1.0
2018-12-31,22.1,22.18,22.03,22.14,487642,16.581066119843,16.6410880786478,16.5285469058887,16.6110770992454,649951.46404386,0.0,1.0
2019-01-02,22.1,22.1,21.85,21.93,876162,16.581066119843,16.581066119843,16.3934974985778,16.4535194573826,1167788.61262893,0.0,1.0
2019-01-03,21.69,21.83,21.65,21.71,576068,16.2734535809681,16.3784920088766,16.2434426015656,16.2884590706693,767809.663623761,0.0,1.0
2019-01-04,22.39,22.42,22.06,22.08,778099,16.7986457205106,16.8211539550624,16.5510551404405,16.5660606301418,1037085.78059532,0.0,1.0
2019-01-07,22.69,22.76,22.5,22.5,1038863,17.0237280660288,17.0762472799831,16.8811759138673,16.8811759138673,1384643.91457462,0.0,1.0
2019-01-08,22.83,22.88,22.71,22.8,368133,17.1287664939373,17.1662802181904,17.03873355573,17.1062582593855,490664.426593401,0.0,1.0
2019-01-09,23.17,23.22,22.99,23.05,431652,17.383859818858,17.421373543111,17.2488104115471,17.2938268806507,575325.442347994,0.0,1.0
2019-01-10,23.48,23.49,23.17,23.17,575646,17.6164449092268,17.6239476540774,17.383859818858,17.383859818858,767247.202806553,0.0,1.0
2019-01-11,23.33,23.42,23.3,23.3,413955,17.5039037364677,17.5714284401232,17.4813955019159,17.4813955019159,551738.074854661,0.0,1.0
2019-01-14,23.22,23.31,23.13,23.14,317466,17.421373543111,17.4888982467665,17.3538488394556,17.3613515843062,423133.141698518,0.0,1.0
2019-01-15,23.48,23.58,23.4,23.45,426628,17.6164449092268,17.6914723577329,17.556422950422,17.593936674675,568629.226362998,0.0,1.0
2019-01-16,23.73,23.79,23.58,23.62,615051,17.804013530492,17.8490299995957,17.6914723577329,17.7214833371353,819767.981247803,0.0,1.0
2019-01-17,23.63,23.7,23.41,23.49,479760,17.728986081986,17.7815052959402,17.5639256952726,17.6239476540774,639445.97551007,0.0,1.0
2019-01-18,23.76,23.79,23.65,23.68,401273,17.8265217650439,17.8490299995957,17.7439915716872,17.766499806239,534834.927736478,0.0,1.0
2019-01-22,23.17,23.29,23.09,23.24,736047,17.383859818858,17.4738927570653,17.3238378600531,17.4363790328123,981036.960013886,0.0,1.0
2019-01-23,23.17,23.2,23.05,23.2,489386,17.383859818858,17.4063680534098,17.2938268806507,17.4063680534098,652275.946662857,0.0,1.0
2019-01-24,23.35,23.38,23.26,23.28,459422,17.5189092261689,17.5414174607208,17.4513845225135,17.4663900122147,612338.562949785,0.0,1.0
2019-01-25,23.53,23.59,23.42,23.47,417129,17.6539586334799,17.6989751025835,17.5714284401232,17.6089421643762,555968.52659359,0.0,1.0
2019-01-28,23.43,23.47,23.31,23.4,340072,17.5789311849738,17.6089421643762,17.4888982467665,17.556422950422,453263.447939931,0.0,1.0
2019-01-29,23.41,23.54,23.38,23.54,536451,17.5639256952726,17.6614613783305,17.5414174607208,17.6614613783305,715006.321928367,0.0,1.0
2019-01-30,23.56,23.615,23.29,23.4,830280,17.6764668680317,17.71773196471,17.4738927570653,17.556422950422,1106634.99363536,0.0,1.0
2019-01-31,23.56,23.66,23.46,23.52,695636,17.6764668680317,17.7514943165378,17.6014394195256,17.6464558886293,927175.33896099,0.0,1.0
2019-02-01,23.43,23.48,23.37,23.47,596974,17.5789311849738,17.6164449092268,17.5339147158702,17.6089421643762,795674.13244987,0.0,1.0
2019-02-04,23.47,23.48,23.28,23.28,1029970,17.6089421643762,17.6164449092268,17.4663900122147,17.4663900122147,1372790.9192015,0.0,1.0
2019-02-05,23.69,23.7,23.56,23.57,547604,17.7740025510896,17.7815052959402,17.6764668680317,17.6839696128823,729871.548218312,0.0,1.0
2019-02-06,23.56,23.74,23.56,23.69,598294,17.6764668680317,17.8115162753426,17.6764668680317,17.7740025510896,797433.488560578,0.0,1.0
2019-02-07,23.32,23.49,23.25,23.44,924575,17.4964009916171,17.6239476540774,17.4438817776629,17.5864339298244,1232315.66368023,0.0,1.0
2019-02-08,23.33,23.4,23.28,23.34,470997,17.5039037364677,17.556422950422,17.4663900122147,17.5114064813183,627766.250056941,0.0,1.0
2019-02-11,23.3,23.35,23.26,23.32,833910,17.4813955019159,17.5189092261689,17.4513845225135,17.4964009916171,1111473.22293981,0.0,1.0
2019-02-12,23.42,23.45,23.29,23.32,1358577,17.5714284401232,17.593936674675,17.4738927570653,17.4964009916171,1810773.29304349,0.0,1.0
2019-02-13,23.58,23.72,23.57,23.67,701298,17.6914723577329,17.7965107856414,17.6839696128823,17.7589970613884,934721.910399498,0.0,1.0
2019-02-14,23.73,23.8,23.61,23.61,911471,17.804013530492,17.8565327444463,17.7139805922847,17.7139805922847,1214850.05574483,0.0,1.0
2019-02-15,23.76,23.77,23.63,23.66,698582,17.8265217650439,17.8340245098945,17.728986081986,17.7514943165378,931101.901917159,0.0,1.0
2019-02-19,23.96,23.9751,23.74,23.74,562613,17.976576662056,17.9879058067804,17.8115162753426,17.8115162753426,749876.226904386,0.0,1.0
2019-02-20,24.07,24.22,24.05,24.08,809987,18.0591068554127,18.1716480281718,18.0441013657115,18.0666096002633,1079587.5591243,0.0,1.0
2019-02-21,24.01,24.08,23.95,24.08,365628,18.014090386309,18.0666096002633,17.9690739172054,18.0666096002633,487325.648519671,0.0,1.0
2019-02-22,23.96,23.99,23.86,23.92,594266,17.976576662056,17.9990848966078,17.9015492135499,17.9465656826536,792064.786731842,0.0,1.0
2019-02-25,24.12,24.21,24.09,24.14,563143,18.0966205796657,18.1641452833212,18.0741123451139,18.1116260693669,750582.635039747,0.0,1.0
2019-02-26,23.99,24.04,23.9,23.95,597654,17.9990848966078,18.0365986208609,17.9315601929524,17.9690739172054,796580.467415994,0.0,1.0
2019-02-27,23.77,23.89,23.75,23.88,577285,17.8340245098945,17.9240574481018,17.8190190201932,17.9165547032511,769431.736644012,0.0,1.0
2019-02-28,23.47,23.64,23.46,23.64,560025,17.6089421643762,17.7364888268366,17.6014394195256,17.7364888268366,746426.822650969,0.0,1.0
2019-03-01,23.51,23.66,23.48,23.66,866567,17.6389531437787,17.7514943165378,17.6164449092268,17.7514943165378,1154999.95968783,0.0,1.0
2019-03-04,23.7,23.83,23.57,23.79,937698,17.7815052959402,17.8790409789981,17.6839696128823,17.8490299995957,1249806.59568085,0.0,1.0
2019-03-05,23.7,23.77,23.62,23.66,762095,17.7815052959402,17.8340245098945,17.7214833371353,17.7514943165378,1015754.92059853,0.0,1.0
2019-03-06,23.58,23.68,23.56,23.68,472791,17.6914723577329,17.766499806239,17.6764668680317,17.766499806239,630157.374952857,0.0,1.0
2019-03-07,23.41,23.62,23.41,23.61,601317,17.5639256952726,17.7214833371353,17.5639256952726,17.7139805922847,801462.680623207,0.0,1.0
2019-03-08,23.26,23.29,23.18,23.22,910917,17.4513845225135,17.4738927570653,17.3913625637086,17.421373543111,1214111.65931655,0.0,1.0
2019-03-11,23.45,23.46,23.29,23.29,787933,17.593936674675,17.6014394195256,17.4738927570653,17.4738927570653,1050192.9836201,0.0,1.0
2019-03-12,23.51,23.57,23.45,23.45,745923,17.6389531437787,17.6839696128823,17.593936674675,17.593936674675,994200.142551273,0.0,1.0
2019-03-13,23.42,23.45,23.36,23.37,897216,17.5714284401232,17.593936674675,17.5264119710195,17.5339147158702,1195850.34259472,0.0,1.0
2019-03-14,23.43,23.45,23.39,23.44,494498,17.5789311849738,17.593936674675,17.5489202055714,17.5864339298244,659089.453055235,0.0,1.0
2019-03-15,23.67,23.67,23.5,23.5,805475,17.7589970613884,17.7589970613884,17.6314503989281,17.6314503989281,1073573.76005498,0.0,1.0
2019-03-18,23.72,23.75,23.65,23.72,753546,17.7965107856414,17.8190190201932,17.7439915716872,17.7965107856414,1004360.42409062,0.0,1.0
2019-03-19,23.82,23.902,23.78,23.83,357899,17.8715382341475,17.9330607419225,17.8415272547451,17.8790409789981,477024.085353258,0.0,1.0
2019-03-20,23.79,23.91,23.61,23.7,1125962,17.8490299995957,17.939062937803,17.7139805922847,17.7815052959402,1500733.42812504,0.0,1.0
2019-03-21,23.92,23.95,23.78,23.78,532631,17.9465656826536,17.9690739172054,17.8415272547451,17.8415272547451,709914.851971621,0.0,1.0
2019-03-22,23.37,23.73,23.37,23.73,857305,17.5339147158702,17.804013530492,17.5339147158702,17.804013530492,1142655.14431103,0.0,1.0
2019-03-25,23.49,23.56,23.41,23.51,659288,17.6239476540774,17.6764668680317,17.5639256952726,17.6389531437787,878729.069330677,0.0,1.0
2019-03-26,23.54,23.87,23.49,23.62,631722,17.6614613783305,17.9090519584005,17.6239476540774,17.7214833371353,841987.849218721,0.0,1.0
2019-03-27,23.36,23.47,23.24,23.46,515823,17.5264119710195,17.6089421643762,17.4363790328123,17.6014394195256,687512.384161941,0.0,1.0
2019-03-28,23.54,23.55,23.44,23.45,521598,17.6614613783305,17.6689641231811,17.5864339298244,17.593936674675,695209.567146286,0.0,1.0
2019-03-29,23.73,23.75,23.63,23.68,692331,17.804013530492,17.8190190201932,17.728986081986,17.766499806239,922770.284456529,0.0,1.0
2019-04-01,24.13,24.14,23.96,23.96,1265064,18.1041233245163,18.1116260693669,17.976576662056,17.976576662056,1686134.90820968,0.0,1.0
2019-04-02,24.24,24.26,24.15,24.2,654114,18.186653517873,18.2016590075742,18.1191288142176,18.1566425384706,871832.926514915,0.0,1.0
2019-04-03,24.59,24.67,24.53,24.55,1163768,18.4492495876443,18.5092715464492,18.4042331185406,18.4192386082419,1551122.98655037,0.0,1.0
2019-04-04,24.63,24.68,24.56,24.57,756869,18.4792605670467,18.5167742912998,18.4267413530925,18.4342440979431,1008789.46981477,0.0,1.0
2019-04-05,24.65,24.67,24.59,24.63,378274,18.4942660567479,18.5092715464492,18.4492495876443,18.4792605670467,504180.813198469,0.0,1.0
2019-04-08,24.73,24.76,24.65,24.65,484680,18.5542880155528,18.5767962501046,18.4942660567479,18.4942660567479,646003.575559075,0.0,1.0
2019-04-09,24.68,24.77,24.67,24.75,493209,18.5167742912998,18.5842989949552,18.5092715464492,18.569293505254,657371.415156217,0.0,1.0
2019-04-10,24.84,24.87,24.71,24.71,860969,18.6368182089095,18.6593264434613,18.5392825258516,18.5392825258516,1147538.69036379,0.0,1.0
2019-04-11,24.66,24.75,24.64,24.75,431410,18.5017688015985,18.569293505254,18.4867633118973,18.569293505254,575002.893727699,0.0,1.0
2019-04-12,24.85,24.88,24.8,24.87,433572,18.6443209537601,18.6668291883119,18.6068072295071,18.6593264434613,577884.505781751,0.0,1.0
2019-04-15,24.73,24.8,24.68,24.79,397027,18.5542880155528,18.6068072295071,18.5167742912998,18.5993044846564,529175.665580368,0.0,1.0
2019-04-16,24.8,24.815,24.76,24.81,375939,18.6068072295071,18.618061346783,18.5767962501046,18.6143099743577,501068.618866267,0.0,1.0
2019-04-17,24.97,25.0,24.89,24.95,469942,18.7343538919674,18.7568621265192,18.6743319331625,18.7193484022662,626360.098013911,0.0,1.0
2019-04-18,24.91,24.97,24.86,24.89,369391,18.6893374228637,18.7343538919674,18.6518236986107,18.6743319331625,492341.146280727,0.0,1.0
2019-04-22,24.9,24.92,24.86,24.87,228896,18.6818346780131,18.6968401677143,18.6518236986107,18.6593264434613,305083.012361084,0.0,1.0
2019-04-23,24.94,24.95,24.82,24.82,472285,18.7118456574156,18.7193484022662,18.6218127192083,18.6218127192083,629482.955110417,0.0,1.0
2019-04-24,24.78,24.91,24.71,24.84,753431,18.5918017398058,18.6893374228637,18.5392825258516,18.6368182089095,1004207.1468537,0.0,1.0
2019-04-25,24.76,24.78,24.64,24.67,745269,18.5767962501046,18.5918017398058,18.4867633118973,18.5092715464492,993328.461569152,0.0,1.0
2019-04-26,24.95,24.95,24.84,24.9,516654,18.7193484022662,18.7193484022662,18.6368182089095,18.6818346780131,688619.978804361,0.0,1.0
2019-04-29,25.26,25.27,25.17,25.2,470974,18.951933492635,18.9594362374856,18.8844087889795,18.9069170235314,627735.594609557,0.0,1.0
2019-04-30,25.14,25.17,25.04,25.14,506866,18.8619005544277,18.8844087889795,18.7868731059216,18.8619005544277,675574.086674355,0.0,1.0
2019-05-01,25.08,25.39,25.08,25.29,1287998,18.8168840853241,19.0494691756929,18.8168840853241,18.9744417271868,1716702.38778769,0.0,1.0
2019-05-02,25.08,25.14,25.0,25.1,570073,18.8168840853241,18.8619005544277,18.7568621265192,18.8318895750253,759819.254620962,0.0,1.0
2019-05-03,25.34,25.37,25.21,25.21,291251,19.0119554514399,19.0344636859917,18.914419768382,18.914419768382,388192.595908962,0.0,1.0
2019-05-06,24.63,24.66,24.3,24.37,704509,18.4792605670467,18.5017688015985,18.2316699869767,18.2841892009309,939001.677423349,0.0,1.0
2019-05-07,24.41,24.57,24.33,24.56,1109508,18.3142001803334,18.4342440979431,18.2541782215285,18.4267413530925,1478802.78763596,0.0,1.0
2019-05-08,24.32,24.47,24.32,24.4,654310,18.2466754766779,18.359216649437,18.2466754766779,18.3066974354827,872094.164240443,0.0,1.0
2019-05-09,24.26,24.33,23.99,24.19,1105180,18.2016590075742,18.2541782215285,17.9990848966078,18.14913979362,1473034.2321457,0.0,1.0
2019-05-10,24.39,24.47,24.1,24.26,743849,18.2991946906321,18.359216649437,18.0816150899645,18.2016590075742,991435.820904604,0.0,1.0
2019-05-13,23.65,23.78,23.59,23.66,3740193,17.7439915716872,17.8415272547451,17.6989751025835,17.7514943165378,4985099.55286172,0.0,1.0
2019-05-14,23.94,24.03,23.93,23.94,897379,17.9615711723548,18.0290958760103,17.9540684275042,17.9615711723548,1196067.59641749,0.0,1.0
2019-05-15,23.89,23.94,23.74,23.8,1057555,17.9240574481018,17.9615711723548,17.8115162753426,17.8565327444463,1409557.46337867,0.0,1.0
2019-05-16,23.99,24.15,23.96,24.03,559959,17.9990848966078,18.1191288142176,17.976576662056,18.0290958760103,746338.854845433,0.0,1.0
2019-05-17,23.65,23.79,23.63,23.67,974780,17.7439915716872,17.8490299995957,17.728986081986,17.7589970613884,1299231.17393636,0.0,1.0
2019-05-20,23.62,23.67,23.55,23.63,576354,17.7214833371353,17.7589970613884,17.6689641231811,17.728986081986,768190.857447751,0.0,1.0
2019-05-21,23.61,23.61,23.49,23.53,688821,17.7139805922847,17.7139805922847,17.6239476540774,17.6539586334799,918091.996616693,0.0,1.0
2019-05-22,23.36,23.43,23.35,23.41,507375,17.5264119710195,17.5789311849738,17.5189092261689,17.5639256952726,676252.505053409,0.0,1.0
2019-05-23,23.19,23.19,23.04,23.14,520807,17.3988653085592,17.3988653085592,17.2863241358001,17.3613515843062,694155.286325401,0.0,1.0
2019-05-24,23.27,23.38,23.25,23.34,438908,17.4588872673641,17.5414174607208,17.4438817776629,17.5114064813183,584996.569574734,0.0,1.0
2019-05-28,23.0,23.24,23.0,23.21,717553,17.2563131563977,17.4363790328123,17.2563131563977,17.4138707982604,956387.314626434,0.0,1.0
2019-05-29,23.02,23.02,22.89,23.01,573233,17.2713186460989,17.2713186460989,17.173782963041,17.2638159012483,764031.046522355,0.0,1.0
2019-05-30,23.02,23.03,22.93,22.96,552901,17.2713186460989,17.2788213909495,17.2037939424434,17.2263021769952,736931.631035297,0.0,1.0
2019-05-31,22.84,22.91,22.7,22.76,650234,17.1362692387879,17.1887884527422,17.0312308108794,17.0762472799831,866661.485825866,0.0,1.0
2019-06-03,22.95,22.99,22.86,22.92,1142145,17.2187994321446,17.2488104115471,17.1512747284892,17.1962911975928,1522302.86747322,0.0,1.0
2019-06-04,23.1,23.12,23.015,23.02,1120037,17.3313406049037,17.346346094605,17.2675672736736,17.2713186460989,1492836.31830994,0.0,1.0
2019-06-05,22.99,23.16,22.96,23.12,1000137,17.2488104115471,17.3763570740074,17.2263021769952,17.346346094605,1333028.13825395,0.0,1.0
2019-06-06,23.18,23.25,23.17,23.17,551228,17.3913625637086,17.4438817776629,17.383859818858,17.383859818858,734701.780449529,0.0,1.0
2019-06-07,23.37,23.52,23.37,23.37,880754,17.5339147158702,17.6464558886293,17.5339147158702,17.5339147158702,1173909.03934133,0.0,1.0
2019-06-10,23.52,23.59,23.44,23.5,447645,17.6464558886293,17.6989751025835,17.5864339298244,17.6314503989281,596641.641043867,0.0,1.0
2019-06-11,23.73,23.78,23.69,23.74,542850,17.804013530492,17.8415272547451,17.7740025510896,17.8115162753426,723535.200528688,0.0,1.0
2019-06-12,23.66,23.77,23.62,23.76,497066,17.7514943165378,17.8340245098945,17.7214833371353,17.8265217650439,662512.200397884,0.0,1.0
2019-06-13,23.78,23.84,23.72,23.8,258666,17.8415272547451,17.8865437238487,17.7965107856414,17.8565327444463,344761.824039703,0.0,1.0
2019-06-14,23.73,23.82,23.7,23.74,263309,17.804013530492,17.8715382341475,17.7815052959402,17.8115162753426,350950.225874566,0.0,1.0
2019-06-17,23.32,23.38,23.32,23.34,303164,17.8356376000373,17.8815268906035,17.8356376000373,17.850934030226,396385.29547075,0.45215,1.0
2019-06-18,23.79,23.83,23.59,23.62,825842,18.1951037094721,18.2256965698495,18.0421394075849,18.065084052868,1079783.96241689,0.0,1.0
2019-06-19,24.17,24.25,23.99,24.0,777768,18.4857358830576,18.5469216038124,18.3480680113592,18.3557162264535,1016927.46661112,0.0,1.0
2019-06-20,24.46,24.54,24.405,24.54,619278,18.7075341207939,18.7687198415487,18.6654689377749,18.7687198415487,809702.646120695,0.0,1.0
2019-06-21,24.47,24.53,24.43,24.46,575810,18.7151823358882,18.7610716264544,18.6845894755108,18.7075341207939,752868.470481364,0.0,1.0
2019-06-24,24.45,24.52,24.44,24.47,660509,18.6998859056995,18.75342341136,18.6922376906052,18.7151823358882,863611.956320966,0.0,1.0
2019-06-25,24.25,24.42,24.22,24.42,928896,18.5469216038124,18.6769412604165,18.5239769585293,18.6769412604165,1214526.51179427,0.0,1.0
2019-06-26,24.4,24.49,24.39,24.45,588481,18.6616448302277,18.7304787660769,18.6539966151334,18.6998859056995,769435.73466481,0.0,1.0
2019-06-27,24.65,24.66,24.59,24.64,605170,18.8528502075866,18.860498422681,18.8069609170205,18.8452019924923,791256.512184935,0.0,1.0
2019-06-28,24.7,24.72,24.64,24.72,1070552,18.8910912830584,18.9063877132471,18.8452019924923,18.9063877132471,1399740.96804634,0.0,1.0
2019-07-01,24.97,25.08,24.82,25.0,1394644,19.097593090606,19.1817234566439,18.9828698641907,19.1205377358891,1823489.51068236,0.0,1.0
2019-07-02,24.93,24.97,24.86,24.97,905120,19.0670002302286,19.097593090606,19.0134627245681,19.097593090606,1183439.51998418,0.0,1.0
2019-07-03,24.88,24.92,24.84,24.86,477832,19.0287591547568,19.0593520151342,18.9981662943794,19.0134627245681,624762.763736391,0.0,1.0
2019-07-05,24.68,24.7,24.54,24.62,674940,18.8757948528697,18.8910912830584,18.7687198415487,18.8299055623036,882480.41101525,0.0,1.0
2019-07-08,24.5,24.54,24.47,24.53,827087,18.7381269811713,18.7687198415487,18.7151823358882,18.7610716264544,1081411.79320439,0.0,1.0
2019-07-09,24.5,24.54,24.4,24.41,667729,18.7381269811713,18.7687198415487,18.6616448302277,18.6692930453221,873052.067393846,0.0,1.0
2019-07-10,24.61,24.72,24.61,24.67,633399,18.8222573472092,18.9063877132471,18.8222573472092,18.8681466377754,828165.777486368,0.0,1.0
2019-07-11,24.64,24.78,24.6,24.78,787975,18.8452019924923,18.9522770038133,18.8146091321149,18.9522770038133,1030273.06407939,0.0,1.0
2019-07-12,24.7,24.7,24.56,24.62,582314,18.8910912830584,18.8910912830584,18.7840162717374,18.8299055623036,761372.415414607,0.0,1.0
2019-07-15,24.72,24.73,24.67,24.71,226624,18.9063877132471,18.9140359283415,18.8681466377754,18.8987394981528,296309.658141346,0.0,1.0
2019-07-16,24.62,24.73,24.62,24.68,259823,18.8299055623036,18.9140359283415,18.8299055623036,18.8757948528697,339717.171646687,0.0,1.0
2019-07-17,24.61,24.71,24.61,24.65,284772,18.8222573472092,18.8987394981528,18.8222573472092,18.8528502075866,372337.854632464,0.0,1.0
2019-07-18,24.8,24.8,24.61,24.61,540397,18.967573434002,18.967573434002,18.8222573472092,18.8222573472092,706566.163912951,0.0,1.0
2019-07-19,24.7,24.83,24.7,24.82,484607,18.8910912830584,18.990518079285,18.8910912830584,18.9828698641907,633621.039708519,0.0,1.0
2019-07-22,24.68,24.75,24.68,24.7,283954,18.8757948528697,18.9293323585302,18.8757948528697,18.8910912830584,371268.324042766,0.0,1.0
2019-07-23,24.75,24.78,24.71,24.71,306716,18.9293323585302,18.9522770038133,18.8987394981528,18.8987394981528,401029.5163199,0.0,1.0
2019-07-24,24.77,24.8,24.73,24.76,161681,18.9446287887189,18.967573434002,18.9140359283415,18.9369805736246,211397.035785932,0.0,1.0
2019-07-25,24.66,24.84,24.66,24.84,412457,18.860498422681,18.9981662943794,18.860498422681,18.9981662943794,539285.303710133,0.0,1.0
2019-07-26,24.59,24.69,24.58,24.68,411421,18.8069609170205,18.8834430679641,18.7993127019261,18.8757948528697,537930.739295797,0.0,1.0
2019-07-29,24.61,24.61,24.5,24.53,265851,18.8222573472092,18.8222573472092,18.7381269811713,18.7610716264544,347598.749146317,0.0,1.0
2019-07-30,24.51,24.52,24.46,24.52,348820,18.7457751962657,18.75342341136,18.7075341207939,18.75342341136,456080.26931333,0.0,1.0
2019-07-31,24.17,24.44,23.99,24.41,1200778,18.4857358830576,18.6922376906052,18.3480680113592,18.6692930453221,1570010.76092403,0.0,1.0
2019-08-01,23.88,24.4,23.84,24.18,1931918,18.2639376453213,18.6616448302277,18.2333447849438,18.4933840981519,2525972.36893317,0.0,1.0
2019-08-02,23.75,23.81,23.65,23.78,1023179,18.1645108490946,18.2104001396608,18.0880286981511,18.1874554943777,1337801.02596108,0.0,1.0
2019-08-05,23.0,23.31,22.95,23.29,1018550,17.590894717018,17.827989384943,17.5526536415462,17.8126929547543,1331748.63341865,0.0,1.0
2019-08-06,23.22,23.35,23.11,23.28,835558,17.7591554490938,17.8585822453204,17.6750250830559,17.8050447396599,1092487.58003242,0.0,1.0
2019-08-07,23.36,23.39,23.07,23.17,848629,17.8662304604148,17.8891751056978,17.6444322226784,17.720914373622,1109577.84205923,0.0,1.0
2019-08-08,23.33,23.41,23.26,23.28,998609,17.8432858151317,17.9044715358865,17.7897483094712,17.8050447396599,1305675.8834319,0.0,1.0
2019-08-09,23.15,23.32,23.09,23.32,679155,17.7056179434333,17.8356376000373,17.6597286528672,17.8356376000373,887991.500789792,0.0,1.0
2019-08-12,22.9,23.03,22.87,22.95,735868,17.5144125660744,17.613839362301,17.4914679207913,17.5526536415462,962143.442517809,0.0,1.0
2019-08-13,23.41,23.49,22.99,23.05,1727365,17.9044715358865,17.9656572566414,17.5832465019236,17.6291357924897,2258520.42429455,0.0,1.0
2019-08-14,22.67,22.92,22.65,22.9,933778,17.3385036189042,17.5297089962631,17.3232071887155,17.5144125660744,1220909.70047263,0.0,1.0
2019-08-15,22.73,22.83,22.67,22.79,1240628,17.3843929094704,17.4608750604139,17.3385036189042,17.4302822000365,1622114.42107006,0.0,1.0
2019-08-16,22.91,22.92,22.75,22.78,568697,17.5220607811688,17.5297089962631,17.3996893396591,17.4226339849421,743568.261331583,0.0,1.0
2019-08-19,22.88,23.04,22.88,23.04,1131478,17.4991161358857,17.6214875773954,17.4991161358857,17.6214875773954,1479401.38455968,0.0,1.0
2019-08-20,22.93,23.04,22.91,23.04,601058,17.5373572113575,17.6214875773954,17.5220607811688,17.6214875773954,785880.094355059,0.0,1.0
2019-08-21,22.95,23.04,22.94,23.02,683601,17.5526536415462,17.6214875773954,17.5450054264518,17.6061911472067,893804.621818881,0.0,1.0
2019-08-22,22.88,22.95,22.79,22.88,702279,17.4991161358857,17.5526536415462,17.4302822000365,17.4991161358857,918226.006115178,0.0,1.0
2019-08-23,22.43,22.8,22.37,22.67,1319068,17.1549464566397,17.4379304151308,17.1090571660736,17.3385036189042,1724674.29815549,0.0,1.0
2019-08-26,22.49,22.5,22.4,22.48,1133370,17.2008357472058,17.2084839623002,17.1320018113566,17.1931875321115,1481875.16435884,0.0,1.0
2019-08-27,22.46,22.58,22.44,22.53,827558,17.1778911019228,17.269669683055,17.162594671734,17.2314286075832,1082027.62316496,0.0,1.0
2019-08-28,22.38,22.4,22.27,22.27,655833,17.1167053811679,17.1320018113566,17.03257501513,17.03257501513,857498.111531936,0.0,1.0
2019-08-29,22.68,22.72,22.62,22.62,630621,17.3461518339986,17.376744694376,17.3002625434324,17.3002625434324,824533.557464141,0.0,1.0
2019-08-30,22.84,22.85,22.69,22.81,1611898,17.4685232755083,17.4761714906026,17.3538000490929,17.4455786302252,2107547.94434269,0.0,1.0
2019-09-03,22.67,22.7,22.59,22.59,648256,17.3385036189042,17.3614482641873,17.2773178981494,17.2773178981494,847591.224883846,0.0,1.0
2019-09-04,23.12,23.12,22.99,23.01,573768,17.6826732981502,17.6826732981502,17.5832465019236,17.5985429321123,750198.566490946,0.0,1.0
2019-09-05,23.26,23.31,23.22,23.25,587420,17.7897483094712,17.827989384943,17.7591554490938,17.7821000943769,768048.482885262,0.0,1.0
2019-09-06,23.34,23.39,23.31,23.31,528800,17.850934030226,17.8891751056978,17.827989384943,17.827989384943,691403.148938966,0.0,1.0
2019-09-09,23.34,23.41,23.33,23.39,443326,17.850934030226,17.9044715358865,17.8432858151317,17.8891751056978,579646.354777829,0.0,1.0
2019-09-10,23.52,23.52,23.38,23.44,497219,17.9886019019245,17.9886019019245,17.8815268906035,17.9274161811696,650111.161710064,0.0,1.0
2019-09-11,23.69,23.74,23.63,23.66,2149744,18.1186215585285,18.1568626340003,18.0727322679624,18.0956769132454,2810778.68950954,0.0,1.0
2019-09-12,23.77,23.88,23.72,23.77,1206734,18.1798072792833,18.2639376453213,18.1415662038116,18.1798072792833,1577798.19881186,0.0,1.0
2019-09-13,23.95,24.0,23.91,23.91,492876,18.3174751509817,18.3557162264535,18.2868822906043,18.2868822906043,644432.712625646,0.0,1.0
2019-09-16,23.76,23.84,23.75,23.83,563967,18.172159064189,18.2333447849438,18.1645108490946,18.2256965698495,737383.8118337,0.0,1.0
2019-09-17,23.74,23.78,23.61,23.62,431949,18.1568626340003,18.1874554943777,18.0574358377737,18.065084052868,564770.988617693,0.0,1.0
2019-09-18,23.53,23.63,23.42,23.59,834941,17.9962501170188,18.0727322679624,17.9121197509809,18.0421394075849,1091680.85585902,0.0,1.0
2019-09-19,23.42,23.52,23.38,23.5,466090,17.9121197509809,17.9886019019245,17.8815268906035,17.9733054717357,609410.162044179,0.0,1.0
2019-09-20,23.35,23.55,23.35,23.51,1447769,17.8585822453204,18.0115465472075,17.8585822453204,17.9809536868301,1892950.16175532,0.0,1.0
2019-09-23,23.33,23.36,23.25,23.25,470382,17.8432858151317,17.8662304604148,17.7821000943769,17.7821000943769,615021.928903569,0.0,1.0
2019-09-24,23.33,23.54,23.31,23.49,890584,17.8432858151317,18.0038983321132,17.827989384943,17.9656572566414,1164433.77835601,0.0,1.0
2019-09-25,23.18,23.21,23.04,23.16,605720,17.7285625887164,17.7515072339994,17.6214875773954,17.7132661585276,791975.634219569,0.0,1.0
2019-09-26,23.19,23.26,23.14,23.19,584633,17.7362108038107,17.7897483094712,17.6979697283389,17.7362108038107,764404.495411561,0.0,1.0
2019-09-27,23.04,23.19,22.95,23.19,998151,17.6214875773954,17.7362108038107,17.5526536415462,17.7362108038107,1305077.05090124,0.0,1.0
2019-09-30,23.2,23.2,23.11,23.17,554852,17.7438590189051,17.7438590189051,17.6750250830559,17.720914373622,725465.998477839,0.0,1.0
2019-10-01,23.19,23.29,23.15,23.25,1015505,17.7362108038107,17.8126929547543,17.7056179434333,17.7821000943769,1327767.31233597,0.0,1.0
2019-10-02,22.8,22.86,22.72,22.86,915819,17.4379304151308,17.483819705697,17.376744694376,17.483819705697,1197428.4047998,0.0,1.0
2019-10-03,22.99,22.99,22.82,22.88,753299,17.5832465019236,17.5832465019236,17.4532268453196,17.4991161358857,984934.381037391,0.0,1.0
2019-10-04,22.99,22.99,22.85,22.85,490474,17.5832465019236,17.5832465019236,17.4761714906026,17.4761714906026,641292.11057619,0.0,1.0
2019-10-07,22.98,23.1,22.96,22.99,717235,17.5755982868292,17.6673768679615,17.5603018566405,17.5832465019236,937780.895478894,0.0,1.0
2019-10-08,22.92,23.02,22.89,22.97,739373,17.5297089962631,17.6061911472067,17.50676435098,17.5679500717349,966726.211120365,0.0,1.0
2019-10-09,23.0,23.04,22.93,23.02,521177,17.590894717018,17.6214875773954,17.5373572113575,17.6061911472067,681436.117538883,0.0,1.0
2019-10-10,23.21,23.23,23.03,23.03,552608,17.7515072339994,17.7668036641881,17.613839362301,17.613839362301,722531.98057652,0.0,1.0
2019-10-11,23.43,23.54,23.36,23.36,1039990,17.9197679660753,18.0038983321132,17.8662304604148,17.8662304604148,1359781.31782343,0.0,1.0
2019-10-14,23.42,23.47,23.41,23.47,192995,17.9121197509809,17.9503608264527,17.9044715358865,17.9503608264527,252339.921954378,0.0,1.0
2019-10-15,23.52,23.53,23.31,23.42,301161,17.9886019019245,17.9962501170188,17.827989384943,17.9121197509809,393766.383770058,0.0,1.0
2019-10-16,23.58,23.62,23.49,23.54,358470,18.0344911924906,18.065084052868,17.9656572566414,18.0038983321132,468697.592284702,0.0,1.0
2019-10-17,23.62,23.7,23.56,23.66,208272,18.065084052868,18.1262697736229,18.0191947623019,18.0956769132454,272314.517087398,0.0,1.0
2019-10-18,23.4,23.49,23.38,23.46,741571,17.8968233207922,17.9656572566414,17.8815268906035,17.9427126113583,969600.084269697,0.0,1.0
2019-10-21,23.75,23.77,23.72,23.73,480095,18.1645108490946,18.1798072792833,18.1415662038116,18.1492144189059,627721.624035273,0.0,1.0
2019-10-22,23.82,23.87,23.77,23.83,431742,18.2180483547551,18.2562894302269,18.1798072792833,18.2256965698495,564500.337233749,0.0,1.0
2019-10-23,23.73,23.77,23.66,23.66,367732,18.1492144189059,18.1798072792833,18.0956769132454,18.0956769132454,480807.607348002,0.0,1.0
2019-10-24,23.87,23.92,23.82,23.82,453287,18.2562894302269,18.2945305056987,18.2180483547551,18.2180483547551,592670.308572421,0.0,1.0
2019-10-25,24.1,24.13,23.97,23.99,401078,18.4321983773971,18.4551430226801,18.3327715811705,18.3480680113592,524407.322560782,0.0,1.0
2019-10-28,24.24,24.31,24.17,24.17,295982,18.5392733887181,18.5928108943785,18.4857358830576,18.4857358830576,386994.869192988,0.0,1.0
2019-10-29,24.12,24.17,24.08,24.08,258035,18.4474948075858,18.4857358830576,18.4169019472084,18.4169019472084,337379.371286811,0.0,1.0
2019-10-30,24.28,24.28,24.09,24.16,275373,18.5698662490955,18.5698662490955,18.4245501623027,18.4780876679632,360048.712807808,0.0,1.0
2019-10-31,24.31,24.33,24.22,24.29,476518,18.5928108943785,18.6081073245673,18.5239769585293,18.5775144641898,623044.715820912,0.0,1.0
2019-11-01,24.56,24.62,24.49,24.5,819883,18.7840162717374,18.8299055623036,18.7304787660769,18.7381269811713,1071992.60204525,0.0,1.0
2019-11-04,24.64,24.71,24.64,24.65,423261,18.8452019924923,18.8987394981528,18.8452019924923,18.8528502075866,553411.475459634,0.0,1.0
2019-11-05,24.75,24.81,24.68,24.81,674887,18.9293323585302,18.9752216490963,18.8757948528697,18.9752216490963,882411.113801003,0.0,1.0
2019-11-06,24.71,24.78,24.67,24.75,435723,18.8987394981528,18.9522770038133,18.8681466377754,18.9293323585302,569705.473269916,0.0,1.0
2019-11-07,24.9,24.94,24.87,24.89,825795,19.0440555849455,19.074648445323,19.0211109396625,19.0364073698512,1079722.5101703,0.0,1.0
2019-11-08,24.74,24.78,24.69,24.73,592331,18.9216841434358,18.9522770038133,18.8834430679641,18.9140359283415,774469.588907273,0.0,1.0
2019-11-11,24.62,24.64,24.52,24.53,286869,18.8299055623036,18.8452019924923,18.75342341136,18.7610716264544,375079.670826345,0.0,1.0
2019-11-12,24.6,24.69,24.58,24.66,426447,18.8146091321149,18.8834430679641,18.7993127019261,18.860498422681,557577.153282099,0.0,1.0
2019-11-13,24.55,24.59,24.48,24.51,588024,18.7763680566431,18.8069609170205,18.7228305509826,18.7457751962657,768838.209628753,0.0,1.0
2019-11-14,24.56,24.56,24.46,24.52,350724,18.7840162717374,18.7840162717374,18.7075341207939,18.75342341136,458569.739047787,0.0,1.0
2019-11-15,24.65,24.7,24.59,24.59,374726,18.8528502075866,18.8910912830584,18.8069609170205,18.8069609170205,489952.224639377,0.0,1.0
2019-11-18,24.74,24.79,24.71,24.74,205820,18.9216841434358,18.9599252189076,18.8987394981528,18.9216841434358,269108.540307522,0.0,1.0
2019-11-19,24.61,24.68,24.56,24.68,417291,18.8222573472092,18.8757948528697,18.7840162717374,18.8757948528697,545605.732647295,0.0,1.0
2019-11-20,24.51,24.59,24.43,24.53,676772,18.7457751962657,18.8069609170205,18.6845894755108,18.7610716264544,884875.741137896,0.0,1.0
2019-11-21,24.31,24.33,24.27,24.32,441999,18.5928108943785,18.6081073245673,18.5622180340011,18.6004591094729,577911.309432439,0.0,1.0
2019-11-22,24.5,24.5,24.4,24.45,777445,18.7381269811713,18.7381269811713,18.6616448302277,18.6998859056995,1016505.1458526,0.0,1.0
2019-11-25,24.47,24.47,24.29,24.31,586689,18.7151823358882,18.7151823358882,18.5775144641898,18.5928108943785,767092.704326499,0.0,1.0
2019-11-26,24.39,24.4,24.3,24.35,638260,18.6539966151334,18.6616448302277,18.5851626792842,18.623403754756,834521.508777955,0.0,1.0
2019-11-27,24.36,24.36,24.27,24.29,360673,18.6310519698503,18.6310519698503,18.5622180340011,18.5775144641898,471578.002907079,0.0,1.0
2019-11-29,24.08,24.11,24.06,24.06,512825,18.4169019472084,18.4398465924914,18.4016055170197,18.4016055170197,670515.922569258,0.0,1.0
2019-12-02,23.96,24.07,23.96,24.07,749483,18.3251233660761,18.409253732114,18.3251233660761,18.409253732114,979944.981611614,0.0,1.0
2019-12-03,23.77,23.77,23.62,23.75,890135,18.1798072792833,18.1798072792833,18.065084052868,18.1645108490946,1163846.71327683,0.0,1.0
2019-12-04,23.95,24.01,23.94,23.95,513424,18.3174751509817,18.3633644415479,18.3098269358874,18.3174751509817,671299.111839711,0.0,1.0
2019-12-05,24.07,24.08,23.99,24.02,393230,18.409253732114,18.4169019472084,18.3480680113592,18.3710126566422,514146.104873807,0.0,1.0
2019-12-06,24.31,24.32,24.25,24.29,691762,18.5928108943785,18.6004591094729,18.5469216038124,18.5775144641898,904475.085318299,0.0,1.0
2019-12-09,24.04,24.15,24.04,24.14,324281,18.3863090868309,18.4704394528689,18.3863090868309,18.4627912377745,423995.659117013,0.0,1.0
2019-12-10,24.03,24.08,23.98,24.0,303069,18.3786608717366,18.4169019472084,18.3404197962648,18.3557162264535,396261.083482948,0.0,1.0
2019-12-11,24.33,24.33,24.1,24.12,384252,18.6081073245673,18.6081073245673,18.4321983773971,18.4474948075858,502407.418279301,0.0,1.0
2019-12-12,24.6,24.6,24.32,24.34,875413,18.8146091321149,18.8146091321149,18.6004591094729,18.6157555396616,1144597.77765148,0.0,1.0
2019-12-13,24.54,24.69,24.49,24.56,811619,18.7687198415487,18.8834430679641,18.7304787660769,18.7840162717374,1061187.46660116,0.0,1.0
2019-12-16,23.89,23.95,23.88,23.89,403090,18.7934916454178,18.8406917081522,18.7856249682954,18.7934916454178,512401.8613299,0.682389,1.0
2019-12-17,23.8,23.8,23.73,23.73,500564,18.7226915513162,18.7226915513162,18.6676248114594,18.6676248114594,636309.323760797,0.0,1.0
2019-12-18,23.91,23.93,23.85,23.88,684802,18.8092249996626,18.8249583539074,18.7620249369282,18.7856249682954,870509.859938074,0.0,1.0
2019-12-19,23.96,23.96,23.87,23.93,385002,18.8485583852746,18.8485583852746,18.777758291173,18.8249583539074,489408.671551599,0.0,1.0
2019-12-20,23.98,23.98,23.91,23.93,449739,18.8642917395195,18.8642917395195,18.8092249996626,18.8249583539074,571701.358785003,0.0,1.0
2019-12-23,23.99,23.99,23.93,23.95,247281,18.8721584166419,18.8721584166419,18.8249583539074,18.8406917081522,314339.836442279,0.0,1.0
2019-12-24,23.95,23.99,23.9,23.95,167513,18.8406917081522,18.8721584166419,18.8013583225402,18.8406917081522,212939.971214755,0.0,1.0
2019-12-26,24.05,24.05,23.97,24.0,388450,18.9193584793763,18.9193584793763,18.856425062397,18.8800250937643,493791.716573467,0.0,1.0
2019-12-27,24.02,24.05,23.97,24.05,435406,18.8957584480091,18.9193584793763,18.856425062397,18.9193584793763,553481.467747167,0.0,1.0
2019-12-30,23.94,24.09,23.91,24.09,341685,18.8328250310298,18.9508251878659,18.8092249996626,18.9508251878659,434344.761687233,0.0,1.0
2019-12-31,24.14,24.16,24.04,24.04,256588,18.9901585734779,19.0058919277227,18.9114918022539,18.9114918022539,326170.752920975,0.0,1.0
2020-01-02,24.45,24.45,24.31,24.31,807445,19.2340255642723,19.2340255642723,19.1238920845587,19.1238920845587,1026411.77136997,0.0,1.0
2020-01-03,24.11,24.27,24.05,24.11,495295,18.9665585421107,19.0924253760691,18.9193584793763,18.9665585421107,629611.451307132,0.0,1.0
2020-01-06,24.09,24.09,23.94,23.98,268118,18.9508251878659,18.9508251878659,18.8328250310298,18.8642917395195,340827.513101415,0.0,1.0
2020-01-07,24.2,24.22,24.16,24.2,534040,19.0373586362123,19.0530919904571,19.0058919277227,19.0373586362123,678863.504489367,0.0,1.0
2020-01-08,24.35,24.39,24.2,24.22,376467,19.1553587930483,19.1868255015379,19.0373586362123,19.0530919904571,478559.109700769,0.0,1.0
2020-01-09,24.21,24.25,24.16,24.23,744713,19.0452253133347,19.0766920218243,19.0058919277227,19.0609586675795,946667.809562561,0.0,1.0
2020-01-10,24.3,24.41,24.3,24.36,1262856,19.1160254074363,19.2025588557827,19.1160254074363,19.1632254701707,1605323.29006334,0.0,1.0
2020-01-13,24.46,24.49,24.3,24.3,617510,19.2418922413947,19.2654922727619,19.1160254074363,19.1160254074363,784969.295665549,0.0,1.0
2020-01-14,24.53,24.54,24.43,24.43,688911,19.2969589812515,19.304825658374,19.2182922100275,19.2182922100275,875733.158080436,0.0,1.0
2020-01-15,24.35,24.38,24.32,24.34,492402,19.1553587930483,19.1789588244155,19.1317587616811,19.1474921159259,625933.913822137,0.0,1.0
2020-01-16,24.51,24.51,24.45,24.48,473480,19.2812256270067,19.2812256270067,19.2340255642723,19.2576255956395,601880.555961401,0.0,1.0
2020-01-17,24.54,24.54,24.45,24.5,322178,19.304825658374,19.304825658374,19.2340255642723,19.2733589498843,409547.760747088,0.0,1.0
2020-01-21,24.18,24.28,24.16,24.24,516473,19.0216252819675,19.1002920531915,19.0058919277227,19.0688253447019,656532.601966401,0.0,1.0
2020-01-22,24.23,24.35,24.23,24.29,511959,19.0609586675795,19.1553587930483,19.0609586675795,19.1081587303139,650794.473999835,0.0,1.0
2020-01-23,24.04,24.04,23.88,24.0,610816,18.9114918022539,18.9114918022539,18.7856249682954,18.8800250937643,776459.984941534,0.0,1.0
2020-01-24,23.96,24.15,23.92,24.11,662871,18.8485583852746,18.9980252506003,18.817091676785,18.9665585421107,842631.50716121,0.0,1.0
2020-01-27,23.16,23.26,23.03,23.15,763644,18.2192242154825,18.2978909867065,18.1169574128913,18.2113575383601,970732.608086058,0.0,1.0
2020-01-28,23.56,23.59,23.45,23.49,794046,18.5338913003786,18.5574913317458,18.4473578520322,18.4788245605218,1009379.16688968,0.0,1.0
2020-01-29,23.41,23.51,23.34,23.51,692750,18.4158911435425,18.4945579147666,18.3608244036857,18.4945579147666,880613.236339994,0.0,1.0
2020-01-30,23.41,23.435,23.205,23.34,974925,18.4158911435425,18.4355578363486,18.2546242625333,18.3608244036857,1239309.79348794,0.0,1.0
2020-01-31,22.89,23.03,22.77,23.02,874452,18.0068239331777,18.1169574128913,17.9124238077088,18.1090907357689,1111590.04798842,0.0,1.0
2020-02-03,22.84,22.95,22.81,22.81,929700,17.9674905475656,18.0540239959121,17.9438905161984,17.9438905161984,1181820.46311843,0.0,1.0
2020-02-04,23.05,23.16,23.05,23.06,679111,18.1326907671361,18.2192242154825,18.1326907671361,18.1405574442585,863275.547519434,0.0,1.0
2020-02-05,23.25,23.39,23.183,23.36,725139,18.2900243095841,18.4001577892977,18.237317572864,18.3765577579305,921785.639244094,0.0,1.0
2020-02-06,23.23,23.31,23.18,23.31,826537,18.2742909553393,18.3372243723185,18.2349575697273,18.3372243723185,1050681.2306384,0.0,1.0
2020-02-07,22.66,22.75,22.65,22.75,622886,17.8258903593624,17.896690453464,17.81802368224,17.896690453464,791803.184887582,0.0,1.0
2020-02-10,22.77,22.81,22.7,22.7,760267,17.9124238077088,17.9438905161984,17.857357067852,17.857357067852,966439.81718152,0.0,1.0
2020-02-11,23.0,23.06,22.91,22.93,648924,18.0933573815241,18.1405574442585,18.0225572874225,18.0382906416673,824902.293437304,0.0,1.0
2020-02-12,23.54,23.54,23.3,23.31,1123046,18.5181579461338,18.5181579461338,18.3293576951961,18.3372243723185,1427598.95000892,0.0,1.0
2020-02-13,23.12,23.22,23.08,23.13,1045288,18.1877575069929,18.2664242782169,18.1562907985033,18.1956241841153,1328754.16613115,0.0,1.0
2020-02-14,23.06,23.16,23.03,23.16,371421,18.1405574442585,18.2192242154825,18.1169574128913,18.2192242154825,472144.711446605,0.0,1.0
2020-02-18,22.89,22.99,22.87,22.93,589781,18.0068239331777,18.0854907044017,17.9910905789329,18.0382906416673,749720.613701675,0.0,1.0
2020-02-19,23.03,23.1,23.03,23.07,381267,18.1169574128913,18.1720241527481,18.1169574128913,18.1484241213809,484660.796506156,0.0,1.0
2020-02-20,22.68,22.8,22.57,22.77,704326,17.8416237136072,17.936023839076,17.7550902652608,17.9124238077088,895328.471018985,0.0,1.0
2020-02-21,22.65,22.78,22.62,22.68,839138,17.81802368224,17.9202904848312,17.7944236508728,17.8416237136072,1066699.42968729,0.0,1.0
2020-02-24,22.21,22.34,22.1,22.15,1448320,17.4718898888543,17.5741566914456,17.3853564405079,17.4246898261199,1841082.29874549,0.0,1.0
2020-02-25,22.27,22.57,22.15,22.52,1907656,17.5190899515887,17.7550902652608,17.4246898261199,17.7157568796488,2424983.21758702,0.0,1.0
2020-02-26,22.29,22.46,22.26,22.4,1132078,17.5348233058336,17.6685568169144,17.5112232744663,17.62135675418,1439080.29068106,0.0,1.0
2020-02-27,21.96,22.23,21.95,22.1,1823605,17.2752229607943,17.4876232430991,17.2673562836719,17.3853564405079,2318138.86807043,0.0,1.0
2020-02-28,21.83,21.84,21.27,21.4,3594151,17.1729561582031,17.1808228353255,16.7324222393486,16.8346890419398,4568829.94443105,0.0,1.0
2020-03-02,21.8,21.81,21.57,21.63,1635520,17.1493561268359,17.1572228039583,16.9684225530206,17.015622615755,2079048.08415558,0.0,1.0
2020-03-03,21.85,22.11,21.74,21.85,1804648,17.1886895124479,17.3932231176303,17.1021560641015,17.1886895124479,2294041.0187434,0.0,1.0
2020-03-04,22.0,22.0,21.79,21.96,501140,17.3066896692839,17.3066896692839,17.1414894497135,17.2752229607943,637041.526177443,0.0,1.0
2020-03-05,21.6,21.77,21.54,21.67,619035,16.9920225843878,17.1257560954687,16.9448225216534,17.0470893242446,786907.852411011,0.0,1.0
2020-03-06,21.4,21.46,21.3,21.35,1707464,16.8346890419398,16.8818891046742,16.7560222707158,16.7953556563278,2170502.19989033,0.0,1.0
2020-03-09,19.8,20.07,19.62,19.88,2130203,15.5760207023555,15.7884209846604,15.4344205141523,15.6389541193347,2707881.57039504,0.0,1.0
2020-03-10,20.71,20.75,20.29,20.53,2200250,16.2918883204941,16.3233550289837,15.9614878813532,16.1502881322908,2796924.2486569,0.0,1.0
2020-03-11,19.75,20.04,19.68,20.04,1286365,15.5366873167435,15.7648209532932,15.4816205768867,15.7648209532932,1635207.57237747,0.0,1.0
2020-03-12,18.04,18.52,17.84,18.37,2471971,14.1914855288128,14.5690860306881,14.0341519863648,14.4510858738521,3142331.84041661,0.0,1.0
2020-03-13,18.85,19.19,18.25,19.09,1471549,14.8286863757273,15.096153397889,14.3566857483832,15.017486626665,1870610.64932931,0.0,1.0
2020-03-16,17.01,17.63,16.65,17.11,1222204,13.3812177852054,13.8689517667943,13.098017408799,13.4598845564294,1553647.08756071,0.0,1.0
2020-03-17,17.42,17.5,16.78,16.97,1147380,13.7037515472239,13.7666849642031,13.2002842113902,13.3497510767158,1458531.95974273,0.0,1.0
2020-03-18,16.63,16.88,16.21,16.45,1136206,13.0822840545541,13.2789509826142,12.7518836154133,12.9406838663509,1444327.7413337,0.0,1.0
2020-03-19,15.99,16.23,15.75,15.94,1372371,12.5788167187204,12.7676169696581,12.3900164677828,12.5394833331084,1744537.0880825,0.0,1.0
2020-03-20,15.86,16.33,15.78,16.32,1275412,12.4765499161292,12.8462837408821,12.41361649915,12.8384170637597,1621284.28579843,0.0,1.0
2020-03-23,15.29,15.51,15.1,15.51,956156,12.0281493201523,12.2012162168451,11.8786824548267,12.2012162168451,1215450.92689412,0.0,1.0
2020-03-24,16.45,16.52,16.31,16.37,1698284,12.9406838663509,12.9957506062077,12.8305503866373,12.8777504493717,2158832.72387503,0.0,1.0
2020-03-25,17.38,17.59,17.17,17.22,1471620,13.6722848387343,13.8374850583047,13.5070846191638,13.5464180047759,1870700.90344664,0.0,1.0
2020-03-26,18.09,18.17,17.58,17.58,1311396,14.2308189144248,14.293752331404,13.8296183811823,13.8296183811823,1667026.59788282,0.0,1.0
2020-03-27,17.34,17.56,17.16,17.4,1283700,13.6408181302447,13.8138850269375,13.4992179420414,13.6880181929791,1631819.86501573,0.0,1.0
2020-03-30,17.36,17.38,16.96,17.07,1265479,13.6565514844895,13.6722848387343,13.3418843995934,13.4284178479398,1608657.60766553,0.0,1.0
2020-03-31,17.35,17.49,17.19,17.28,856127,13.6486848073671,13.7588182870807,13.5228179734086,13.5936180675103,1088295.5874241,0.0,1.0
2020-04-01,16.61,16.97,16.6,16.93,668748,13.0665507003093,13.3497510767158,13.0586840231869,13.3182843682262,850102.259943557,0.0,1.0
2020-04-02,17.16,17.18,16.75,16.8,731748,13.4992179420414,13.5149512962862,13.176684180023,13.216017565635,930186.899264263,0.0,1.0
2020-04-03,16.33,16.58,16.22,16.54,874540,12.8462837408821,13.0429506689421,12.7597502925357,13.0114839604525,1111701.91224652,0.0,1.0
2020-04-06,17.26,17.31,16.93,17.04,602450,13.5778847132655,13.6172180988775,13.3182843682262,13.4048178165726,765825.253313644,0.0,1.0
2020-04-07,17.6,18.05,17.57,18.01,1109567,13.8453517354271,14.1993522059352,13.8217517040599,14.1678854974456,1410464.65074855,0.0,1.0
2020-04-08,17.85,17.87,17.61,17.69,342008,14.0420186634872,14.057752017732,13.8532184125495,13.9161518295287,434755.354361844,0.0,1.0
2020-04-09,17.9,18.17,17.88,18.01,569985,14.0813520490992,14.293752331404,14.0656186948544,14.1678854974456,724556.240368458,0.0,1.0
2020-04-13,18.05,18.08,17.9,18.06,523325,14.1993522059352,14.2229522373024,14.0813520490992,14.2072188830576,665242.759881092,0.0,1.0
2020-04-14,18.54,18.58,18.42,18.44,542692,14.5848193849329,14.6162860934225,14.4904192594641,14.5061526137089,689861.794956077,0.0,1.0
2020-04-15,17.9,18.04,17.81,18.02,809714,14.0813520490992,14.1914855288128,14.0105519549976,14.175752174568,1029296.08957026,0.0,1.0
2020-04-16,18.05,18.11,17.92,18.04,553691,14.1993522059352,14.2465522686696,14.097085403344,14.1914855288128,703843.556033672,0.0,1.0
2020-04-17,18.07,18.19,17.96,18.19,640475,14.21508556018,14.3094856856488,14.1285521118336,14.3094856856488,814162.053475072,0.0,1.0
2020-04-20,17.96,18.14,17.91,17.94,455394,14.1285521118336,14.2701523000368,14.0892187262216,14.1128187575888,578889.9085526,0.0,1.0
2020-04-21,17.4,17.58,17.36,17.57,510675,13.6880181929791,13.8296183811823,13.6565514844895,13.8217517040599,649162.272779393,0.0,1.0
2020-04-22,17.65,17.69,17.6,17.69,243940,13.8846851210391,13.9161518295287,13.8453517354271,13.9161518295287,310092.808188781,0.0,1.0
2020-04-23,17.66,17.88,17.62,17.79,483419,13.8925517981615,14.0656186948544,13.8610850896719,13.9948186007528,614514.861202805,0.0,1.0
2020-04-24,17.65,17.65,17.46,17.62,595197,13.8846851210391,13.8846851210391,13.7352182557135,13.8610850896719,756605.350313757,0.0,1.0
2020-04-27,17.95,17.95,17.8,17.84,368090,14.1206854347112,14.1206854347112,14.0026852778752,14.0341519863648,467910.395040617,0.0,1.0
2020-04-28,18.0,18.2,17.98,18.15,436445,14.1600188203232,14.3173523627712,14.1442854660784,14.2780189771592,554802.228703584,0.0,1.0
2020-04-29,18.43,18.44,18.25,18.26,618409,14.4982859365865,14.5061526137089,14.3566857483832,14.3645524255056,786112.090756805,0.0,1.0
2020-04-30,18.52,18.71,18.42,18.58,1359201,14.5690860306881,14.7185528960137,14.4904192594641,14.6162860934225,1727795.58491022,0.0,1.0
2020-05-01,17.96,18.16,17.92,18.12,478443,14.1285521118336,14.2858856542816,14.097085403344,14.254418945792,608189.445881219,0.0,1.0
2020-05-04,18.16,18.18,18.01,18.07,560559,14.2858856542816,14.3016190085264,14.1678854974456,14.21508556018,712574.052904381,0.0,1.0
2020-05-05,18.2,18.33,18.18,18.25,585314,14.3173523627712,14.4196191653624,14.3016190085264,14.3566857483832,744042.231418415,0.0,1.0
2020-05-06,18.07,18.34,18.06,18.3,820737,14.21508556018,14.4274858424849,14.2072188830576,14.3960191339952,1043308.35908189,0.0,1.0
2020-05-07,18.28,18.31,18.15,18.2,734876,14.3802857797504,14.4038858111176,14.2780189771592,14.3173523627712,934163.165165774,0.0,1.0
2020-05-08,18.42,18.45,18.29,18.29,417493,14.4904192594641,14.5140192908313,14.3881524568728,14.3881524568728,530710.735300312,0.0,1.0
2020-05-11,18.48,18.52,18.37,18.4,401739,14.5376193221985,14.5690860306881,14.4510858738521,14.4746859052193,510684.490731132,0.0,1.0
2020-05-12,18.4,18.63,18.4,18.52,696046,14.4746859052193,14.6556194790345,14.4746859052193,14.5690860306881,884803.061279689,0.0,1.0
2020-05-13,18.18,18.42,18.09,18.41,714602,14.3016190085264,14.4904192594641,14.2308189144248,14.4825525823417,908391.165521518,0.0,1.0
2020-05-14,17.94,17.94,17.58,17.66,604470,14.1128187575888,14.1128187575888,13.8296183811823,13.8925517981615,768393.046510912,0.0,1.0
2020-05-15,17.67,17.77,17.63,17.73,734049,13.9004184752839,13.9790852465079,13.8689517667943,13.9476185380183,933111.895376595,0.0,1.0
2020-05-18,18.35,18.41,18.08,18.08,772892,14.4353525196073,14.4825525823417,14.2229522373024,14.2229522373024,982488.524664434,0.0,1.0
2020-05-19,18.41,18.54,18.4,18.4,794978,14.4825525823417,14.5848193849329,14.4746859052193,14.4746859052193,1010563.91107772,0.0,1.0
2020-05-20,18.54,18.61,18.48,18.54,583684,14.5848193849329,14.6398861247897,14.5376193221985,14.5848193849329,741970.200274084,0.0,1.0
2020-05-21,18.25,18.4,18.2,18.36,693993,14.3566857483832,14.4746859052193,14.3173523627712,14.4432191967297,882193.318985639,0.0,1.0
2020-05-22,17.93,18.03,17.89,18.03,607157,14.1049520804664,14.1836188516904,14.0734853719768,14.1836188516904,771808.719937177,0.0,1.0
2020-05-26,18.29,18.4,18.27,18.39,667747,14.3881524568728,14.4746859052193,14.372419102628,14.4668192280969,848829.804007683,0.0,1.0
2020-05-27,18.21,18.22,18.04,18.22,884027,14.3252190398936,14.333085717016,14.1914855288128,14.333085717016,1123761.64198042,0.0,1.0
2020-05-28,18.17,18.38,18.14,18.22,1340806,14.293752331404,14.4589525509745,14.2701523000368,14.333085717016,1704412.14141333,0.0,1.0
2020-05-29,18.24,18.29,18.01,18.2,1586330,14.3488190712608,14.3881524568728,14.1678854974456,14.3173523627712,2016518.50624789,0.0,1.0
2020-06-01,18.73,18.75,18.47,18.49,692990,14.7342862502585,14.7500196045033,14.5297526450761,14.5454859993209,880918.320680263,0.0,1.0
2020-06-02,19.12,19.2,19.01,19.05,1233412,15.0410866580322,15.1040200750114,14.9545532096858,14.9860199181754,1567894.52625129,0.0,1.0
2020-06-03,19.92,19.99,19.77,19.81,2543574,15.6704208278243,15.7254875676811,15.5524206709883,15.5838873794779,3233352.48215123,0.0,1.0
2020-06-04,19.74,19.88,19.65,19.72,955598,15.5288206396211,15.6389541193347,15.4580205455195,15.5130872853763,1214741.60580299,0.0,1.0
2020-06-05,20.27,20.34,20.19,20.25,994373,15.9457545271084,16.0008212669652,15.8828211101292,15.9300211728636,1264031.79452776,0.0,1.0
2020-06-08,20.53,20.55,20.33,20.43,754098,16.1502881322908,16.1660214865356,15.9929545898428,16.0716213610668,958597.878451847,0.0,1.0
2020-06-09,20.38,20.45,20.23,20.29,910022,16.0322879754548,16.0873547153116,15.9142878186188,15.9614878813532,1156806.08958584,0.0,1.0
2020-06-10,20.48,20.57,20.31,20.49,1002190,16.1109547466788,16.1817548407804,15.977221235598,16.1188214238012,1273968.64572729,0.0,1.0
2020-06-11,19.21,19.7,19.2,19.67,1211383,15.1118867521338,15.4973539311315,15.1040200750114,15.4737538997643,1539891.59736882,0.0,1.0
2020-06-12,19.42,19.54,19.18,19.46,1922455,15.2770869717042,15.3714870971731,15.0882867207666,15.3085536801938,2443795.48071888,0.0,1.0
2020-06-15,19.1,19.16,18.78,18.92,1167971,15.1976555594639,15.2453968858287,14.943035152185,15.0544315803695,1467874.17392864,0.219028,1.0
2020-06-16,19.18,19.52,19.04,19.52,1278212,15.2613106612837,15.5318448440176,15.1499142330991,15.5318448440176,1606422.06322388,0.0,1.0
2020-06-17,19.26,19.35,19.22,19.27,905770,15.3249657631034,15.3965777526506,15.2931382121935,15.3329226508309,1138347.09125427,0.0,1.0
2020-06-18,19.17,19.26,19.11,19.15,492516,15.2533537735562,15.3249657631034,15.2056124471914,15.2374399981013,618980.708122577,0.0,1.0
2020-06-19,18.8,19.14,18.72,19.14,1061356,14.9589489276399,15.2294831103738,14.8952938258201,15.2294831103738,1333883.34277495,0.0,1.0
2020-06-22,19.1,19.14,18.93,18.96,709036,15.1976555594639,15.2294831103738,15.062388468097,15.0862591312794,891097.152913611,0.0,1.0
2020-06-23,19.1,19.22,19.08,19.18,807564,15.1976555594639,15.2931382121935,15.181741784009,15.2613106612837,1014924.46250335,0.0,1.0
2020-06-24,18.8,19.07,18.77,19.03,960322,14.9589489276399,15.1737848962815,14.9350782644575,15.1419573453717,1206906.56056999,0.0,1.0
2020-06-25,18.86,18.88,18.59,18.63,1112113,15.0066902540047,15.0226040294596,14.7918542853631,14.8236818362729,1397673.35934736,0.0,1.0
2020-06-26,18.64,18.88,18.61,18.87,994834,14.8316387240004,15.0226040294596,14.807768060818,15.0146471417322,1250280.30314633,0.0,1.0
2020-06-29,18.66,18.66,18.49,18.58,1194320,14.8475524994553,14.8475524994553,14.7122854080884,14.7838973976356,1500988.88020888,0.0,1.0
2020-06-30,18.77,18.83,18.69,18.73,785996,14.9350782644575,14.9828195908223,14.8714231626377,14.9032507135476,987818.386938724,0.0,1.0
2020-07-01,18.89,18.93,18.78,18.86,768275,15.0305609171871,15.062388468097,14.943035152185,15.0066902540047,965547.116302562,0.0,1.0
2020-07-02,19.12,19.25,19.09,19.15,1009751,15.2135693349189,15.3170088753759,15.1896986717365,15.2374399981013,1269027.58287544,0.0,1.0
2020-07-06,19.68,19.69,19.51,19.59,1564085,15.6591550476571,15.6671119353845,15.5238879562901,15.5875430581099,1965699.47141595,0.0,1.0
2020-07-07,19.33,19.5,19.32,19.42,620900,15.3806639771957,15.5159310685626,15.3727070894682,15.4522759667429,780330.226171957,0.0,1.0
2020-07-08,19.54,19.54,19.32,19.35,2047000,15.5477586194725,15.5477586194725,15.3727070894682,15.3965777526506,2572613.90396843,0.0,1.0
2020-07-09,19.29,19.45,19.17,19.44,1356400,15.3488364262858,15.4761466299253,15.2533537735562,15.4681897421978,1704686.61423683,0.0,1.0
2020-07-10,19.22,19.27,19.13,19.26,713261,15.2931382121935,15.3329226508309,15.2215262226463,15.3249657631034,896407.017957221,0.0,1.0
2020-07-13,19.12,19.41,19.08,19.28,1152100,15.2135693349189,15.4443190790154,15.181741784009,15.3408795385584,1447927.93295653,0.0,1.0
2020-07-14,19.24,19.29,19.0,19.0,2847900,15.3090519876485,15.3488364262858,15.1180866821892,15.1180866821892,3579163.23258998,0.0,1.0
2020-07-15,19.46,19.55,19.37,19.52,1128300,15.4841035176528,15.5557155072,15.4124915281056,15.5318448440176,1418016.74052153,0.0,1.0
2020-07-16,19.18,19.21,19.07,19.14,629222,15.2613106612837,15.2851813244661,15.1737848962815,15.2294831103738,790789.089341876,0.0,1.0
2020-07-17,19.17,19.23,19.14,19.23,603022,15.2533537735562,15.301095099921,15.2294831103738,15.301095099921,757861.642207548,0.0,1.0
2020-07-20,19.29,19.3,19.13,19.18,470213,15.3488364262858,15.3567933140133,15.2215262226463,15.2613106612837,590950.904556282,0.0,1.0
2020-07-21,19.29,19.36,19.22,19.3,980782,15.3488364262858,15.4045346403781,15.2931382121935,15.3567933140133,1232620.13188176,0.0,1.0
2020-07-22,19.11,19.1787,19.05,19.15,1243837,15.2056124471914,15.2602762658791,15.1578711208266,15.2374399981013,1563220.49851997,0.0,1.0
2020-07-23,19.06,19.275,19.02,19.17,987908,15.1658280085541,15.3369010946946,15.1340004576442,15.2533537735562,1241575.89479318,0.0,1.0
2020-07-24,18.97,19.02,18.9,18.9,801313,15.0942160190068,15.1340004576442,15.0385178049146,15.0385178049146,1007068.3757844,0.0,1.0
2020-07-27,19.13,19.16,19.025,19.09,1049686,15.2215262226463,15.2453968858287,15.1379789015079,15.1896986717365,1319216.80429947,0.0,1.0
2020-07-28,18.98,19.07,18.95,19.07,692348,15.1021729067343,15.1737848962815,15.0783022435519,15.1737848962815,870124.12857095,0.0,1.0
2020-07-29,19.05,19.08,18.96,19.07,850834,15.1578711208266,15.181741784009,15.0862591312794,15.1737848962815,1069305.02118665,0.0,1.0
2020-07-30,18.79,18.83,18.56,18.73,1621213,14.9509920399124,14.9828195908223,14.7679836221807,14.9032507135476,2037496.38744229,0.0,1.0
2020-07-31,18.63,18.74,18.51,18.74,1478603,14.8236818362729,14.9112076012751,14.7281991835433,14.9112076012751,1858268.01966265,0.0,1.0
2020-08-03,18.51,18.55,18.44,18.48,840350,14.7281991835433,14.7600267344532,14.672500969451,14.7043285203609,1056129.01524175,0.0,1.0
2020-08-04,18.79,18.79,18.6,18.63,578957,14.9509920399124,14.9509920399124,14.7998111730905,14.8236818362729,727617.404982829,0.0,1.0
2020-08-05,18.98,19.07,18.955,18.99,776074,15.1021729067343,15.1737848962815,15.0822806874156,15.1101297944618,975348.687302587,0.0,1.0
2020-08-06,19.15,19.1684,19.04,19.07,1086471,15.2374399981013,15.2520806715198,15.1499142330991,15.1737848962815,1365447.19143062,0.0,1.0
2020-08-07,18.96,19.0,18.85,18.93,979194,15.0862591312794,15.1180866821892,14.9987333662772,15.062388468097,1230624.37668904,0.0,1.0
2020-08-10,18.96,18.97,18.835,18.97,711865,15.0862591312794,15.0942160190068,14.986798034686,15.0942160190068,894652.563140441,0.0,1.0
2020-08-11,18.8,18.97,18.7879,18.97,687140,14.9589489276399,15.0942160190068,14.9493210934897,15.0942160190068,863578.855873407,0.0,1.0
2020-08-12,19.28,19.345,19.15,19.15,1055328,15.3408795385584,15.3925993087869,15.2374399981013,15.2374399981013,1326307.51638846,0.0,1.0
2020-08-13,19.26,19.49,19.23,19.45,2536440,15.3249657631034,15.5079741808352,15.301095099921,15.4761466299253,3187728.7789847,0.0,1.0
2020-08-14,19.44,19.45,19.36,19.36,652942,15.4681897421978,15.4761466299253,15.4045346403781,15.4045346403781,820599.73995357,0.0,1.0
2020-08-17,19.35,19.35,19.275,19.29,433735,15.3965777526506,15.3965777526506,15.3369010946946,15.3488364262858,545106.346672081,0.0,1.0
2020-08-18,19.2,19.295,19.12,19.28,680582,15.2772244367386,15.3528148701496,15.2135693349189,15.3408795385584,855336.939907495,0.0,1.0
2020-08-19,19.03,19.22,19.0083,19.22,474117,15.1419573453717,15.2931382121935,15.124690899003,15.2931382121935,595857.345533852,0.0,1.0
2020-08-20,19.09,19.11,18.82,18.86,527249,15.1896986717365,15.2056124471914,14.9748627030948,15.0066902540047,662632.197485807,0.0,1.0
2020-08-21,18.97,18.98,18.86,18.94,940815,15.0942160190068,15.1021729067343,15.0066902540047,15.0703453558244,1182390.69372841,0.0,1.0
2020-08-24,18.98,19.03,18.91,19.03,510894,15.1021729067343,15.1419573453717,15.046474692642,15.1419573453717,642077.678482681,0.0,1.0
2020-08-25,19.16,19.2,19.1,19.1,951142,15.2453968858287,15.2772244367386,15.1976555594639,15.1976555594639,1195369.38634506,0.0,1.0
2020-08-26,19.19,19.21,19.07,19.12,563987,15.2692675490111,15.2851813244661,15.1737848962815,15.2135693349189,708803.516295773,0.0,1.0
2020-08-27,18.93,19.01,18.8273,19.01,1215102,15.062388468097,15.1260435699167,14.9806712311359,15.1260435699167,1527107.13235947,0.0,1.0
2020-08-28,19.26,19.28,19.15,19.15,819614,15.3249657631034,15.3408795385584,15.2374399981013,15.2374399981013,1030068.57463956,0.0,1.0
2020-08-31,19.06,19.13,18.98,19.13,920332,15.1658280085541,15.2215262226463,15.1021729067343,15.2215262226463,1156648.21664244,0.0,1.0
2020-09-01,19.17,19.225,19.12,19.18,931384,15.2533537735562,15.2971166560573,15.2135693349189,15.2613106612837,1170538.06953284,0.0,1.0
2020-09-02,19.2,19.21,19.025,19.15,748599,15.2772244367386,15.2851813244661,15.1379789015079,15.2374399981013,940818.85485924,0.0,1.0
2020-09-03,18.76,19.09,18.69,19.09,2301260,14.92712137673,15.1896986717365,14.8714231626377,15.1896986717365,2892160.9539064,0.0,1.0
2020-09-04,18.84,18.87,18.515,18.82,1159084,14.9907764785498,15.0146471417322,14.732177627407,14.9748627030948,1456705.23413158,0.0,1.0
2020-09-08,18.64,18.795,18.64,18.66,1416365,14.8316387240004,14.9549704837762,14.8316387240004,14.8475524994553,1780048.99467232,0.0,1.0
2020-09-09,18.89,18.94,18.815,18.84,643493,15.0305609171871,15.0703453558244,14.9708842592311,14.9907764785498,808724.493847756,0.0,1.0
2020-09-10,18.54,18.86,18.52,18.85,906755,14.7520698467257,15.0066902540047,14.7361560712708,14.9987333662772,1139585.01245378,0.0,1.0
2020-09-11,18.67,18.76,18.59,18.76,540984,14.8555093871828,14.92712137673,14.7918542853631,14.92712137673,679893.971775504,0.0,1.0
2020-09-14,18.75,18.79,18.69,18.78,577749,14.9191644890025,14.9509920399124,14.8714231626377,14.943035152185,726099.223450836,0.0,1.0
2020-09-15,18.85,18.918,18.82,18.91,679750,14.9987333662772,15.052840202824,14.9748627030948,15.046474692642,854291.304945063,0.0,1.0
2020-09-16,18.86,19.025,18.855,18.94,1136203,15.0066902540047,15.1379789015079,15.002711810141,15.0703453558244,1427949.01589186,0.0,1.0
2020-09-17,18.92,18.96,18.805,18.81,632619,15.0544315803695,15.0862591312794,14.9629273715036,14.9669058153674,795058.346514218,0.0,1.0
2020-09-18,18.85,18.9425,18.82,18.94,573585,14.9987333662772,15.0723345777563,14.9748627030948,15.0703453558244,720866.021547501,0.0,1.0
2020-09-21,18.69,18.74,18.49,18.7,1566646,14.8714231626377,14.9112076012751,14.7122854080884,14.8793800503652,1968918.0665347,0.0,1.0
2020-09-22,18.44,18.55,18.34,18.52,1122283,14.672500969451,14.7600267344532,14.5929320921764,14.7361560712708,1410454.73863576,0.0,1.0
2020-09-23,18.35,18.6,18.32,18.6,764339,14.6008889799038,14.7998111730905,14.5770183167214,14.7998111730905,960600.458595666,0.0,1.0
2020-09-24,18.31,18.435,18.16,18.27,1068492,14.569061428994,14.6685225255873,14.4497081130819,14.5372338780841,1342851.67341428,0.0,1.0
2020-09-25,18.44,18.45,18.24,18.31,613463,14.672500969451,14.6804578571785,14.5133632149017,14.569061428994,770983.606922418,0.0,1.0
2020-09-28,18.67,18.69,18.58,18.65,486620,14.8555093871828,14.8714231626377,14.7838973976356,14.8395956117279,611570.775744562,0.0,1.0
2020-09-29,18.59,18.63,18.505,18.6,1413723,14.7918542853631,14.8236818362729,14.7242207396796,14.7998111730905,1776728.60095747,0.0,1.0
2020-09-30,18.72,18.785,18.59,18.61,611864,14.8952938258201,14.9470135960487,14.7918542853631,14.807768060818,768974.02722899,0.0,1.0
2020-10-01,18.94,18.97,18.821,18.88,1071856,15.0703453558244,15.0942160190068,14.9756583918676,15.0226040294596,1347079.45708451,0.0,1.0
2020-10-02,18.93,18.975,18.8,18.8,1210717,15.062388468097,15.0981944628706,14.9589489276399,14.9589489276399,1521596.18366924,0.0,1.0
2020-10-05,19.13,19.13,18.99,19.0,823839,15.2215262226463,15.2215262226463,15.1101297944618,15.1180866821892,1035378.43968317,0.0,1.0
2020-10-06,19.12,19.25,19.1,19.19,2234586,15.2135693349189,15.3170088753759,15.1976555594639,15.2692675490111,2808366.88481347,0.0,1.0
2020-10-07,19.23,19.25,19.18,19.21,1549999,15.301095099921,15.3170088753759,15.2613106612837,15.2851813244661,1947996.56987649,0.0,1.0
2020-10-08,19.28,19.29,19.19,19.28,494711,15.3408795385584,15.3488364262858,15.2692675490111,15.3408795385584,621739.324399669,0.0,1.0
2020-10-09,19.34,19.365,19.21,19.26,758646,15.3886208649232,15.4085130842418,15.2851813244661,15.3249657631034,953445.651094298,0.0,1.0
2020-10-12,19.42,19.45,19.34,19.38,552851,15.4522759667429,15.4761466299253,15.3886208649232,15.420448415833,694808.09449089,0.0,1.0
2020-10-13,19.44,19.45,19.3599,19.42,1313172,15.4681897421978,15.4761466299253,15.4044550715008,15.4522759667429,1650358.84001077,0.0,1.0
2020-10-14,19.33,19.45,19.32,19.41,928040,15.3806639771957,15.4761466299253,15.3727070894682,15.4443190790154,1166335.42131845,0.0,1.0
2020-10-15,19.14,19.14,19.01,19.03,1764210,15.2294831103738,15.2294831103738,15.1260435699167,15.1419573453717,2217211.1262922,0.0,1.0
2020-10-16,19.24,19.27,19.1998,19.26,500068,15.3090519876485,15.3329226508309,15.2770652989841,15.3249657631034,628471.856243128,0.0,1.0
2020-10-19,19.23,19.34,19.2,19.31,682200,15.301095099921,15.3886208649232,15.2772244367386,15.3647502017408,857370.398283959,0.0,1.0
2020-10-20,19.26,19.32,19.19,19.2,592708,15.3249657631034,15.3727070894682,15.2692675490111,15.2772244367386,744899.287637187,0.0,1.0
2020-10-21,19.25,19.315,19.2,19.22,702974,15.3170088753759,15.3687286456045,15.2772244367386,15.2931382121935,883478.596252227,0.0,1.0
2020-10-22,19.2,19.22,19.1,19.17,796198,15.2772244367386,15.2931382121935,15.1976555594639,15.2533537735562,1000639.98295645,0.0,1.0
2020-10-23,19.28,19.28,19.17,19.24,590894,15.3408795385584,15.3408795385584,15.2533537735562,15.3090519876485,742619.501793608,0.0,1.0
2020-10-26,18.94,19.01,18.82,18.97,972074,15.0703453558244,15.1260435699167,14.9748627030948,15.0942160190068,1221676.15441437,0.0,1.0
2020-10-27,18.99,19.02,18.945,19.01,641355,15.1101297944618,15.1340004576442,15.0743237996882,15.1260435699167,806037.51361977,0.0,1.0
2020-10-28,18.45,18.57,18.42,18.57,845034,14.6804578571785,14.7759405099081,14.6565871939961,14.7759405099081,1062015.73899661,0.0,1.0
2020-10-29,18.22,18.285,18.15,18.22,990390,14.4974494394467,14.5491692096753,14.4417512253545,14.4974494394467,1244695.20486141,0.0,1.0
2020-10-30,18.03,18.16,17.99,18.14,1682366,14.3462685726249,14.4497081130819,14.314441021715,14.433794337627,2114351.81395395,0.0,1.0
2020-11-02,18.24,18.24,18.09,18.18,731505,14.5133632149017,14.5133632149017,14.3940098989897,14.4656218885369,919335.580763274,0.0,1.0
2020-11-03,18.65,18.7,18.54,18.59,922616,14.8395956117279,14.8793800503652,14.7520698467257,14.7918542853631,1159518.68569796,0.0,1.0
2020-11-04,19.04,19.155,18.88,18.91,1056758,15.1499142330991,15.241418441965,15.0226040294596,15.046474692642,1328104.70148015,0.0,1.0
2020-11-05,19.61,19.64,19.51,19.57,1450400,15.6034568335648,15.6273274967472,15.5238879562901,15.5716292826549,1822823.25662717,0.0,1.0
2020-11-06,19.6,19.66,19.531,19.58,678710,15.5954999458373,15.6432412722021,15.5405974205178,15.5795861703824,852984.261242021,0.0,1.0
2020-11-09,20.15,20.68,20.15,20.59,4095284,16.0331287708481,16.4548438204039,16.0331287708481,16.3832318308567,5146841.50420099,0.0,1.0
2020-11-10,20.4,20.505,20.302,20.42,1172182,16.2320509640348,16.3155982851732,16.1540734643056,16.2479647394897,1473166.44415316,0.0,1.0
2020-11-11,20.42,20.5,20.34,20.39,1112404,16.2479647394897,16.3116198413095,16.18430963767,16.2240940763073,1398039.08022965,0.0,1.0
2020-11-12,20.32,20.465,20.24,20.38,1321392,16.168395862215,16.2837707342633,16.1047407603953,16.2161371885798,1660689.51235596,0.0,1.0
2020-11-13,20.48,20.51,20.375,20.4,463219,16.2957060658545,16.3195767290369,16.2121587447161,16.2320509640348,582161.035653324,0.0,1.0
2020-11-16,20.83,20.86,20.7686,20.81,1228634,16.5741971363159,16.5980677994983,16.5253418456692,16.558283360861,1544113.78177252,0.0,1.0
2020-11-17,21.01,21.08,20.91,20.92,857014,16.7174211154103,16.7731193295026,16.6378522381356,16.6458091258631,1077071.87703742,0.0,1.0
2020-11-18,21.03,21.22,21.03,21.15,745562,16.7333348908653,16.8845157576871,16.7333348908653,16.8288175435949,937002.035891795,0.0,1.0
2020-11-19,21.11,21.11,20.96,20.99,673563,16.796989992685,16.796989992685,16.677636676773,16.7015073399554,846515.651684752,0.0,1.0
2020-11-20,21.28,21.33,21.26,21.28,862433,16.932257084052,16.9720415226893,16.916343308597,16.932257084052,1083882.32879394,0.0,1.0
2020-11-23,21.52,21.65,21.44,21.6,1463339,17.1232223895112,17.2266619299683,17.0595672876914,17.1868774913309,1839084.63977492,0.0,1.0
2020-11-24,21.96,21.97,21.74,21.8,1389584,17.4733254495198,17.4812823372473,17.2982739195155,17.3460152458803,1746391.3625462,0.0,1.0
2020-11-25,21.81,21.83,21.66,21.7,776623,17.3539721336078,17.3698859090627,17.2346188176957,17.2664463686056,976038.655565056,0.0,1.0
2020-11-27,21.89,21.91,21.82,21.86,550735,17.4176272354275,17.4335410108824,17.3619290213352,17.3937565722451,692148.763264315,0.0,1.0
2020-11-30,21.15,21.515,21.145,21.47,1648489,16.8288175435949,17.1192439456475,16.8248390997311,17.0834379508739,2071776.12210015,0.0,1.0
2020-12-01,21.45,21.465,21.32,21.39,1030930,17.0675241754189,17.0794595070101,16.9640846349618,17.0197828490541,1295644.77382422,0.0,1.0
2020-12-02,21.41,21.46,21.3,21.34,1338472,17.035696624509,17.0754810631464,16.9481708595069,16.9799984104168,1682155.19163285,0.0,1.0
2020-12-03,21.52,21.5799,21.4938,21.51,1193900,17.1232223895112,17.1708841469987,17.1023753436652,17.1152655017837,1500461.0356365,0.0,1.0
2020-12-04,21.72,21.76,21.7,21.7,850385,17.2823601440606,17.3141876949704,17.2664463686056,17.2664463686056,1068740.73020332,0.0,1.0
2020-12-07,21.51,21.56,21.48,21.51,1130429,17.1152655017837,17.1550499404211,17.0913948386013,17.1152655017837,1420692.4097944,0.0,1.0
2020-12-08,21.41,21.44,21.3411,21.4,1044319,17.035696624509,17.0595672876914,16.9808736680668,17.0277397367816,1312471.7047281,0.0,1.0
2020-12-09,21.43,21.58,21.315,21.58,813034,17.051610399964,17.170963715876,16.9601061910981,17.170963715876,1021799.00967223,0.0,1.0
2020-12-10,21.51,21.53,21.3,21.35,1349175,17.1152655017837,17.1311792772387,16.9481708595069,16.9879552981442,1695606.43081906,0.0,1.0
2020-12-11,21.37,21.42,21.305,21.37,1843209,17.0038690735992,17.0436535122365,16.9521493033706,17.0038690735992,2316494.92003895,0.0,1.0
2020-12-14,21.28,21.45,21.28,21.45,1429844,17.2164413076823,17.3539786677531,17.2164413076823,17.3539786677531,1767326.92757027,0.357155,1.0
2020-12-15,21.49,21.51,21.3,21.32,800844,17.3863403995345,17.4025212654252,17.232622173573,17.2488030394637,989865.444050594,0.0,1.0
2020-12-16,21.64,21.68,21.57,21.59,1132204,17.5076968937146,17.5400586254959,17.4510638630972,17.4672447289879,1399435.61444658,0.0,1.0
2020-12-17,21.58,21.62,21.55,21.6,1129166,17.4591542960425,17.4915160278239,17.4348829972065,17.4753351619332,1395680.56200313,0.0,1.0
2020-12-18,21.5,21.52,21.415,21.5,887447,17.3944308324798,17.4106116983705,17.3256621524444,17.3944308324798,1096909.15924496,0.0,1.0
2020-12-21,21.32,21.385,21.12,21.14,1068501,17.2488030394637,17.3013908536084,17.0869943805569,17.1031752464476,1320696.93577464,0.0,1.0
2020-12-22,21.08,21.19,21.075,21.19,783231,17.0546326487756,17.1436274111743,17.0505874323029,17.1436274111743,968095.286484247,0.0,1.0
2020-12-23,21.3,21.3386,21.2,21.24,716127,17.232622173573,17.263851244742,17.1517178441196,17.184079575901,885152.877278998,0.0,1.0
2020-12-24,21.38,21.42,21.355,21.39,452483,17.2973456371357,17.3297073689171,17.2771195547724,17.3054360700811,559281.565099254,0.0,1.0
2020-12-28,21.44,21.46,21.34,21.42,749769,17.3458882348078,17.3620691006985,17.2649839053544,17.3297073689171,926735.324383238,0.0,1.0
2020-12-29,21.51,21.525,21.45,21.48,777400,17.4025212654252,17.4146569148432,17.3539786677531,17.3782499665891,960888.008407294,0.0,1.0
2020-12-30,21.7,21.775,21.677,21.68,682361,17.5562394913866,17.6169177384766,17.5376314956123,17.5400586254959,843417.162728083,0.0,1.0
2020-12-31,21.48,21.62,21.41,21.62,578821,17.3782499665891,17.4915160278239,17.3216169359718,17.4915160278239,715438.844757295,0.0,1.0
2021-01-04,21.56,21.87,21.51,21.81,1000212,17.4429734301518,17.6937768514574,17.4025212654252,17.6452342537853,1236289.83363144,0.0,1.0
2021-01-05,21.76,21.79,21.61,21.61,969015,17.6047820890586,17.6290533878947,17.4834255948785,17.4834255948785,1197729.47448778,0.0,1.0
2021-01-06,22.04,22.055,21.71,21.75,1087481,17.8313142115281,17.8434498609461,17.5643299243319,17.5966916561133,1344156.74333776,0.0,1.0
2021-01-07,22.1,22.119,21.92,21.92,1396701,17.8798568092002,17.8952286317963,17.7342290161841,17.7342290161841,1726361.25833609,0.0,1.0
2021-01-08,22.74,22.78,22.47,22.65,1194891,18.3976445177019,18.4300062494833,18.1792028281777,18.3248306211938,1476918.48887806,0.0,1.0
2021-01-11,22.3,22.37,22.27,22.29,806262,18.041665468107,18.0982984987243,18.0173941692709,18.0335750351616,996562.242647906,0.0,1.0
2021-01-12,22.46,22.5,22.27,22.34,736498,18.1711123952324,18.2034741270138,18.0173941692709,18.0740271998883,910331.999505991,0.0,1.0
2021-01-13,22.43,22.5,22.38,22.44,1094562,18.1468410963964,18.2034741270138,18.1063889316697,18.1549315293417,1352909.05615939,0.0,1.0
2021-01-14,22.69,22.73,22.59,22.59,1032833,18.3571923529752,18.3895540847566,18.2762880235218,18.2762880235218,1276610.29635623,0.0,1.0
2021-01-15,22.43,22.49,22.335,22.48,831758,18.1468410963964,18.1953836940684,18.0699819834157,18.1872932611231,1028076.00732806,0.0,1.0
2021-01-19,22.48,22.53,22.425,22.53,501588,18.1872932611231,18.2277454258498,18.1427958799237,18.2277454258498,619976.710009002,0.0,1.0
2021-01-20,22.64,22.64,22.49,22.52,342875,18.3167401882485,18.3167401882485,18.1953836940684,18.2196549929044,423803.030463921,0.0,1.0
2021-01-21,22.77,22.77,22.65,22.74,981425,18.4219158165379,18.4219158165379,18.3248306211938,18.3976445177019,1213068.57943289,0.0,1.0
2021-01-22,22.39,22.43,22.28,22.35,1068147,18.114479364615,18.1468410963964,18.0254846022163,18.0821176328337,1320259.38193495,0.0,1.0
2021-01-25,22.29,22.3,22.02,22.24,1069929,18.0335750351616,18.041665468107,17.8151333456375,17.9931228704349,1322461.98346696,0.0,1.0
2021-01-26,22.17,22.179,22.01,22.11,618216,17.9364898398176,17.9437712294684,17.8070429126921,17.8879472421455,764132.159770419,0.0,1.0
2021-01-27,21.9,22.07,21.86,22.05,1370105,17.7180481502934,17.8555855103642,17.685686418512,17.8394046444735,1693487.86308063,0.0,1.0
2021-01-28,22.07,22.14,21.87,21.87,682549,17.8555855103642,17.9122185409815,17.6937768514574,17.6937768514574,843649.535953679,0.0,1.0
2021-01-29,21.54,21.84,21.4821,21.77,1392736,17.4267925642612,17.6695055526214,17.3799489575077,17.612872522004,1721460.40812599,0.0,1.0
2021-02-01,21.64,21.65,21.47,21.56,971520,17.5076968937146,17.5157873266599,17.3701595336438,17.4429734301518,1200825.7241161,0.0,1.0
2021-02-02,21.8,21.82,21.63,21.74,855422,17.63714382084,17.6533246867307,17.4996064607692,17.588601223168,1057325.36908642,0.0,1.0
2021-02-03,21.79,21.83,21.69,21.79,1160848,17.6290533878947,17.661415119676,17.5481490584413,17.6290533878947,1434840.39462772,0.0,1.0
2021-02-04,21.68,21.695,21.51,21.6,930533,17.5400586254959,17.5521942749139,17.4025212654252,17.4753351619332,1150164.65285216,0.0,1.0
2021-02-05,21.74,21.74,21.58,21.66,793374,17.588601223168,17.588601223168,17.4591542960425,17.5238777596052,980632.316416425,0.0,1.0
2021-02-08,22.03,22.05,21.91,21.91,1431237,17.8232237785828,17.8394046444735,17.7261385832387,17.7261385832387,1769048.71428973,0.0,1.0
2021-02-09,22.18,22.19,22.03,22.04,560461,17.9445802727629,17.9526707057082,17.8232237785828,17.8313142115281,692745.37442753,0.0,1.0
2021-02-10,21.95,22.15,21.905,22.11,583036,17.7585003150201,17.9203089739269,17.7220933667661,17.8879472421455,720648.701916332,0.0,1.0
2021-02-11,22.13,22.155,22.035,22.09,577444,17.9041281080362,17.9243541903995,17.8272689950555,17.8717663762548,713736.834482561,0.0,1.0
2021-02-12,22.2,22.22,22.045,22.05,435736,17.9607611386536,17.9769420045442,17.8353594280008,17.8394046444735,538581.807604015,0.0,1.0
2021-02-16,22.1,22.1599,22.05,22.11,729612,17.8798568092002,17.9283185025428,17.8394046444735,17.8879472421455,901820.712104533,0.0,1.0
2021-02-17,22.07,22.085,21.95,22.01,417328,17.8555855103642,17.8677211597822,17.7585003150201,17.8070429126921,515829.007940056,0.0,1.0
2021-02-18,21.95,21.96,21.78,21.91,510232,17.7585003150201,17.7665907479654,17.6209629549493,17.7261385832387,630660.934275368,0.0,1.0
2021-02-19,21.9,22.03,21.87,21.93,518844,17.7180481502934,17.8232237785828,17.6937768514574,17.7423194491294,641305.60565227,0.0,1.0
2021-02-22,21.95,22.07,21.89,21.9,577515,17.7585003150201,17.8555855103642,17.7099577173481,17.7180481502934,713824.592456058,0.0,1.0
2021-02-23,22.07,22.09,21.741,21.89,1037979,17.8555855103642,17.8717663762548,17.5894102664625,17.7099577173481,1282970.8953931,0.0,1.0
2021-02-24,22.46,22.46,22.09,22.14,1049369,18.1711123952324,18.1711123952324,17.8717663762548,17.9122185409815,1297049.25198657,0.0,1.0
2021-02-25,22.13,22.67,22.12,22.6,974374,17.9041281080362,18.3410114870845,17.8960376750909,18.2843784564672,1204353.34744514,0.0,1.0
2021-02-26,22.07,22.38,22.05,22.35,961581,17.8555855103642,18.1063889316697,17.8394046444735,18.0821176328337,1188540.84385425,0.0,1.0
2021-03-01,22.65,22.72,22.49,22.49,1356421,18.3248306211938,18.3814636518112,18.1953836940684,18.1953836940684,1676574.05872374,0.0,1.0
2021-03-02,22.52,22.54,22.36,22.49,1124358,18.2196549929044,18.2358358587951,18.090208065779,18.1953836940684,1389737.74036122,0.0,1.0
2021-03-03,22.4,22.62,22.39,22.57,966349,18.1225697975604,18.3005593223578,18.114479364615,18.2601071576311,1194434.22438433,0.0,1.0
2021-03-04,22.5,22.795,22.3601,22.68,1333397,18.2034741270138,18.4421418989013,18.0902889701085,18.3491019200299,1648115.75475465,0.0,1.0
2021-03-05,22.84,22.88,22.455,22.78,1056719,18.4785488471553,18.5109105789367,18.1670671787597,18.4300062494833,1306134.05628525,0.0,1.0
2021-03-08,22.67,22.83,22.6,22.71,934740,18.3410114870845,18.47045841421,18.2843784564672,18.3733732188659,1155364.62178883,0.0,1.0
2021-03-09,22.91,22.98,22.84,22.9,824379,18.5351818777727,18.59181490839,18.4785488471553,18.5270914448273,1018955.35822331,0.0,1.0
2021-03-10,22.71,22.73,22.545,22.68,1102131,18.3733732188659,18.3895540847566,18.2398810752678,18.3491019200299,1362264.55054533,0.0,1.0
2021-03-11,22.97,23.0,22.82,22.89,574465,18.5837244754447,18.6079957742807,18.4623679812646,18.519001011882,710054.707679056,0.0,1.0
2021-03-12,22.86,22.86,22.68,22.74,578149,18.494729713046,18.494729713046,18.3491019200299,18.3976445177019,714608.234078556,0.0,1.0
2021-03-15,22.81,22.85,22.695,22.83,610705,18.4542775483193,18.4866392801006,18.3612375694479,18.47045841421,754848.354996626,0.0,1.0
2021-03-16,22.81,22.86,22.77,22.83,603324,18.4542775483193,18.494729713046,18.4219158165379,18.47045841421,745725.233836279,0.0,1.0
2021-03-17,23.04,23.09,22.83,22.87,926728,18.6403575060621,18.6808096707888,18.47045841421,18.5028201459913,1145461.56708937,0.0,1.0
2021-03-18,22.98,23.195,22.96,23.04,651621,18.59181490839,18.7657592167148,18.5756340424994,18.6403575060621,805421.668287076,0.0,1.0
2021-03-19,23.12,23.16,22.97,23.02,998764,18.7050809696248,18.7374427014062,18.5837244754447,18.6241766401714,1234500.06538321,0.0,1.0
2021-03-22,23.14,23.23,23.115,23.19,951451,18.7212618355155,18.7940757320235,18.7010357531521,18.7617140002422,1176019.88228342,0.0,1.0
2021-03-23,22.79,23.025,22.77,23.01,702864,18.4380966824286,18.6282218566441,18.4219158165379,18.6160862072261,868759.440624114,0.0,1.0
2021-03-24,22.95,23.125,22.925,22.99,709091,18.567543609554,18.7091261860975,18.5473175271907,18.5999053413354,876456.18570818,0.0,1.0
2021-03-25,23.11,23.1491,22.96,22.97,706191,18.6969905366795,18.7286241294957,18.5756340424994,18.5837244754447,872871.705100535,0.0,1.0
2021-03-26,23.46,23.5,23.205,23.23,1536624,18.9801556897663,19.0125174215477,18.7738496496602,18.7940757320235,1899309.97559925,0.0,1.0
2021-03-29,23.46,23.49,23.33,23.42,476354,18.9801556897663,19.0044269886024,18.8749800614769,18.947793957985,588786.784611333,0.0,1.0
2021-03-30,23.57,23.58,23.42,23.44,657071,19.0691504521651,19.0772408851104,18.947793957985,18.9639748238757,812158.019773849,0.0,1.0
2021-03-31,23.42,23.52,23.37,23.4,799038,18.947793957985,19.0286982874384,18.9073417932583,18.9316130920943,987633.177851491,0.0,1.0
2021-04-01,23.67,23.7,23.535,23.6,692004,19.1500547816185,19.1743260804545,19.0408339368564,19.0934217510011,855336.17876239,0.0,1.0
2021-04-05,23.71,23.7299,23.63,23.68,525231,19.1824165133998,19.1985164749611,19.1176930498371,19.1581452145638,649200.115183655,0.0,1.0
2021-04-06,23.7,23.8199,23.655,23.72,751158,19.1743260804545,19.2713303714691,19.1379191322005,19.1905069463452,928452.16699152,0.0,1.0
2021-04-07,23.65,23.71,23.6,23.68,922933,19.1338739157278,19.1824165133998,19.0934217510011,19.1581452145638,1140770.84160454,0.0,1.0
2021-04-08,23.62,23.645,23.555,23.6,711721,19.1096026168918,19.1298286992551,19.0570148027471,19.0934217510011,879706.938810971,0.0,1.0
2021-04-09,23.59,23.62,23.54,23.6,502353,19.0853313180558,19.1096026168918,19.0448791533291,19.0934217510011,620922.271272742,0.0,1.0
2021-04-12,23.5,23.52,23.445,23.49,553180,19.0125174215477,19.0286982874384,18.9680200403483,19.0044269886024,683745.856046756,0.0,1.0
2021-04-13,23.64,23.64,23.57,23.57,415654,19.1257834827825,19.1257834827825,19.0691504521651,19.0691504521651,513759.897409989,0.0,1.0
2021-04-14,23.6,23.655,23.54,23.58,948992,19.0934217510011,19.1379191322005,19.0448791533291,19.0772408851104,1172980.4899337,0.0,1.0
2021-04-15,23.74,23.75,23.67,23.67,488513,19.2066878122358,19.2147782451812,19.1500547816185,19.1500547816185,603815.646579721,0.0,1.0
2021-04-16,23.83,23.84,23.77,23.8,337754,19.2795017087439,19.2875921416892,19.2309591110719,19.2552304099079,417473.332121942,0.0,1.0
2021-04-19,23.87,23.92,23.815,23.88,595622,19.3118634405253,19.352315605252,19.2673660593259,19.3199538734706,736205.347753498,0.0,1.0
2021-04-20,23.47,23.695,23.4107,23.69,652918,18.9882461227117,19.1702808639818,18.9402698553458,19.1662356475092,807024.796338146,0.0,1.0
2021-04-21,23.61,23.62,23.33,23.33,521448,19.1015121839464,19.1096026168918,18.8749800614769,18.8749800614769,644524.222032376,0.0,1.0
2021-04-22,23.49,23.8,23.475,23.78,890942,19.0044269886024,19.2552304099079,18.9922913391844,19.2390495440172,1101229.07639106,0.0,1.0
2021-04-23,23.86,23.9,23.7,23.74,857463,19.3037730075799,19.3361347393613,19.1743260804545,19.2066878122358,1059848.10181753,0.0,1.0
2021-04-26,24.02,24.04,23.94,23.96,593137,19.4332199347053,19.449400800596,19.3684964711426,19.3846773370333,733133.818681091,0.0,1.0
2021-04-27,24.05,24.065,23.995,24.04,588153,19.4574912335414,19.4696268829594,19.412993852342,19.449400800596,726973.456147126,0.0,1.0
2021-04-28,24.15,24.215,24.05,24.05,533091,19.5383955629948,19.5909833771395,19.4574912335414,19.4574912335414,658915.293658159,0.0,1.0
2021-04-29,24.06,24.13,23.95,24.13,323971,19.4655816664867,19.5222146971041,19.376586904088,19.5222146971041,400437.161013276,0.0,1.0
2021-04-30,23.93,24.08,23.88,24.06,312058,19.3604060381973,19.4817625323774,19.3199538734706,19.4655816664867,385712.36188264,0.0,1.0
2021-05-03,23.77,23.77,23.6199,23.66,517473,19.2309591110719,19.2309591110719,19.1095217125623,19.1419643486731,639611.011544312,0.0,1.0
2021-05-04,23.3,23.47,23.23,23.41,638583,18.8507087626409,18.9882461227117,18.7940757320235,18.9397035250396,789306.337886233,0.0,1.0
2021-05-05,23.48,23.48,23.34,23.39,447900,18.996336555657,18.996336555657,18.8830704944223,18.923522659149,553616.849711382,0.0,1.0
2021-05-06,23.67,23.67,23.545,23.62,618722,19.1500547816185,19.1500547816185,19.0489243698017,19.1096026168918,764757.589835064,0.0,1.0
2021-05-07,24.22,24.22,23.945,23.95,599010,19.5950285936121,19.5950285936121,19.3725416876153,19.376586904088,740393.009925464,0.0,1.0
2021-05-10,23.81,24.03,23.79,23.99,741273,19.2633208428532,19.4413103676507,19.2471399769625,19.4089486358693,916234.032230644,0.0,1.0
2021-05-11,23.5,23.565,23.32,23.32,1083728,19.0125174215477,19.0651052356924,18.8668896285316,18.8668896285316,1339517.93102035,0.0,1.0
2021-05-12,23.06,23.39,23.02,23.3,989217,18.6565383719528,18.923522659149,18.6241766401714,18.8507087626409,1222699.70801729,0.0,1.0
2021-05-13,23.04,23.06,22.8544,22.88,786387,18.6403575060621,18.6565383719528,18.4901990705966,18.5109105789367,971996.1902076,0.0,1.0
2021-05-14,22.99,23.06,22.94,22.94,896888,18.5999053413354,18.6565383719528,18.5594531766087,18.5594531766087,1108578.49766453,0.0,1.0
2021-05-17,23.09,23.09,22.94,22.98,712689,18.6808096707888,18.6808096707888,18.5594531766087,18.59181490839,880903.413717246,0.0,1.0
2021-05-18,23.53,23.655,23.53,23.64,716723,19.0367887203837,19.1379191322005,19.0367887203837,19.1257834827825,885889.549845258,0.0,1.0
2021-05-19,23.35,23.38,23.02,23.1,1089062,18.8911609273676,18.9154322262036,18.6241766401714,18.6889001037341,1346110.90328282,0.0,1.0
2021-05-20,23.4,23.435,23.29,23.29,516192,18.9316130920943,18.959929607403,18.8426183296956,18.8426183296956,638027.659937972,0.0,1.0
2021-05-21,23.42,23.48,23.345,23.43,518728,18.947793957985,18.996336555657,18.8871157108949,18.9558843909303,641162.226427965,0.0,1.0
2021-05-24,23.59,23.645,23.55,23.55,610188,19.0853313180558,19.1298286992551,19.0529695862744,19.0529695862744,754209.328626229,0.0,1.0
2021-05-25,23.68,23.77,23.575,23.75,647669,19.1581452145638,19.2309591110719,19.0731956686377,19.2147782451812,800536.886438315,0.0,1.0
2021-05-26,23.69,23.7,23.6,23.6,388192,19.1662356475092,19.1743260804545,19.0934217510011,19.0934217510011,479816.102083412,0.0,1.0
2021-05-27,24.11,24.125,23.93,23.93,910412,19.5060338312134,19.5181694806314,19.3604060381973,19.3604060381973,1125294.5375741,0.0,1.0
2021-05-28,24.08,24.15,24.055,24.09,598128,19.4817625323774,19.5383955629948,19.461536450014,19.4898529653227,739302.833409621,0.0,1.0
2021-06-01,24.1,24.185,24.06,24.17,825508,19.4979433982681,19.5667120783034,19.4655816664867,19.5545764288854,1020350.83360469,0.0,1.0
2021-06-02,23.98,23.98,23.85,23.87,528824,19.400858202924,19.400858202924,19.2956825746346,19.3118634405253,653641.163053743,0.0,1.0
2021-06-03,23.8,23.88,23.74,23.88,767762,19.2552304099079,19.3199538734706,19.2066878122358,19.3199538734706,948975.172511966,0.0,1.0
2021-06-04,24.03,24.03,23.87,23.93,507429,19.4413103676507,19.4413103676507,19.3118634405253,19.3604060381973,627196.348363913,0.0,1.0
2021-06-07,24.15,24.15,24.04,24.13,464306,19.5383955629948,19.5383955629948,19.449400800596,19.5222146971041,573895.12172827,0.0,1.0
2021-06-08,24.1,24.13,24.01,24.08,442969,19.4979433982681,19.5222146971041,19.42512950176,19.4817625323774,547521.996650593,0.0,1.0
2021-06-09,23.99,24.04,23.96,24.03,474986,19.4089486358693,19.449400800596,19.3846773370333,19.4413103676507,587095.898586762,0.0,1.0
2021-06-10,23.89,23.93,23.83,23.88,388046,19.5544850069932,19.587225877662,19.5053737009898,19.5462997893259,474081.467074416,0.279887,1.0
2021-06-11,23.75,23.78,23.66,23.76,467945,19.4398919596521,19.4644476126537,19.3662250006471,19.4480771773193,571695.242600458,0.0,1.0
2021-06-14,23.7,23.7,23.605,23.63,401702,19.3989658713159,19.3989658713159,19.3212063034773,19.3416693476454,490765.201771769,0.0,1.0
2021-06-15,23.77,23.94,23.7114,23.89,817203,19.4562623949865,19.5954110953293,19.4082970194566,19.5544850069932,998388.84342994,0.0,1.0
2021-06-16,23.39,23.5579,23.29,23.55,1103027,19.1452241236321,19.2826539282647,19.0633719469598,19.2761876063076,1347584.19976676,0.0,1.0
2021-06-17,23.27,23.345,23.13,23.29,762978,19.0470015116254,19.1083906441296,18.9324084642843,19.0633719469598,932141.368769435,0.0,1.0
2021-06-18,22.93,23.07,22.93,23.07,513268,18.7687041109399,18.883297158281,18.7687041109399,18.883297158281,627067.0138137,0.0,1.0
2021-06-21,23.26,23.295,22.98,23.03,732660,19.0388162939582,19.0674645557935,18.809630199276,18.8505562876121,895101.425260772,0.0,1.0
2021-06-22,22.92,22.98,22.8116,22.88,1448675,18.7605188932726,18.809630199276,18.6717911337599,18.7277780226037,1769867.41085859,0.0,1.0
2021-06-23,22.93,23.065,22.92,23.02,1133577,18.7687041109399,18.8792045494474,18.7605188932726,18.8423710699449,1384907.58106465,0.0,1.0
2021-06-24,23.12,23.12,23.03,23.03,560334,18.9242232466171,18.9242232466171,18.8505562876121,18.8505562876121,684568.233590027,0.0,1.0
2021-06-25,23.21,23.23,23.13,23.23,712900,18.9978902056221,19.0142606409565,18.9324084642843,19.0142606409565,870960.344591494,0.0,1.0
2021-06-28,23.14,23.24,23.11,23.24,1142247,18.9405936819515,19.0224458586237,18.9160380289498,19.0224458586237,1395499.84672269,0.0,1.0
2021-06-29,22.93,22.93,22.85,22.85,824617,18.7687041109399,18.7687041109399,18.7032223696021,18.7032223696021,1007446.63553935,0.0,1.0
2021-06-30,23.24,23.29,23.18,23.25,1068001,19.0224458586237,19.0633719469598,18.9733345526204,19.030631076291,1304792.42388002,0.0,1.0
2021-07-01,23.17,23.18,23.08,23.13,1389931,18.9651493349532,18.9733345526204,18.8914823759482,18.9324084642843,1698099.00788105,0.0,1.0
2021-07-02,23.12,23.13,23.015,23.08,581741,18.9242232466171,18.9324084642843,18.8382784611112,18.8914823759482,710721.478219948,0.0,1.0
2021-07-06,23.57,23.63,23.445,23.57,903639,19.2925580416421,19.3416693476454,19.1902428208018,19.2925580416421,1103988.9673535,0.0,1.0
2021-07-07,23.12,23.18,23.04,23.16,1224285,18.9242232466171,18.9733345526204,18.8587415052793,18.956964117286,1495726.86979688,0.0,1.0
2021-07-08,22.72,22.75,22.58,22.64,1668042,18.5968145399282,18.6213701929299,18.4822214925871,18.5313327985904,2037871.27944044,0.0,1.0
2021-07-09,23.19,23.19,23.01,23.01,525013,18.9815197702876,18.9815197702876,18.8341858522776,18.8341858522776,641416.051893696,0.0,1.0
2021-07-12,23.29,23.32,23.17,23.19,636213,19.0633719469598,19.0879275999615,18.9651493349532,18.9815197702876,777270.716388821,0.0,1.0
2021-07-13,23.27,23.37,23.23,23.28,430553,19.0470015116254,19.1288536882976,19.0142606409565,19.0551867292926,526012.889949365,0.0,1.0
2021-07-14,23.21,23.31,23.16,23.31,375062,18.9978902056221,19.0797423822943,18.956964117286,19.0797423822943,458218.724594158,0.0,1.0
2021-07-15,23.0,23.025,22.92,22.97,559442,18.8260006346104,18.8464636787785,18.7605188932726,18.8014449816087,683478.464159007,0.0,1.0
2021-07-16,22.9,23.11,22.83,23.1,934137,18.7441484579382,18.9160380289498,18.6868519342676,18.9078528112826,1141248.81949175,0.0,1.0
2021-07-19,22.56,22.64,22.48,22.63,891598,18.4658510572526,18.5313327985904,18.4003693159149,18.5231475809232,1089278.30174932,0.0,1.0
2021-07-20,22.83,22.88,22.56,22.57,349069,18.6868519342676,18.7277780226037,18.4658510572526,18.4740362749199,426462.696768424,0.0,1.0
2021-07-21,22.9,22.92,22.68,22.68,1038017,18.7441484579382,18.7605188932726,18.5640736692593,18.5640736692593,1268160.53305068,0.0,1.0
2021-07-22,23.19,23.31,23.15,23.27,763776,18.9815197702876,19.0797423822943,18.9487788996187,19.0470015116254,933116.297027234,0.0,1.0
2021-07-23,23.18,23.2,23.105,23.19,417676,18.9733345526204,18.9897049879548,18.9119454201162,18.9815197702876,510280.870932245,0.0,1.0
2021-07-26,23.2,23.2,23.075,23.08,496773,18.9897049879548,18.9897049879548,18.8873897671146,18.8914823759482,606914.831342057,0.0,1.0
2021-07-27,23.12,23.14,22.975,23.11,863184,18.9242232466171,18.9405936819515,18.8055375904424,18.9160380289498,1054564.50285575,0.0,1.0
2021-07-28,23.2,23.25,23.07,23.16,1015609,18.9897049879548,19.030631076291,18.883297158281,18.956964117286,1240784.35209739,0.0,1.0
2021-07-29,23.56,23.5798,23.48,23.48,566019,19.2843728239748,19.3005795549559,19.2188910826371,19.2188910826371,691513.681140882,0.0,1.0
2021-07-30,23.49,23.625,23.45,23.54,406555,19.2270763003043,19.3375767388118,19.1943354296354,19.2680023886404,496694.182768123,0.0,1.0
2021-08-02,23.19,23.38,23.16,23.31,1084286,18.9815197702876,19.1370389059648,18.956964117286,19.0797423822943,1324688.04628382,0.0,1.0
2021-08-03,23.37,23.37,23.17,23.2,888675,19.1288536882976,19.1288536882976,18.9651493349532,18.9897049879548,1085707.22994789,0.0,1.0
2021-08-04,23.65,23.745,23.62,23.67,695123,19.3580397829798,19.4357993508184,19.3334841299782,19.3744102183143,849241.923991409,0.0,1.0
2021-08-05,23.66,23.705,23.602,23.61,582321,19.3662250006471,19.4030584801496,19.3187507381772,19.3252989123109,711430.072693033,0.0,1.0
2021-08-06,23.58,23.645,23.54,23.64,1041879,19.3007432593093,19.3539471741462,19.2680023886404,19.3498545653126,1272878.79486975,0.0,1.0
2021-08-09,23.57,23.6,23.52,23.57,528285,19.2925580416421,19.3171136946437,19.2516319533059,19.2925580416421,645413.502093586,0.0,1.0
2021-08-10,23.79,23.82,23.74,23.75,506212,19.4726328303209,19.4971884833226,19.4317067419848,19.4398919596521,618446.595534228,0.0,1.0
2021-08-11,23.64,23.67,23.575,23.67,489697,19.3498545653126,19.3744102183143,19.2966506504757,19.3744102183143,598269.978770405,0.0,1.0
2021-08-12,23.63,23.65,23.525,23.65,649221,19.3416693476454,19.3580397829798,19.2557245621396,19.3580397829798,793162.780019687,0.0,1.0
2021-08-13,23.62,23.65,23.575,23.62,412400,19.3334841299782,19.3580397829798,19.2966506504757,19.3334841299782,503835.104656379,0.0,1.0
2021-08-16,23.59,23.6,23.48,23.55,827195,19.3089284769765,19.3171136946437,19.2188910826371,19.2761876063076,1010596.21580076,0.0,1.0
2021-08-17,23.18,23.23,23.07,23.09,690429,18.9733345526204,19.0142606409565,18.883297158281,18.8996675936154,843507.195617845,0.0,1.0
2021-08-18,23.35,23.49,23.32,23.35,672851,19.1124832529632,19.2270763003043,19.0879275999615,19.1124832529632,822031.896224901,0.0,1.0
2021-08-19,23.09,23.18,22.97,22.99,1371300,18.8996675936154,18.9733345526204,18.8014449816087,18.8178154169432,1675337.24300508,0.0,1.0
2021-08-20,23.32,23.34,23.21,23.24,1352548,19.0879275999615,19.104298035296,18.9978902056221,19.0224458586237,1652427.65066144,0.0,1.0
2021-08-23,23.1,23.14,23.035,23.08,595057,18.9078528112826,18.9405936819515,18.8546488964457,18.8914823759482,726989.829950319,0.0,1.0
2021-08-24,23.25,23.29,23.17,23.17,244069,19.030631076291,19.0633719469598,18.9651493349532,18.9651493349532,298182.662847666,0.0,1.0
2021-08-25,23.27,23.3,23.19,23.2,285104,19.0470015116254,19.0715571646271,18.9815197702876,18.9897049879548,348315.721818507,0.0,1.0
2021-08-26,23.16,23.24,23.13,23.22,716248,18.956964117286,19.0224458586237,18.9324084642843,19.0060754232893,875050.645101653,0.0,1.0
2021-08-27,23.26,23.28,23.055,23.1,380516,19.0388162939582,19.0551867292926,18.8710193317801,18.9078528112826,464881.956070385,0.0,1.0
2021-08-30,23.4,23.43,23.34,23.34,478512,19.1534093412993,19.177964994301,19.104298035296,19.104298035296,584605.100871322,0.0,1.0
2021-08-31,23.1,23.17,23.06,23.17,1559291,18.9078528112826,18.9651493349532,18.8751119406137,18.9651493349532,1905008.59402219,0.0,1.0
2021-09-01,23.32,23.41,23.32,23.33,880213,19.0879275999615,19.1615945589665,19.0879275999615,19.0961128176287,1075369.08092848,0.0,1.0
2021-09-02,23.43,23.45,23.34,23.34,481553,19.177964994301,19.1943354296354,19.104298035296,19.104298035296,588320.334996588,0.0,1.0
2021-09-03,23.42,23.45,23.375,23.41,440135,19.1697797766337,19.1943354296354,19.1329462971312,19.1615945589665,537719.359330591,0.0,1.0
2021-09-07,23.46,23.545,23.445,23.49,314749,19.2025206473026,19.272094997474,19.1902428208018,19.2270763003043,384533.451395468,0.0,1.0
2021-09-08,23.18,23.3,23.14,23.3,560574,18.9733345526204,19.0715571646271,18.9405936819515,19.0715571646271,684861.445096133,0.0,1.0
2021-09-09,23.3,23.35,23.235,23.33,1080001,19.0715571646271,19.1124832529632,19.0183532497901,19.0961128176287,1319452.99918524,0.0,1.0
2021-09-10,23.32,23.59,23.31,23.59,698449,19.0879275999615,19.3089284769765,19.0797423822943,19.3089284769765,853305.346780174,0.0,1.0
2021-09-13,23.28,23.32,23.2,23.32,807247,19.0551867292926,19.0879275999615,18.9897049879548,19.0879275999615,986225.452785036,0.0,1.0
2021-09-14,23.23,23.44,23.19,23.43,520007,19.0142606409565,19.1861502119682,18.9815197702876,19.177964994301,635300.148562197,0.0,1.0
2021-09-15,23.38,23.38,23.2,23.23,431839,19.1370389059648,19.1370389059648,18.9897049879548,19.0142606409565,527584.014936243,0.0,1.0
2021-09-16,23.26,23.295,23.15,23.23,273121,19.0388162939582,19.0674645557935,18.9487788996187,19.0142606409565,333675.915661627,0.0,1.0
2021-09-17,23.21,23.32,23.2,23.32,414304,18.9978902056221,19.0879275999615,18.9897049879548,19.0879275999615,506161.249271475,0.0,1.0
2021-09-20,22.89,23.03,22.78,23.0,989033,18.735963240271,18.8505562876121,18.6459258459315,18.8260006346104,1208316.06465473,0.0,1.0
2021-09-21,22.93,23.115,22.93,23.07,680430,18.7687041109399,18.9201306377835,18.7687041109399,18.883297158281,831291.271244761,0.0,1.0
2021-09-22,22.92,23.135,22.91,23.0,1174532,18.7605188932726,18.9365010731179,18.7523336756054,18.8260006346104,1434942.9028668,0.0,1.0
2021-09-23,23.24,23.3059,23.17,23.18,470594,19.0224458586237,19.0763864430507,18.9651493349532,18.9733345526204,574931.56459909,0.0,1.0
2021-09-24,22.9,22.99,22.89,22.92,422379,18.7441484579382,18.8178154169432,18.735963240271,18.7605188932726,516026.594737286,0.0,1.0
2021-09-27,23.33,23.4,23.25,23.25,431942,19.0961128176287,19.1534093412993,19.030631076291,19.030631076291,527709.851540946,0.0,1.0
2021-09-28,22.95,22.98,22.855,22.98,571764,18.7850745462743,18.809630199276,18.7073149784357,18.809630199276,698532.431568259,0.0,1.0
2021-09-29,22.8,22.935,22.775,22.87,580595,18.662296281266,18.7727967197735,18.6418332370979,18.7195928049365,709321.393278298,0.0,1.0
2021-09-30,22.77,22.965,22.77,22.91,1221128,18.6377406282643,18.7973523727751,18.6377406282643,18.7523336756054,1491869.916777,0.0,1.0
2021-10-01,22.91,22.925,22.7095,22.82,702794,18.7523336756054,18.7646115021062,18.5882200613776,18.6786667166004,858613.696755276,0.0,1.0
2021-10-04,22.98,23.16,22.965,23.1,684803,18.809630199276,18.956964117286,18.7973523727751,18.9078528112826,836633.829228909,0.0,1.0
2021-10-05,22.87,22.93,22.79,22.79,455149,18.7195928049365,18.7687041109399,18.6541110635987,18.6541110635987,556062.182466651,0.0,1.0
2021-10-06,23.12,23.15,22.85,22.92,939802,18.9242232466171,18.9487788996187,18.7032223696021,18.7605188932726,1148169.83275042,0.0,1.0
2021-10-07,23.15,23.265,23.125,23.13,846105,18.9487788996187,19.0429089027918,18.9283158554507,18.9324084642843,1033698.83905259,0.0,1.0
2021-10-08,23.27,23.325,23.235,23.25,698279,19.0470015116254,19.0920202087951,19.0183532497901,19.030631076291,853097.655296683,0.0,1.0
2021-10-11,23.19,23.34,23.19,23.25,363328,18.9815197702876,19.104298035296,18.9815197702876,19.030631076291,443883.125374862,0.0,1.0
2021-10-12,23.15,23.205,23.11,23.16,651292,18.9487788996187,18.9937975967885,18.9160380289498,18.956964117286,795692.95097445,0.0,1.0
2021-10-13,23.62,23.695,23.59,23.59,728624,19.3334841299782,19.3948732624823,19.3089284769765,19.3089284769765,890170.58509978,0.0,1.0
2021-10-14,23.94,23.94,23.78,23.78,834924,19.5954110953293,19.5954110953293,19.4644476126537,19.4644476126537,1020038.84801194,0.0,1.0
2021-10-15,23.93,23.975,23.84,23.89,1324547,19.587225877662,19.6240593571645,19.5135589186571,19.5544850069932,1618218.4199013,0.0,1.0
2021-10-18,23.92,23.97,23.83,23.85,569288,19.5790406599948,19.6199667483309,19.5053737009898,19.5217441363243,695507.466196948,0.0,1.0
2021-10-19,24.12,24.175,24.08,24.08,578592,19.7427450133393,19.787763710509,19.7100041426704,19.7100041426704,706874.298916933,0.0,1.0
2021-10-20,24.28,24.29,24.12,24.15,528659,19.8737084960148,19.881893713682,19.7427450133393,19.7673006663409,645870.423357267,0.0,1.0
2021-10-21,23.96,24.04,23.935,24.0,441251,19.6117815306637,19.6772632720015,19.5913184864957,19.6445224013326,539082.792833977,0.0,1.0
2021-10-22,24.04,24.16,23.955,24.07,857597,19.6772632720015,19.7754858840082,19.6076889218301,19.7018189250032,1047738.78333656,0.0,1.0
2021-10-25,24.12,24.13,24.025,24.13,594836,19.7427450133393,19.7509302310065,19.6649854455007,19.7509302310065,726719.831021779,0.0,1.0
2021-10-26,24.1,24.205,24.04,24.13,452447,19.7263745780048,19.8123193635106,19.6772632720015,19.7509302310065,552761.109593756,0.0,1.0
2021-10-27,24.03,24.13,24.015,24.09,637260,19.6690780543343,19.7509302310065,19.6568002278334,19.7181893603376,778549.851584199,0.0,1.0
2021-10-28,24.19,24.19,23.99,24.0,465695,19.8000415370098,19.8000415370098,19.6363371836654,19.6445224013326,568946.384730729,0.0,1.0
2021-10-29,24.05,24.06,23.965,24.04,425630,19.6854484896687,19.6936337073359,19.6158741394973,19.6772632720015,519998.388930395,0.0,1.0
2021-11-01,24.1,24.11,24.03,24.08,429406,19.7263745780048,19.734559795672,19.6690780543343,19.7100041426704,524611.583293107,0.0,1.0
2021-11-02,24.16,24.24,24.11,24.22,1004475,19.7754858840082,19.8409676253459,19.734559795672,19.8245971900115,1227181.78164334,0.0,1.0
2021-11-03,24.32,24.35,24.065,24.11,590894,19.9064493666837,19.9310050196854,19.6977263161695,19.734559795672,721903.832034012,0.0,1.0
2021-11-04,24.32,24.32,24.165,24.23,653097,19.9064493666837,19.9064493666837,19.7795784928418,19.8327824076787,797898.145843277,0.0,1.0
2021-11-05,24.28,24.295,24.22,24.25,642186,19.8737084960148,19.8859863225156,19.8245971900115,19.8491528430131,784568.017746998,0.0,1.0
2021-11-08,24.51,24.52,24.42,24.44,618316,20.0619685023609,20.0701537200281,19.9883015433559,20.0046719786904,755405.690035679,0.0,1.0
2021-11-09,24.16,24.275,24.13,24.24,816481,19.7754858840082,19.8696158871812,19.7509302310065,19.8409676253459,997506.765482406,0.0,1.0
2021-11-10,23.94,24.175,23.92,24.09,803757,19.5954110953293,19.787763710509,19.5790406599948,19.7181893603376,981961.668800429,0.0,1.0
2021-11-11,24.09,24.18,24.055,24.14,470623,19.7181893603376,19.7918563193426,19.6895410985023,19.7591154486737,574966.994322743,0.0,1.0
2021-11-12,24.09,24.1264,24.03,24.05,566399,19.7181893603376,19.7479835526463,19.6690780543343,19.6854484896687,691977.932692213,0.0,1.0
2021-11-15,24.14,24.2362,24.14,24.17,590393,19.7591154486737,19.8378572426324,19.7591154486737,19.7836711016754,721291.753015019,0.0,1.0
2021-11-16,24.13,24.21,24.11,24.13,1027460,19.7509302310065,19.8164119723443,19.734559795672,19.7509302310065,1255262.8919259,0.0,1.0
2021-11-17,23.91,23.95,23.85,23.95,951822,19.5708554423276,19.6035963129965,19.5217441363243,19.6035963129965,1162854.84234783,0.0,1.0
2021-11-18,23.96,23.97,23.79,23.88,695004,19.6117815306637,19.6199667483309,19.4726328303209,19.5462997893259,849096.539952965,0.0,1.0
2021-11-19,23.71,23.81,23.71,23.79,535222,19.4071510889832,19.4890032656554,19.4071510889832,19.4726328303209,653888.536334618,0.0,1.0
2021-11-22,23.73,23.91,23.73,23.84,677064,19.4235215243176,19.5708554423276,19.4235215243176,19.5135589186571,827178.979871646,0.0,1.0
2021-11-23,23.78,23.81,23.665,23.72,714134,19.4644476126537,19.4890032656554,19.3703176094807,19.4153363066504,872467.940418718,0.0,1.0
2021-11-24,23.53,23.62,23.481,23.55,1100103,19.2598171709732,19.3334841299782,19.2197096044038,19.2761876063076,1344011.90625072,0.0,1.0
2021-11-26,22.9,23.14,22.815,23.12,663265,18.7441484579382,18.9405936819515,18.6745741077668,18.9242232466171,810320.539985241,0.0,1.0
2021-11-29,22.81,22.98,22.78,22.89,1101837,18.6704814989332,18.809630199276,18.6459258459315,18.735963240271,1346130.35938232,0.0,1.0
2021-11-30,22.48,22.56,22.23,22.51,2009565,18.4003693159149,18.4658510572526,18.1957388742343,18.4249249689165,2455114.91777108,0.0,1.0
2021-12-01,22.25,22.73,22.24,22.73,1028421,18.2121093095688,18.6049997575954,18.2039240919015,18.6049997575954,1256436.95966493,0.0,1.0
2021-12-02,22.17,22.24,22.05,22.12,1386719,18.146627568231,18.2039240919015,18.0484049562243,18.1057014798949,1694174.86055769,0.0,1.0
2021-12-03,22.08,22.24,21.93,22.22,1070582,18.072960609226,18.2039240919015,17.9501823442177,18.1875536565671,1307945.66928525,0.0,1.0
2021-12-06,22.44,22.47,22.28,22.35,1171751,18.367628445246,18.3921840982476,18.2366649625704,18.293961486241,1431545.31453981,0.0,1.0
2021-12-07,22.61,22.635,22.5,22.53,799796,18.5067771455888,18.5272401897568,18.4167397512493,18.441295404251,977122.457235094,0.0,1.0
2021-12-08,22.66,22.67,22.49,22.52,707421,18.5477032339249,18.5558884515921,18.4085545335821,18.4331101865838,864266.570250048,0.0,1.0
2021-12-09,22.57,22.7601,22.57,22.72,723594,18.4740362749199,18.6296372627738,18.4740362749199,18.5968145399282,884025.360617671,0.0,1.0
2021-12-10,22.45,22.5767,22.415,22.57,685193,18.3758136629132,18.4795203707569,18.3471654010779,18.4740362749199,837110.29792633,0.0,1.0
2021-12-13,21.01,21.21,20.98,21.14,1008191,18.0182489772947,18.1897696719858,17.9925208730911,18.1297374288439,1175591.08749647,1.003158,1.0
2021-12-14,20.97,21.01,20.89,21.0,809552,17.9839448383565,18.0182489772947,17.9153365604801,18.0096729425602,943970.057325388,0.0,1.0
2021-12-15,21.01,21.05,20.71,20.92,1099556,18.0182489772947,18.052553116233,17.7609679352582,17.9410646646838,1282126.33697709,0.0,1.0
2021-12-16,21.0,21.23,20.9101,21.19,1554471,18.0096729425602,18.2069217414549,17.9325743902966,18.1726176025167,1812575.44787815,0.0,1.0
2021-12-17,20.78,20.87,20.72,20.8,896887,17.8210001784,17.898184491011,17.7695439699927,17.8381522478691,1045806.16539073,0.0,1.0
2021-12-20,20.64,20.66,20.55,20.6,1238235,17.7009356921163,17.7180877615854,17.6237513795053,17.6666315531781,1443831.60554517,0.0,1.0
2021-12-21,20.91,20.92,20.68,20.68,1290361,17.9324886299492,17.9410646646838,17.7352398310545,17.7352398310545,1504612.60936968,0.0,1.0
2021-12-22,21.08,21.08,20.86,20.91,953030,18.0782812204366,18.0782812204366,17.8896084562765,17.9324886299492,1111271.15210983,0.0,1.0
2021-12-23,21.08,21.09,20.96,20.97,549179,18.0782812204366,18.0868572551712,17.975368803622,17.9839448383565,640364.710496544,0.0,1.0
2021-12-27,21.16,21.16,21.08,21.12,516763,18.146889498313,18.146889498313,18.0782812204366,18.1125853593748,602566.356124918,0.0,1.0
2021-12-28,21.21,21.275,21.155,21.26,1177352,18.1897696719858,18.2455138977604,18.1426014809458,18.2326498456586,1372839.58897286,0.0,1.0
2021-12-29,21.29,21.29,21.19,21.24,419097,18.2583779498622,18.2583779498622,18.1726176025167,18.2154977761895,488683.888267706,0.0,1.0
2021-12-30,21.27,21.29,21.2117,21.23,542727,18.2412258803931,18.2583779498622,18.1912275978907,18.2069217414549,632841.420071886,0.0,1.0
2021-12-31,21.39,21.49,21.36,21.4,730047,18.3441382972077,18.4298986445533,18.3184101930041,18.3527143319423,851264.042878318,0.0,1.0
2022-01-03,21.43,21.45,21.26,21.43,748566,18.3784424361459,18.3955945056151,18.2326498456586,18.3784424361459,872857.938627583,0.0,1.0
2022-01-04,21.29,21.44,21.24,21.44,1056061,18.2583779498622,18.3870184708805,18.2154977761895,18.3870184708805,1231409.42485363,0.0,1.0
2022-01-05,20.87,21.18,20.83,21.07,1403144,17.898184491011,18.1640415677821,17.8638803520728,18.0697051857021,1636122.10471443,0.0,1.0
2022-01-06,21.05,21.0899,20.84,20.94,1003460,18.052553116233,18.0867714948238,17.8724563868074,17.9582167341529,1170074.55200374,0.0,1.0
2022-01-07,21.23,21.27,21.11,21.15,794555,18.2069217414549,18.2412258803931,18.1040093246403,18.1383134635785,926482.954644263,0.0,1.0
2022-01-10,21.22,21.24,20.975,21.16,624757,18.1983457067203,18.2154977761895,17.9882328557238,18.146889498313,728491.68565384,0.0,1.0
2022-01-11,21.63,21.64,21.32,21.34,890161,18.549963130837,18.5585391655716,18.2841060540659,18.301258123535,1037963.37999143,0.0,1.0
2022-01-12,21.78,21.81,21.67,21.77,756943,18.6786036518553,18.7043317560589,18.5842672697752,18.6700276171207,882625.85615507,0.0,1.0
2022-01-13,21.54,21.8128,21.515,21.79,1925361,18.472778818226,18.7067330457846,18.4513387313896,18.6871796865898,2245048.04329069,0.0,1.0
2022-01-14,21.6,21.685,21.51,21.58,1964947,18.5242350266333,18.597131321877,18.4470507140224,18.5070829571642,2291206.90484533,0.0,1.0
2022-01-18,21.38,21.5099,21.37,21.42,1017969,18.3355622624732,18.446964953675,18.3269862277386,18.3698664014114,1186992.62713879,0.0,1.0
2022-01-19,21.5,21.625,21.485,21.56,902812,18.4384746792878,18.5456751134697,18.425610627186,18.4899308876951,1052714.95270723,0.0,1.0
2022-01-20,21.46,21.82,21.46,21.63,911192,18.4041705403496,18.7129077907935,18.4041705403496,18.549963130837,1062486.36835488,0.0,1.0
2022-01-21,21.28,21.545,21.255,21.52,1491145,18.2498019151277,18.4770668355933,18.2283618282913,18.4556267487569,1738734.79545534,0.0,1.0
2022-01-24,21.14,21.15,20.57,21.1,2775062,18.1297374288439,18.1383134635785,17.6409034489744,18.0954332899057,3235833.44272079,0.0,1.0
2022-01-25,21.05,21.155,20.89,21.0,2501829,18.052553116233,18.1426014809458,17.9153365604801,18.0096729425602,2917232.82080497,0.0,1.0
2022-01-26,20.86,21.26,20.815,21.22,1340300,17.8896084562765,18.2326498456586,17.851016299971,18.1983457067203,1562843.48359736,0.0,1.0
2022-01-27,20.75,20.9801,20.725,20.93,976355,17.7952720741964,17.9926066334384,17.77383198736,17.9496406994183,1138469.03635582,0.0,1.0
2022-01-28,20.74,20.76,20.4,20.58,1374145,17.7866960394618,17.8038481089309,17.495110858487,17.649479483709,1602308.10920533,0.0,1.0
2022-01-31,21.09,21.11,20.79,20.79,899014,18.0868572551712,18.1040093246403,17.8295762131346,17.8295762131346,1048286.33258435,0.0,1.0
2022-02-01,21.39,21.39,21.06,21.12,1631632,18.3441382972077,18.3441382972077,18.0611291509675,18.1125853593748,1902548.26444001,0.0,1.0
2022-02-02,21.24,21.38,21.215,21.38,1102840,18.2154977761895,18.3355622624732,18.1940576893531,18.3355622624732,1285955.61251251,0.0,1.0
2022-02-03,21.33,21.45,21.295,21.33,864039,18.2926820888004,18.3955945056151,18.2626659672295,18.2926820888004,1007504.08171602,0.0,1.0
2022-02-04,21.46,21.535,21.33,21.37,730252,18.4041705403496,18.4684908008587,18.2926820888004,18.3269862277386,851503.081089267,0.0,1.0
2022-02-07,21.77,21.88,21.73,21.8,1356859,18.6700276171207,18.7643639992008,18.6357234781825,18.6957557213244,1582151.94084193,0.0,1.0
2022-02-08,22.13,22.17,21.975,21.99,1028408,18.9787648675646,19.0130690065028,18.8458363291791,18.8587003812809,1199164.91925644,0.0,1.0
2022-02-09,22.51,22.53,22.34,22.34,1107122,19.3046541874776,19.3218062569467,19.1588615969902,19.1588615969902,1290948.59602125,0.0,1.0
2022-02-10,22.26,22.56,22.22,22.31,1442114,19.0902533191138,19.3475343611504,19.0559491801756,19.1331334927866,1681562.68559616,0.0,1.0
2022-02-11,22.04,22.41,21.99,22.3,1663345,18.9015805549537,19.2188938401321,18.8587003812809,19.124557458052,1939526.89265407,0.0,1.0
2022-02-14,21.78,22.08,21.72,22.06,1519175,18.6786036518553,18.9358846938919,18.627147443448,18.9187326244228,1771418.89815267,0.0,1.0
2022-02-15,22.04,22.07,21.81,21.81,1538421,18.9015805549537,18.9273086591573,18.7043317560589,18.7043317560589,1793860.50502077,0.0,1.0
2022-02-16,22.24,22.27,22.06,22.09,1079627,19.0731012496447,19.0988293538484,18.9187326244228,18.9444607286264,1258888.3247525,0.0,1.0
2022-02-17,21.94,22.06,21.9,21.94,962017,18.8158202076081,18.9187326244228,18.7815160686699,18.8158202076081,1121750.3540699,0.0,1.0
2022-02-18,21.78,21.92,21.73,21.92,1140828,18.6786036518553,18.798668138139,18.6357234781825,18.798668138139,1330251.14206179,0.0,1.0
2022-02-22,21.57,21.76,21.505,21.63,1533439,18.4985069224297,18.6614515823862,18.4427626966551,18.549963130837,1788051.29347464,0.0,1.0
2022-02-23,21.37,21.62,21.315,21.57,986771,18.3269862277386,18.5413870961024,18.2798180366986,18.4985069224297,1150614.50955223,0.0,1.0
2022-02-24,20.86,20.92,20.35,20.37,3696557,17.8896084562765,17.9410646646838,17.4522306848143,17.4693827542834,4310333.52174604,0.0,1.0
2022-02-25,21.33,21.34,20.98,21.03,2144089,18.2926820888004,18.301258123535,17.9925208730911,18.0354010467639,2500093.6520949,0.0,1.0
2022-02-28,20.99,21.03,20.75,20.77,1775124,18.0010969078256,18.0354010467639,17.7952720741964,17.8124241436655,2069865.6837852,0.0,1.0
2022-03-01,20.34,20.81,20.24,20.76,2090395,17.4436546500797,17.8467282826037,17.3578943027342,17.8038481089309,2437484.29746663,0.0,1.0
2022-03-02,20.26,20.36,20.1,20.36,1635284,17.3750463722033,17.4608067195488,17.2378298164505,17.4608067195488,1906806.64271509,0.0,1.0
2022-03-03,19.67,20.15,19.59,20.15,1037847,16.8690603228647,17.2807099901232,16.8004520449883,17.2807099901232,1210171.17132066,0.0,1.0
2022-03-04,19.23,19.42,19.095,19.31,1452660,16.4917147945444,16.6546594545009,16.3759383256279,16.5603230724208,1693859.74399952,0.0,1.0
2022-03-07,18.88,19.22,18.86,19.19,1498712,16.1915535788351,16.4831387598099,16.174401509366,16.4574106556062,1747558.22053956,0.0,1.0
2022-03-08,18.75,18.9564,18.535,18.76,2085438,16.0800651272859,16.257074484207,15.895680380493,16.0886411620204,2431704.23692182,0.0,1.0
2022-03-09,19.33,19.47,19.205,19.24,1726618,16.5774751418899,16.6975396281737,16.470274707708,16.500290829279,2013305.74495406,0.0,1.0
2022-03-10,19.4,19.445,19.055,19.3,1066332,16.6375073850318,16.6760995413373,16.3416341866897,16.5517470376863,1243385.82224229,0.0,1.0
2022-03-11,19.13,19.665,19.09,19.63,920434,16.4059544471989,16.8647723054974,16.3716503082607,16.8347561839265,1073262.91052858,0.0,1.0
2022-03-14,18.9,19.21,18.875,19.06,860032,16.2087056483042,16.4745627250753,16.1872655614678,16.345922204057,1002831.75922197,0.0,1.0
2022-03-15,19.31,19.3256,19.03,19.05,806867,16.5603230724208,16.5737016866067,16.3201940998534,16.3373461693225,940839.239781958,0.0,1.0
2022-03-16,20.23,20.25,19.71,19.84,2375342,17.3493182679997,17.3664703374688,16.9033644618029,17.0148529133521,2769743.91256818,0.0,1.0
2022-03-17,20.4,20.4,20.075,20.15,1610768,17.495110858487,17.495110858487,17.2163897296141,17.2807099901232,1878220.00476548,0.0,1.0
2022-03-18,20.7,20.71,20.33,20.38,1594352,17.7523919005236,17.7609679352582,17.4350786153452,17.4779587890179,1859078.29124855,0.0,1.0
2022-03-21,20.54,20.815,20.45,20.79,828312,17.6151753447708,17.851016299971,17.5379910321598,17.8295762131346,965844.968727524,0.0,1.0
2022-03-22,20.8,20.86,20.61,20.63,1858221,17.8381522478691,17.8896084562765,17.6752075879126,17.6923596573818,2166760.11410415,0.0,1.0
2022-03-23,20.72,20.86,20.6,20.67,1187749,17.7695439699927,17.8896084562765,17.6666315531781,17.72666379632,1384962.90740826,0.0,1.0
2022-03-24,20.94,21.04,20.795,21.04,992204,17.9582167341529,18.0439770814984,17.8338642305019,18.0439770814984,1156949.60516246,0.0,1.0
2022-03-25,20.86,20.99,20.74,20.98,1020091,17.8896084562765,18.0010969078256,17.7866960394618,17.9925208730911,1189466.96413215,0.0,1.0
2022-03-28,20.87,20.88,20.65,20.7,792291,17.898184491011,17.9067605257456,17.7095117268509,17.7523919005236,923843.039963323,0.0,1.0
2022-03-29,21.41,21.41,21.05,21.06,1524405,18.3612903666768,18.3612903666768,18.052553116233,18.0611291509675,1777517.28763206,0.0,1.0
2022-03-30,21.2,21.41,21.115,21.33,808562,18.1811936372512,18.3612903666768,18.1082973420075,18.2926820888004,942815.677672504,0.0,1.0
2022-03-31,20.84,21.07,20.805,21.07,866822,17.8724563868074,18.0697051857021,17.8424402652364,18.0697051857021,1010749.17118468,0.0,1.0
2022-04-01,20.98,21.03,20.84,20.95,917302,17.9925208730911,18.0354010467639,17.8724563868074,17.9667927688874,1069610.87308127,0.0,1.0
2022-04-04,21.4,21.41,20.99,20.99,810077,18.3527143319423,18.3612903666768,18.0010969078256,18.0010969078256,944582.228353431,0.0,1.0
2022-04-05,21.12,21.435,21.07,21.41,863548,18.1125853593748,18.3827304535132,18.0697051857021,18.3612903666768,1006931.55604979,0.0,1.0
2022-04-06,20.88,20.99,20.73,20.99,886859,17.9067605257456,18.0010969078256,17.7781200047273,18.0010969078256,1034113.11573504,0.0,1.0
2022-04-07,20.69,20.85,20.575,20.8,764715,17.7438158657891,17.8810324215419,17.6451914663417,17.8381522478691,891688.319450241,0.0,1.0
2022-04-08,20.56,20.66,20.49,20.58,709579,17.6323274142399,17.7180877615854,17.572295171098,17.649479483709,827397.535064936,0.0,1.0
2022-04-11,20.32,20.4,20.21,20.37,924159,17.4265025806106,17.495110858487,17.3321661985305,17.4693827542834,1077606.40972757,0.0,1.0
2022-04-12,20.12,20.46,20.085,20.38,1074772,17.2549818859196,17.5465670668944,17.2249657643486,17.4779587890179,1253227.20029315,0.0,1.0
2022-04-13,20.37,20.415,20.1,20.14,672122,17.4693827542834,17.5079749105889,17.2378298164505,17.2721339553887,783721.172784025,0.0,1.0
2022-04-14,20.21,20.38,20.16,20.36,703060,17.3321661985305,17.4779587890179,17.2892860248578,17.4608067195488,819796.119956702,0.0,1.0
2022-04-18,19.93,20.06,19.88,20.06,487709,17.0920372259631,17.2035256775123,17.0491570522903,17.2035256775123,568688.228412883,0.0,1.0
2022-04-19,20.04,20.05,19.73,19.8,607304,17.1863736080432,17.1949496427777,16.920516531272,16.9805487744139,708140.788601516,0.0,1.0
2022-04-20,20.02,20.22,19.96,20.22,886516,17.169221538574,17.3407422332651,17.1177653301667,17.3407422332651,1033713.16399672,0.0,1.0
2022-04-21,19.69,20.13,19.65,20.12,1214644,16.8862123923338,17.2635579206541,16.8519082533956,17.2549818859196,1416323.55464496,0.0,1.0
2022-04-22,19.56,19.905,19.545,19.8,1075597,16.7747239407846,17.0705971391267,16.7618598886828,16.9805487744139,1254189.18333722,0.0,1.0
2022-04-25,19.62,19.645,19.42,19.5,1869680,16.826180149192,16.8476202360283,16.6546594545009,16.7232677323773,2180121.76707626,0.0,1.0
2022-04-26,19.09,19.5,19.08,19.5,1081364,16.3716503082607,16.7232677323773,16.3630742735261,16.7232677323773,1260913.73632528,0.0,1.0
2022-04-27,19.19,19.35,19.12,19.19,1203327,16.4574106556062,16.594627211359,16.3973784124643,16.4574106556062,1403127.47936042,0.0,1.0
2022-04-28,19.42,19.48,19.1,19.3,1657260,16.6546594545009,16.7061156629082,16.3802263429952,16.5517470376863,1932431.53892902,0.0,1.0
2022-04-29,19.53,19.94,19.49,19.74,1851613,16.748995836581,17.1006132606976,16.7146916976428,16.9290925660066,2159054.92143115,0.0,1.0
2022-05-02,19.53,19.58,19.32,19.39,1338455,16.748995836581,16.7918760102537,16.5688991071554,16.6289313502972,1560692.13969881,0.0,1.0
2022-05-03,19.6,19.7,19.53,19.61,925626,16.8090280797228,16.8947884270684,16.748995836581,16.8176041144574,1079316.99048594,0.0,1.0
2022-05-04,19.97,19.98,19.42,19.64,902705,17.1263413649013,17.1349173996358,16.6546594545009,16.8433322186611,1052590.18642152,0.0,1.0
2022-05-05,19.32,19.65,19.13,19.65,1025306,16.5688991071554,16.8519082533956,16.4059544471989,16.8519082533956,1195547.86301073,0.0,1.0
2022-05-06,19.1,19.17,18.95,19.16,1025626,16.3802263429952,16.4402585861371,16.2515858219769,16.4316825514025,1195920.99582783,0.0,1.0
2022-05-09,18.51,18.88,18.485,18.88,1112019,15.8742402936566,16.1915535788351,15.8528002068202,16.1915535788351,1296658.69416285,0.0,1.0
2022-05-10,18.32,18.54,18.215,18.48,892122,15.7112956337001,15.8999683978603,15.6212472689873,15.848512189453,1040249.98453619,0.0,1.0
2022-05-11,18.11,18.53,18.11,18.4,1308605,15.5311989042745,15.8913923631257,15.5311989042745,15.7799039115765,1525885.84410426,0.0,1.0
2022-05-12,17.98,18.12,17.67,17.82,1609141,15.4197104527253,15.5397749390091,15.1538533759542,15.2824938969725,1876322.85759857,0.0,1.0
2022-05-13,18.56,18.605,18.1,18.1,845882,15.9171204673294,15.9557126236349,15.52262286954,15.52262286954,986332.292466094,0.0,1.0
2022-05-16,18.49,18.5563,18.38,18.47,825189,15.8570882241875,15.9139473344776,15.7627518421074,15.8399361547184,962203.425640699,0.0,1.0
2022-05-17,18.82,18.865,18.64,18.66,1142748,16.1400973704278,16.1786895267332,15.9857287452058,16.0028808146749,1332489.93896435,0.0,1.0
2022-05-18,18.47,18.83,18.443,18.83,564038,15.8399361547184,16.1486734051623,15.8167808609351,16.1486734051623,657690.899650296,0.0,1.0
2022-05-19,18.8,18.92,18.54,18.56,846281,16.1229453009586,16.2258577177733,15.8999683978603,15.9171204673294,986797.542447412,0.0,1.0
2022-05-20,19.03,19.14,18.76,19.03,707602,16.3201940998534,16.4145304819334,16.0886411620204,16.3201940998534,825092.273879326,0.0,1.0
2022-05-23,19.0,19.085,18.92,19.04,575257,16.2944659956497,16.3673622908934,16.2258577177733,16.3287701345879,670772.703009602,0.0,1.0
2022-05-24,18.7,18.77,18.58,18.77,591816,16.0371849536131,16.097217196755,15.9342725367985,16.097217196755,690081.160254167,0.0,1.0
2022-05-25,18.69,18.735,18.49,18.49,775983,16.0286089188786,16.0672010751841,15.8570882241875,15.8570882241875,904827.258772165,0.0,1.0
2022-05-26,19.03,19.06,18.76,18.79,696307,16.3201940998534,16.345922204057,16.0886411620204,16.1143692662241,811921.851475959,0.0,1.0
2022-05-27,19.22,19.23,19.1,19.12,556563,16.4831387598099,16.4917147945444,16.3802263429952,16.3973784124643,648974.750250987,0.0,1.0
2022-05-31,19.08,19.225,19.04,19.17,886416,16.3630742735261,16.4874267771771,16.3287701345879,16.4402585861371,1033596.55999138,0.0,1.0
2022-06-01,18.95,19.22,18.88,19.18,491964,16.2515858219769,16.4831387598099,16.1915535788351,16.4488346208716,573649.728840182,0.0,1.0
2022-06-02,19.18,19.18,18.9,18.97,471428,16.4488346208716,16.4488346208716,16.2087056483042,16.268737891446,549703.930303172,0.0,1.0
2022-06-03,18.84,19.0,18.8201,19.0,333673,16.1572494398969,16.2944659956497,16.1401831307751,16.2944659956497,389076.082744447,0.0,1.0
2022-06-06,18.96,19.115,18.93,19.02,458921,16.2601618567115,16.3930903950971,16.2344337525078,16.3116180651188,535120.26735506,0.0,1.0
2022-06-07,19.16,19.195,18.92,18.92,499818,16.4316825514025,16.4616986729735,16.2258577177733,16.2258577177733,582807.807419735,0.0,1.0
2022-06-08,19.15,19.24,19.06,19.06,664650,16.423106516668,16.500290829279,16.345922204057,16.345922204057,775008.521504878,0.0,1.0
2022-06-09,18.42,18.74,18.41,18.74,545086,16.0340821442462,16.3126329741136,16.0253774308128,16.3126329741136,626196.37530066,0.276382,1.0
2022-06-10,18.1,18.33,18.05,18.31,654413,15.7555313143787,15.9557397233459,15.7120077472119,15.9383302964792,751791.549497935,0.0,1.0
2022-06-13,17.63,17.9,17.58,17.89,591695,15.3464097830109,15.5814370457115,15.3028862158441,15.5727323322782,679740.929474475,0.0,1.0
2022-06-14,17.6,17.71,17.55,17.64,548864,15.3202956427108,15.4160474904777,15.276772075544,15.3551144964442,630536.552641274,0.0,1.0
2022-06-15,17.86,17.95,17.625,17.69,1106896,15.5466181919781,15.6249606128783,15.3420574262942,15.398638063611,1271605.33023193,0.0,1.0
2022-06-16,17.53,17.66,17.485,17.66,1081507,15.2593626486773,15.3725239233109,15.2201914382272,15.3725239233109,1242438.37350857,0.0,1.0
2022-06-17,17.56,17.655,17.44,17.58,749347,15.2854767889773,15.3681715665942,15.181020227777,15.3028862158441,860852.00361489,0.0,1.0
2022-06-21,17.87,18.0,17.79,17.79,703984,15.5553229054115,15.6684841800451,15.4856851979446,15.4856851979446,808738.857849329,0.0,1.0
2022-06-22,17.71,17.8101,17.64,17.68,435431,15.4160474904777,15.5031816719456,15.3551144964442,15.3899333501776,500224.393753541,0.0,1.0
2022-06-23,17.9,17.9,17.64,17.69,1169597,15.5814370457115,15.5814370457115,15.3551144964442,15.398638063611,1343636.42060616,0.0,1.0
2022-06-24,18.23,18.255,18.02,18.02,448992,15.8686925890124,15.8904543725958,15.6858936069118,15.6858936069118,515803.309824493,0.0,1.0
2022-06-27,18.11,18.31,18.065,18.31,679730,15.7642360278121,15.9383302964792,15.7250648173619,15.9383302964792,780875.792412788,0.0,1.0
2022-06-28,17.91,18.195,17.89,18.12,920575,15.5901417591449,15.8382260919956,15.5727323322782,15.7729407412454,1057559.22586969,0.0,1.0
2022-06-29,17.85,17.905,17.78,17.85,672118,15.5379134785447,15.5857894024282,15.4769804845112,15.5379134785447,772131.104769396,0.0,1.0
2022-06-30,17.68,17.69,17.42,17.59,590354,15.3899333501776,15.398638063611,15.1636108009103,15.3115909292774,678200.384791111,0.0,1.0
2022-07-01,17.66,17.66,17.4399,17.49,728101,15.3725239233109,15.3725239233109,15.1809331806427,15.2245437949438,836444.537289139,0.0,1.0
2022-07-05,17.73,17.73,17.34,17.41,1101596,15.4334569173444,15.4334569173444,15.0939730934435,15.154906087477,1265516.6748838,0.0,1.0
2022-07-06,17.67,17.72,17.54,17.72,523355,15.3812286367443,15.4247522039111,15.2680673621106,15.4247522039111,601231.739570411,0.0,1.0
2022-07-07,17.99,17.99,17.83,17.84,508186,15.6597794666118,15.6597794666118,15.520504051678,15.5292087651114,583805.548442889,0.0,1.0
2022-07-08,18.03,18.085,17.86,17.93,411796,15.6945983203452,15.7424742442287,15.5466181919781,15.6075511860116,473072.437309545,0.0,1.0
2022-07-11,17.74,17.91,17.71,17.91,362102,15.4421616307778,15.5901417591449,15.4160474904777,15.5901417591449,415983.826201957,0.0,1.0
2022-07-12,17.76,17.85,17.7,17.79,321553,15.4595710576445,15.5379134785447,15.4073427770444,15.4856851979446,369401.017577141,0.0,1.0
2022-07-13,17.62,17.73,17.495,17.51,494005,15.3377050695775,15.4334569173444,15.2288961516605,15.2419532218106,567514.374576494,0.0,1.0
2022-07-14,17.46,17.46,17.23,17.38,649211,15.1984296546438,15.1984296546438,14.9982212456765,15.1287919471769,745815.476833594,0.0,1.0
2022-07-15,17.67,17.67,17.45,17.55,363214,15.3812286367443,15.3812286367443,15.1897249412104,15.276772075544,417261.295022169,0.0,1.0
2022-07-18,17.69,17.88,17.66,17.75,198092,15.398638063611,15.5640276188448,15.3725239233109,15.4508663442112,227568.663249576,0.0,1.0
2022-07-19,18.04,18.06,17.84,17.84,347264,15.7033030337785,15.7207124606453,15.5292087651114,15.5292087651114,398937.888832972,0.0,1.0
2022-07-20,18.25,18.275,18.09,18.14,338538,15.8861020158791,15.9078637994625,15.7468266009453,15.7903501681121,388913.434763569,0.0,1.0
2022-07-21,18.38,18.405,18.17,18.17,353233,15.9992632905127,16.0210250740961,15.8164643084122,15.8164643084122,405795.093318447,0.0,1.0
2022-07-22,18.33,18.56,18.24,18.54,525795,15.9557397233459,16.1559481323132,15.8773973024457,16.1385387054465,604034.818636347,0.0,1.0
2022-07-25,18.31,18.39,18.28,18.37,370261,15.9383302964792,16.0079680039461,15.9122161561792,15.9905585770794,425356.909029398,0.0,1.0
2022-07-26,18.18,18.33,18.18,18.32,183447,15.8251690218456,15.9557397233459,15.8251690218456,15.9470350099126,210744.444839493,0.0,1.0
2022-07-27,18.65,18.67,18.42,18.42,395643,16.2342905532134,16.2516999800801,16.0340821442462,16.0340821442462,454515.824132485,0.0,1.0
2022-07-28,18.78,18.8,18.59,18.7,425182,16.3474518278471,16.3648612547138,16.1820622726133,16.2778141203802,488450.312873721,0.0,1.0
2022-07-29,18.72,18.73,18.55,18.6,440639,16.2952235472469,16.3039282606803,16.1472434188798,16.1907669860466,506207.359235255,0.0,1.0
2022-08-01,18.84,18.885,18.709,18.77,293334,16.3996801084472,16.4388513188973,16.2856483624702,16.3387471144137,336982.948658458,0.0,1.0
2022-08-02,18.79,18.91,18.69,18.72,480747,16.3561565412804,16.4606131024807,16.2691094069468,16.2952235472469,552283.545782991,0.0,1.0
2022-08-03,19.12,19.15,18.96,18.96,292461,16.6434120845813,16.6695262248813,16.5041366696475,16.5041366696475,335980.043730358,0.0,1.0
2022-08-04,19.41,19.41,19.23,19.23,317555,16.8958487741486,16.8958487741486,16.7391639323482,16.7391639323482,364808.103599436,0.0,1.0
2022-08-05,19.4,19.46,19.265,19.32,284013,16.8871440607153,16.9393723413154,16.769630429365,16.8175063532484,326274.956866011,0.0,1.0
2022-08-08,19.36,19.58,19.36,19.51,308627,16.8523252069819,17.0438289025157,16.8523252069819,16.9828959084822,354551.591345066,0.0,1.0
2022-08-09,19.24,19.34,19.17,19.34,276254,16.7478686457816,16.8349157801151,16.686935651748,16.8349157801151,317361.39519692,0.0,1.0
2022-08-10,19.71,19.735,19.54,19.59,340226,17.1569901771494,17.1787519607328,17.0090100487823,17.0525336159491,390852.614051806,0.0,1.0
2022-08-11,19.72,19.95,19.71,19.79,307341,17.1656948905828,17.36590329955,17.1569901771494,17.2266278846163,353074.230820971,0.0,1.0
2022-08-12,19.77,19.775,19.61,19.67,367771,17.2092184577496,17.2135708144662,17.0699430428158,17.122171323416,422496.389818668,0.0,1.0
2022-08-15,19.61,19.67,19.525,19.62,1458418,17.0699430428158,17.122171323416,16.9959529786323,17.0786477562492,1675434.82179553,0.0,1.0
2022-08-16,19.23,19.47,19.15,19.47,548435,16.7391639323482,16.9480770547488,16.6695262248813,16.9480770547488,630043.716198945,0.0,1.0
2022-08-17,19.08,19.16,18.96,19.15,1219483,16.6085932308478,16.6782309383147,16.5041366696475,16.6695262248813,1400945.60186975,0.0,1.0
2022-08-18,19.05,19.17,19.0,19.17,695787,16.5824790905477,16.686935651748,16.538955523381,16.686935651748,799322.12051185,0.0,1.0
2022-08-19,18.67,18.82,18.62,18.82,630446,16.2516999800801,16.3822706815805,16.2081764129133,16.3822706815805,724258.190492512,0.0,1.0
2022-08-22,18.57,18.68,18.535,18.68,511399,16.1646528457465,16.2604046935135,16.1341863487298,16.2604046935135,587496.652147338,0.0,1.0
2022-08-23,18.54,18.63,18.445,18.51,723351,16.1385387054465,16.2168811263467,16.0558439278296,16.1124245651464,830987.723533731,0.0,1.0
2022-08-24,18.58,18.7,18.41,18.45,547178,16.1733575591799,16.2778141203802,16.0253774308128,16.0601962845462,628599.67095883,0.0,1.0
2022-08-25,18.74,18.74,18.6,18.69,408742,16.3126329741136,16.3126329741136,16.1907669860466,16.2691094069468,469563.993265546,0.0,1.0
2022-08-26,18.39,18.85,18.36,18.76,520578,16.0079680039461,16.4083848218806,15.981853863646,16.3300424009804,598041.513928568,0.0,1.0
2022-08-29,18.28,18.41,18.2678,18.31,326394,15.9122161561792,16.0253774308128,15.9015964057905,15.9383302964792,374962.372396068,0.0,1.0
2022-08-30,18.23,18.44,18.19,18.38,385977,15.8686925890124,16.0514915711129,15.8338737352789,15.9992632905127,443411.49534096,0.0,1.0
2022-08-31,18.16,18.3299,18.135,18.26,354797,15.8077595949788,15.9556526762116,15.7859978113955,15.8948067293124,407591.821047595,0.0,1.0
2022-09-01,18.14,18.19,18.04,18.18,208674,15.7903501681121,15.8338737352789,15.7033030337785,15.8251690218456,239725.295493721,0.0,1.0
2022-09-02,18.03,18.21,17.98,18.14,164640,15.6945983203452,15.8512831621456,15.6510747531784,15.7903501681121,189138.908776782,0.0,1.0
2022-09-06,17.94,18.09,17.91,18.06,281463,15.616255899445,15.7468266009453,15.5901417591449,15.7207124606453,323345.509481531,0.0,1.0
2022-09-07,18.09,18.11,17.85,17.88,372631,15.7468266009453,15.7642360278121,15.5379134785447,15.5640276188448,428079.571892621,0.0,1.0
2022-09-08,18.22,18.225,18.03,18.05,200116,15.859987875579,15.8643402322957,15.6945983203452,15.7120077472119,229893.840310826,0.0,1.0
2022-09-09,18.58,18.58,18.36,18.36,304069,16.1733575591799,16.1733575591799,15.981853863646,15.981853863646,349315.347745671,0.0,1.0
2022-09-12,18.82,18.82,18.69,18.69,234543,16.3822706815805,16.3822706815805,16.2691094069468,16.2691094069468,269443.677607099,0.0,1.0
2022-09-13,18.36,18.575,18.35,18.57,250869,15.981853863646,16.1690052024632,15.9731491502127,16.1646528457465,288199.033685146,0.0,1.0
2022-09-14,18.32,18.38,18.26,18.38,286805,15.9470350099126,15.9992632905127,15.8948067293124,15.9992632905127,329482.414551293,0.0,1.0
2022-09-15,18.17,18.34,18.13,18.25,216070,15.8164643084122,15.9644444367793,15.7816454546788,15.8861020158791,248221.841711609,0.0,1.0
2022-09-16,18.23,18.24,18.11,18.17,372611,15.8686925890124,15.8773973024457,15.7642360278121,15.8164643084122,428056.595834701,0.0,1.0
2022-09-19,18.27,18.28,18.06,18.11,146129,15.9035114427458,15.9122161561792,15.7207124606453,15.7642360278121,167873.418371248,0.0,1.0
2022-09-20,18.13,18.19,18.07,18.19,248611,15.7816454546788,15.8338737352789,15.7294171740786,15.8338737352789,285605.036746261,0.0,1.0
2022-09-21,17.93,18.18,17.88,18.06,288682,15.6075511860116,15.8251690218456,15.5640276188448,15.7207124606453,331638.71758685,0.0,1.0
2022-09-22,17.81,17.96,17.735,17.95,734625,15.5030946248113,15.6336653263117,15.4378092740611,15.6249606128783,843939.327381823,0.0,1.0
2022-09-23,17.42,17.53,17.32,17.52,565690,15.1636108009103,15.2593626486773,15.0765636665767,15.2506579352439,649866.310167261,0.0,1.0
2022-09-26,17.23,17.38,17.181,17.25,381527,14.9982212456765,15.1287919471769,14.9555681498531,15.0156306725432,438299.32245432,0.0,1.0
2022-09-27,17.1,17.36,17.04,17.24,349553,14.8850599710429,15.1113825203102,14.8328316904427,15.0069259591099,401567.498661627,0.0,1.0
2022-09-28,17.2,17.245,16.87,16.91,440889,14.9721071053764,15.0112783158266,14.6848515620756,14.719670415809,506494.559959225,0.0,1.0
2022-09-29,17.06,17.075,16.8501,17.05,274248,14.8502411173094,14.8632981874595,14.6675291823432,14.8415364038761,315056.896587797,0.0,1.0
2022-09-30,17.11,17.255,17.06,17.06,219952,14.8937646844762,15.0199830292599,14.8502411173094,14.8502411173094,252681.494553394,0.0,1.0
2022-10-03,17.17,17.2,17.025,17.12,969522,14.9459929650764,14.9721071053764,14.8197746202927,14.9024693979096,1113789.68121406,0.0,1.0
2022-10-04,17.6,17.6,17.31,17.31,316872,15.3202956427108,15.3202956427108,15.0678589531434,15.0678589531434,364023.471221552,0.0,1.0
2022-10-05,17.58,17.61,17.37,17.49,511741,15.3028862158441,15.3290003561441,15.1200872337435,15.2245437949438,587889.542737723,0.0,1.0
2022-10-06,17.51,17.58,17.46,17.52,265086,15.2419532218106,15.3028862158441,15.1984296546438,15.2506579352439,304531.564455793,0.0,1.0
2022-10-07,17.28,17.43,17.22,17.43,346572,15.0417448128433,15.1723155143437,14.9895165322432,15.1723155143437,398142.917229026,0.0,1.0
2022-10-10,17.12,17.17,17.02,17.17,510655,14.9024693979096,14.9459929650764,14.815422263576,14.9459929650764,586641.942792804,0.0,1.0
2022-10-11,16.99,17.1948,16.94,17.07,410138,14.7893081232759,14.9675806543911,14.7457845561091,14.8589458307428,471167.722108186,0.0,1.0
2022-10-12,16.9,16.92,16.7908,16.86,427035,14.7109657023757,14.7283751292424,14.6159102316834,14.6761468486423,490579.044639777,0.0,1.0
2022-10-13,16.77,16.79,16.34,16.5,847915,14.597804427742,14.6152138546087,14.2235017501076,14.3627771650414,974087.20745545,0.0,1.0
2022-10-14,16.51,16.79,16.48,16.75,661564,14.3714818784747,14.6152138546087,14.3453677381746,14.5803950008753,760006.639006335,0.0,1.0
2022-10-17,16.69,16.78,16.58,16.58,521485,14.5281667202752,14.6065091411754,14.4324148725082,14.4324148725082,599083.478155125,0.0,1.0
2022-10-18,16.74,16.84,16.6207,16.78,525219,14.571690287442,14.6587374217755,14.467843056182,14.6065091411754,603373.10816832,0.0,1.0
2022-10-19,16.49,16.62,16.4,16.62,552801,14.354072451608,14.4672337262417,14.2757300307078,14.4672337262417,635059.389642333,0.0,1.0
2022-10-20,16.51,16.74,16.4606,16.52,324694,14.3714818784747,14.571690287442,14.3284805941139,14.3801865919081,373009.407473083,0.0,1.0
2022-10-21,16.49,16.49,16.16,16.23,732782,14.354072451608,14.354072451608,14.0668169083072,14.1277499023407,841822.083644725,0.0,1.0
2022-10-24,16.37,16.41,16.185,16.36,345711,14.2496158904077,14.2844347441411,14.0885786918906,14.2409111769743,397153.797935678,0.0,1.0
2022-10-25,16.69,16.71,16.44,16.44,494136,14.5281667202752,14.5455761471419,14.3105488844412,14.3105488844412,567664.867755853,0.0,1.0
2022-10-26,16.88,17.005,16.77,16.77,1470279,14.693556275509,14.802365193426,14.597804427742,14.597804427742,1689060.7729435,0.0,1.0
2022-10-27,16.88,17.0079,16.865,16.89,534662,14.693556275509,14.8048895603216,14.6804992053589,14.7022609889423,614221.253914064,0.0,1.0
2022-10-28,17.16,17.18,17.0,17.08,695785,14.937288251643,14.9546976785097,14.7980128367093,14.8676505441761,799319.822906056,0.0,1.0
2022-10-31,17.25,17.29,17.18,17.18,567861,15.0156306725432,15.0504495262767,14.9546976785097,14.9546976785097,652360.361254205,0.0,1.0
2022-11-01,17.34,17.5403,17.31,17.51,835851,15.0939730934435,15.2683285035136,15.0678589531434,15.2419532218106,960228.049319615,0.0,1.0
2022-11-02,17.24,17.65,17.23,17.4,1135239,15.0069259591099,15.3638192098776,14.9982212456765,15.1462013740436,1304165.8507097,0.0,1.0
2022-11-03,16.98,17.11,16.89,16.96,499608,14.7806034098426,14.8937646844762,14.7022609889423,14.7631939829758,573951.117202078,0.0,1.0
2022-11-04,17.53,17.53,17.32,17.46,439375,15.2593626486773,15.2593626486773,15.0765636665767,15.1984296546438,504755.272374868,0.0,1.0
2022-11-07,17.58,17.605,17.49,17.51,300573,15.3028862158441,15.3246479994275,15.2245437949438,15.2419532218106,345299.132821693,0.0,1.0
2022-11-08,17.65,17.755,17.53,17.64,396822,15.3638192098776,15.4552187009278,15.2593626486773,15.3551144964442,455870.26274672,0.0,1.0
2022-11-09,17.4,17.615,17.3721,17.61,556614,15.1462013740436,15.3333527128608,15.1219152235645,15.3290003561441,639439.775084303,0.0,1.0
2022-11-10,18.1,18.12,17.85,17.87,925853,15.7555313143787,15.7729407412454,15.5379134785447,15.5553229054115,1063622.60755412,0.0,1.0
2022-11-11,18.53,18.56,18.27,18.33,834647,16.1298339920131,16.1559481323132,15.9035114427458,15.9557397233459,958844.890632985,0.0,1.0
2022-11-14,18.58,18.7057,18.57,18.63,601614,16.1733575591799,16.2827758070372,16.1646528457465,16.2168811263467,691135.905398656,0.0,1.0
2022-11-15,19.12,19.26,18.97,18.97,1254186,16.6434120845813,16.7652780726483,16.5128413830809,16.5128413830809,1440812.50876528,0.0,1.0
2022-11-16,19.08,19.22,19.0,19.1,620455,16.6085932308478,16.7304592189148,16.538955523381,16.6260026577145,712780.500759829,0.0,1.0
2022-11-17,19.2,19.235,18.955,18.99,611886,16.7130497920481,16.7435162890649,16.4997843129308,16.5302508099476,702936.40874508,0.0,1.0
2022-11-18,19.09,19.2,19.02,19.2,403795,16.6172979442812,16.7130497920481,16.5563649502477,16.7130497920481,463880.865339653,0.0,1.0
2022-11-21,18.77,18.85,18.71,18.85,431896,16.3387471144137,16.4083848218806,16.2865188338136,16.4083848218806,496163.375516624,0.0,1.0
2022-11-22,18.81,18.83,18.7017,18.8,862004,16.3735659681471,16.3909753950139,16.2792939216639,16.3648612547138,990272.691455426,0.0,1.0
2022-11-23,18.82,18.83,18.6,18.66,482758,16.3822706815805,16.3909753950139,16.1907669860466,16.2429952666468,554593.788406594,0.0,1.0
2022-11-25,18.76,18.76,18.67,18.74,266917,16.3300424009804,16.3300424009804,16.2516999800801,16.3126329741136,306635.02255814,0.0,1.0
2022-11-28,18.6,18.785,18.57,18.69,350411,16.1907669860466,16.3518041845637,16.1646528457465,16.2691094069468,402553.171546288,0.0,1.0
2022-11-29,18.88,18.92,18.81,18.868,853560,16.4344989621807,16.4693178159141,16.3735659681471,16.4240533060606,980572.199802656,0.0,1.0
2022-11-30,19.22,19.27,18.93,19.03,977433,16.7304592189148,16.7739827860816,16.4780225293474,16.565069663681,1122877.86092333,0.0,1.0
2022-12-01,19.38,19.47,19.2907,19.33,712079,16.8697346338486,16.9480770547488,16.7920015428887,16.8262110666818,818038.417291434,0.0,1.0
2022-12-02,19.25,19.2798,19.08,19.12,443672,16.7565733592149,16.7825134052463,16.6085932308478,16.6434120845813,509691.678418442,0.0,1.0
2022-12-05,19.1,19.34,19.0377,19.26,750673,16.6260026577145,16.8349157801151,16.5717722930247,16.7652780726483,862375.316254819,0.0,1.0
2022-12-06,18.94,19.03,18.87,19.03,485282,16.4867272427808,16.565069663681,16.4257942487473,16.565069663681,557493.366915781,0.0,1.0
2022-12-07,18.8,18.91,18.79,18.86,441019,16.3648612547138,16.4606131024807,16.3561565412804,16.4170895353139,506643.904335686,0.0,1.0
2022-12-08,19.02,19.045,18.88,18.88,321290,16.5563649502477,16.5781267338311,16.4344989621807,16.4344989621807,369098.882415525,0.0,1.0
2022-12-09,19.03,19.135,18.99,18.99,284832,16.565069663681,16.6564691547313,16.5302508099476,16.5302508099476,327215.826437733,0.0,1.0
2022-12-12,19.05,19.055,18.91,19.0,876374,16.5824790905477,16.5868314472644,16.4606131024807,16.538955523381,1006780.98906914,0.0,1.0
2022-12-13,19.25,19.4588,19.16,19.35,615594,16.9351131250325,17.1188041183056,16.8559359727596,17.023087738669,699740.498484403,0.205107,1.0
2022-12-14,19.17,19.25,19.0,19.14,1593661,16.8647334341233,16.9351131250325,16.7151765909412,16.8383410500323,1811500.9934391,0.0,1.0
2022-12-15,18.81,19.0269,18.765,18.99,950638,16.5480248250318,16.7388417620094,16.5084362488953,16.7063791295775,1080582.18240953,0.0,1.0
2022-12-16,18.62,18.73,18.555,18.73,444556,16.3808730591223,16.4776451341225,16.3236895602586,16.4776451341225,505323.049029447,0.0,1.0
2022-12-19,18.6,18.74,18.57,18.74,303831,16.363278136395,16.4864425954862,16.3368857523041,16.4864425954862,345362.130551979,0.0,1.0
2022-12-20,18.61,18.7339,18.61,18.64,455278,16.3720755977587,16.4810761440544,16.3720755977587,16.3984679818496,517510.655836447,0.0,1.0
2022-12-21,18.84,18.84,18.68,18.71,268807,16.5744172091227,16.5744172091227,16.4336578273043,16.4600502113952,305550.645678966,0.0,1.0
2022-12-22,18.7,18.805,18.59,18.8,280777,16.4512527500316,16.5436260943499,16.3544806750314,16.5392273636681,319156.843541287,0.0,1.0
2022-12-23,18.79,18.83,18.65,18.69,1116971,16.5304299023044,16.5656197477591,16.4072654432133,16.4424552886679,1269651.49811828,0.0,1.0
2022-12-27,18.84,18.88,18.765,18.81,283607,16.5744172091227,16.6096070545773,16.5084362488953,16.5480248250318,322373.680629873,0.0,1.0
2022-12-28,18.72,18.945,18.7,18.91,590512,16.4688476727589,16.6667905534411,16.4512527500316,16.6359994386683,671230.001008816,0.0,1.0
2022-12-29,18.97,19.0,18.775,18.79,426525,16.6887842068502,16.7151765909412,16.517233710259,16.5304299023044,484827.363678106,0.0,1.0
2022-12-30,18.81,18.96,18.805,18.92,268077,16.5480248250318,16.6799867454866,16.5436260943499,16.6447969000319,304720.860846926,0.0,1.0
2023-01-03,18.82,18.94,18.71,18.84,967285,16.5568222863954,16.6623918227592,16.4600502113952,16.5744172091227,1099504.68665466,0.0,1.0
2023-01-04,19.03,19.03,18.86,19.0,292447,16.7415689750321,16.7415689750321,16.59201213185,16.7151765909412,332422.033938389,0.0,1.0
2023-01-05,19.11,19.17,19.08,19.1,263653,16.8119486659414,16.8647334341233,16.7855562818504,16.8031512045777,299692.137426466,0.0,1.0
2023-01-06,19.37,19.37,18.99,19.08,235830,17.0406826613963,17.0406826613963,16.7063791295775,16.7855562818504,268065.968410311,0.0,1.0
2023-01-09,19.42,19.57,19.41,19.45,486604,17.0846699682146,17.2166318886694,17.0758725068509,17.1110623523056,553118.655354836,0.0,1.0
2023-01-10,19.28,19.315,19.19,19.26,299783,16.9615055091235,16.9922966238962,16.8823283568506,16.9439105863962,340760.803154594,0.0,1.0
2023-01-11,19.43,19.43,19.29,19.35,353253,17.0934674295783,17.0934674295783,16.9703029704871,17.023087738669,401539.700372502,0.0,1.0
2023-01-12,19.52,19.5301,19.28,19.42,489827,17.1726445818511,17.1815300178284,16.9615055091235,17.0846699682146,556782.212222862,0.0,1.0
2023-01-13,19.74,19.76,19.52,19.53,217421,17.3661887318515,17.3837836545788,17.1726445818511,17.1814420432148,247140.613652793,0.0,1.0
2023-01-17,19.68,19.695,19.581,19.65,1001829,17.3134039636696,17.3266001557151,17.2263090961694,17.2870115795786,1138770.55958331,0.0,1.0
2023-01-18,19.66,19.94,19.64,19.88,671324,17.2958090409423,17.5421379591246,17.278214118215,17.4893531909427,763088.318606976,0.0,1.0
2023-01-19,19.6,19.63,19.5016,19.5684,255692,17.2430242727604,17.2694166568513,17.156457252942,17.2152242948512,290642.935991049,0.0,1.0
2023-01-20,19.87,19.9,19.6717,19.7,659764,17.480555729579,17.50694811367,17.3061020707378,17.3309988863969,749948.164280457,0.0,1.0
2023-01-23,20.07,20.07,19.88,19.91,338541,17.6565049568521,17.6565049568521,17.4893531909427,17.5157455750336,384816.69427806,0.0,1.0
2023-01-24,19.96,20.01,19.8679,19.97,234696,17.5597328818519,17.6037201886701,17.4787082626926,17.5685303432155,266776.960191775,0.0,1.0
2023-01-25,20.2,20.2,20.03,20.06,674254,17.7708719545796,17.7708719545796,17.6213151113975,17.6477074954884,766418.824850635,0.0,1.0
2023-01-26,20.42,20.45,20.28,20.37,812103,17.9644161045799,17.9908084886709,17.8412516454888,17.9204287977617,923110.618428185,0.0,1.0
2023-01-27,20.45,20.46,20.34,20.39,1264389,17.9908084886709,17.9996059500345,17.8940364136707,17.938023720489,1437220.29314483,0.0,1.0
2023-01-30,20.24,20.375,20.22,20.29,1057895,17.8060618000342,17.9248275284435,17.7884668773069,17.8500491068524,1202500.30806693,0.0,1.0
2023-01-31,20.32,20.32,20.17,20.18,279491,17.8764414909434,17.8764414909434,17.7444795704886,17.7532770318522,317695.05820704,0.0,1.0
2023-02-01,20.5,20.54,20.09,20.32,608404,18.0347957954892,18.0699856409438,17.6740998795794,17.8764414909434,691567.686234602,0.0,1.0
2023-02-02,20.4,20.42,20.21,20.38,378249,17.9468211818526,17.9644161045799,17.7796694159432,17.9292262591253,429952.442374726,0.0,1.0
2023-02-03,20.21,20.37,20.185,20.27,353745,17.7796694159432,17.9204287977617,17.7576757625341,17.8324541841251,402098.952615466,0.0,1.0
2023-02-06,20.06,20.18,19.94,20.18,310863,17.6477074954884,17.7532770318522,17.5421379591246,17.7532770318522,353355.345536761,0.0,1.0
2023-02-07,20.16,20.18,19.935,19.99,314472,17.7356821091249,17.7532770318522,17.5377392284427,17.5861252659428,357457.665343372,0.0,1.0
2023-02-08,20.13,20.1792,20.085,20.16,152370,17.709289725034,17.7525732349432,17.6697011488975,17.7356821091249,173197.691585799,0.0,1.0
2023-02-09,19.93,20.185,19.88,20.17,527247,17.5333404977609,17.7576757625341,17.4893531909427,17.7444795704886,599317.210051441,0.0,1.0
2023-02-10,19.87,19.94,19.82,19.93,447635,17.480555729579,17.5421379591246,17.4365684227607,17.5333404977609,508822.922314165,0.0,1.0
2023-02-13,19.81,19.815,19.66,19.7,376201,17.4277709613971,17.4321696920789,17.2958090409423,17.3309988863969,427624.498078816,0.0,1.0
2023-02-14,19.77,19.81,19.585,19.64,258832,17.3925811159425,17.4277709613971,17.2298280807149,17.278214118215,294212.147460363,0.0,1.0
2023-02-15,19.51,19.52,19.31,19.38,495345,17.1638471204875,17.1726445818511,16.9878978932144,17.04948012276,563054.476199827,0.0,1.0
2023-02-16,19.65,19.77,19.515,19.55,441542,17.2870115795786,17.3925811159425,17.1682458511693,17.1990369659421,501897.060695525,0.0,1.0
2023-02-17,19.75,19.76,19.67,19.75,506197,17.3749861932152,17.3837836545788,17.3046065023059,17.3749861932152,575389.852908424,0.0,1.0
2023-02-21,19.5,19.62,19.48,19.57,354547,17.1550496591238,17.2606191954877,17.1374547363965,17.2166318886694,403010.579239158,0.0,1.0
2023-02-22,19.42,19.495,19.38,19.47,168350,17.0846699682146,17.150650928442,17.04948012276,17.1286572750329,191362.022566577,0.0,1.0
2023-02-23,19.23,19.328,19.13,19.3,368620,16.9175182023052,17.003733323669,16.8295435886687,16.9791004318508,419007.239432679,0.0,1.0
2023-02-24,19.06,19.13,19.02,19.13,512004,16.7679613591231,16.8295435886687,16.7327715136685,16.8295435886687,581990.620743555,0.0,1.0
2023-02-27,19.08,19.152,19.04,19.09,235838,16.7855562818504,16.8488980036687,16.7503664363958,16.794353743214,268075.061942716,0.0,1.0
2023-02-28,19.13,19.1894,19.05,19.05,255192,16.8295435886687,16.8818005091688,16.7591638977594,16.7591638977594,290074.59021568,0.0,1.0
2023-03-01,19.11,19.18,19.055,19.13,685928,16.8119486659414,16.8735308954869,16.7635626284413,16.8295435886687,779688.562013938,0.0,1.0
2023-03-02,19.03,19.04,18.88,18.9,185027,16.7415689750321,16.7503664363958,16.6096070545773,16.6272019773046,210318.627558218,0.0,1.0
2023-03-03,19.1,19.11,18.94,18.99,225060,16.8031512045777,16.8119486659414,16.6623918227592,16.7063791295775,255823.800408873,0.0,1.0
2023-03-06,19.11,19.2,19.055,19.11,515440,16.8119486659414,16.8911258182142,16.7635626284413,16.8119486659414,585896.292911886,0.0,1.0
2023-03-07,18.99,19.25,18.99,19.1,2012827,16.7063791295775,16.9351131250325,16.7063791295775,16.8031512045777,2287963.44399534,0.0,1.0
2023-03-08,19.17,19.2,19.11,19.13,421654,16.8647334341233,16.8911258182142,16.8119486659414,16.8295435886687,479290.539134465,0.0,1.0
2023-03-09,18.87,19.105,18.83,19.04,364372,16.6008095932137,16.8075499352595,16.5656197477591,16.7503664363958,414178.573725148,0.0,1.0
2023-03-10,18.57,18.765,18.544,18.73,766016,16.3368857523041,16.5084362488953,16.3140123527586,16.4776451341225,870723.914929366,0.0,1.0
2023-03-13,18.29,18.445,18.27,18.38,595215,16.0905568341218,16.2269174852584,16.0729619113945,16.1697339863947,676575.861371933,0.0,1.0
2023-03-14,18.64,18.7,18.57,18.58,611692,16.3984679818496,16.4512527500316,16.3368857523041,16.3456832136677,695305.12805343,0.0,1.0
2023-03-15,18.45,18.505,18.29,18.48,361146,16.2313162159402,16.2797022534403,16.0905568341218,16.2577086000312,410511.606782472,0.0,1.0
2023-03-16,18.89,18.89,18.54,18.54,715078,16.618404515941,16.618404515941,16.3104933682131,16.3104933682131,812823.120717924,0.0,1.0
2023-03-17,18.81,18.925,18.79,18.88,560796,16.5480248250318,16.6491956307138,16.5304299023044,16.6096070545773,637452.074887114,0.0,1.0
2023-03-20,18.89,18.936,18.78,18.79,625346,16.618404515941,16.6588728382138,16.5216324409408,16.5304299023044,710825.51448719,0.0,1.0
2023-03-21,19.09,19.16,19.03,19.06,632596,16.794353743214,16.8559359727596,16.7415689750321,16.7679613591231,719066.528230036,0.0,1.0
2023-03-22,19.32,19.6,19.29,19.33,596774,16.9966953545781,17.2430242727604,16.9703029704871,17.0054928159417,678347.963499531,0.0,1.0
2023-03-23,19.35,19.565,19.265,19.43,319341,17.023087738669,17.2122331579876,16.948309317078,17.0934674295783,362992.21650391,0.0,1.0
2023-03-24,19.33,19.34,19.21,19.27,350427,17.0054928159417,17.0142902773054,16.8999232795779,16.9527080477598,398327.410050121,0.0,1.0
2023-03-27,19.56,19.575,19.475,19.49,474832,17.2078344273057,17.2210306193512,17.1330560057147,17.1462521977602,539737.522419561,0.0,1.0
2023-03-28,19.71,19.73,19.66,19.68,438205,17.3397963477605,17.3573912704879,17.2958090409423,17.3134039636696,498103.920990716,0.0,1.0
2023-03-29,19.79,19.8,19.69,19.7,665037,17.4101760386698,17.4189735000334,17.3222014250332,17.3309988863969,755941.938827492,0.0,1.0
2023-03-30,19.83,19.87,19.775,19.81,494744,17.4453658841244,17.480555729579,17.3969798466243,17.4277709613971,562371.324577834,0.0,1.0
2023-03-31,19.85,19.886,19.8,19.8,733483,17.4629608068517,17.4946316677608,17.4189735000334,17.4189735000334,833743.928709239,0.0,1.0
2023-04-03,20.0,20.049,19.93,19.93,1920613,17.5949227273065,17.6380302879884,17.5333404977609,17.5333404977609,2183144.56933567,0.0,1.0
2023-04-04,20.24,20.305,20.19,20.19,383603,17.8060618000342,17.8632452988979,17.7620744932159,17.7620744932159,436038.288937371,0.0,1.0
2023-04-05,20.12,20.28,20.09,20.28,338605,17.7004922636703,17.8412516454888,17.6740998795794,17.8412516454888,384889.442537308,0.0,1.0
2023-04-06,20.02,20.07,19.905,20.02,222584,17.6125176500338,17.6565049568521,17.5113468443518,17.6125176500338,253009.352129248,0.0,1.0
2023-04-10,19.97,19.975,19.885,19.95,327333,17.5685303432155,17.5729290738974,17.4937519216245,17.5509354204882,372076.655377401,0.0,1.0
2023-04-11,19.98,20.02,19.94,20.0,269356,17.5773278045792,17.6125176500338,17.5421379591246,17.5949227273065,306174.68934032,0.0,1.0
2023-04-12,19.89,19.99,19.865,19.95,277544,17.4981506523063,17.5861252659428,17.4761569988972,17.5509354204882,315481.919757755,0.0,1.0
2023-04-13,20.15,20.16,20.07,20.095,571014,17.7268846477613,17.7356821091249,17.6565049568521,17.6784986102612,649066.789152547,0.0,1.0
2023-04-14,19.95,20.12,19.89,20.04,615468,17.5509354204882,17.7004922636703,17.4981506523063,17.6301125727611,699597.275349011,0.0,1.0
2023-04-17,19.95,20.05,19.94,19.99,1297821,17.5509354204882,17.6389100341248,17.5421379591246,17.5861252659428,1475222.16506907,0.0,1.0
2023-04-18,19.92,19.95,19.88,19.92,178308,17.5245430363973,17.5509354204882,17.4893531909427,17.5245430363973,202681.197028816,0.0,1.0
2023-04-19,20.03,20.05,19.99,20.0,130421,17.6213151113975,17.6389100341248,17.5861252659428,17.5949227273065,148248.448738672,0.0,1.0
2023-04-20,19.93,20.02,19.9,19.95,355742,17.5333404977609,17.6125176500338,17.50694811367,17.5509354204882,404368.925642288,0.0,1.0
2023-04-21,20.0,20.0,19.875,19.99,188046,17.5949227273065,17.5949227273065,17.4849544602608,17.5861252659428,213750.299349893,0.0,1.0
2023-04-24,19.99,20.03,19.94,19.98,252820,17.5861252659428,17.6213151113975,17.5421379591246,17.5773278045792,287378.357857333,0.0,1.0
2023-04-25,19.61,19.78,19.58,19.78,515768,17.251821734124,17.4013785773061,17.2254293500331,17.4013785773061,586269.12774053,0.0,1.0
2023-04-26,19.68,19.805,19.65,19.75,201827,17.3134039636696,17.4233722307153,17.2870115795786,17.3749861932152,229415.0456106,0.0,1.0
2023-04-27,19.75,19.76,19.575,19.64,445410,17.3749861932152,17.3837836545788,17.2210306193512,17.278214118215,506293.783613774,0.0,1.0
2023-04-28,19.88,19.895,19.72,19.74,1009317,17.4893531909427,17.5025493829881,17.3485938091242,17.3661887318515,1147282.10591523,0.0,1.0
2023-05-01,19.95,20.095,19.89,20.02,569962,17.5509354204882,17.6784986102612,17.4981506523063,17.6125176500338,647870.989641173,0.0,1.0
2023-05-02,19.66,19.78,19.575,19.78,773258,17.2958090409423,17.4013785773061,17.2210306193512,17.4013785773061,878955.835139803,0.0,1.0
2023-05-03,19.64,19.705,19.61,19.67,483971,17.278214118215,17.3353976170787,17.251821734124,17.3046065023059,550125.746501744,0.0,1.0
2023-05-04,19.76,19.78,19.7,19.74,327732,17.3837836545788,17.4013785773061,17.3309988863969,17.3661887318515,372530.195306144,0.0,1.0
2023-05-05,20.04,20.06,19.86,19.86,170857,17.6301125727611,17.6477074954884,17.4717582682153,17.4717582682153,194211.708284275,0.0,1.0
2023-05-08,20.06,20.08,20.0,20.05,390622,17.6477074954884,17.6653024182157,17.5949227273065,17.6389100341248,444016.726931995,0.0,1.0
2023-05-09,19.96,19.9987,19.92,19.97,269776,17.5597328818519,17.5937790573292,17.5245430363973,17.5685303432155,306652.099791629,0.0,1.0
2023-05-10,20.01,20.04,19.905,20.02,191982,17.6037201886701,17.6301125727611,17.5113468443518,17.6125176500338,218224.317293595,0.0,1.0
2023-05-11,19.84,19.85,19.74,19.83,300321,17.454163345488,17.4629608068517,17.3661887318515,17.4453658841244,341372.343208893,0.0,1.0
2023-05-12,19.59,19.7,19.55,19.7,288197,17.2342268113967,17.3309988863969,17.1990369659421,17.3309988863969,327591.094847756,0.0,1.0
2023-05-15,19.86,19.87,19.61,19.62,1047802,17.4717582682153,17.480555729579,17.251821734124,17.2606191954877,1191027.68024535,0.0,1.0
2023-05-16,19.4,19.68,19.39,19.6,574012,17.0670750454873,17.3134039636696,17.0582775841236,17.2430242727604,652474.590421656,0.0,1.0
2023-05-17,19.25,19.26,19.14,19.24,408971,16.9351131250325,16.9439105863962,16.8383410500323,16.9263156636688,464873.880196468,0.0,1.0
2023-05-18,19.1,19.18,19.03,19.18,178050,16.8031512045777,16.8735308954869,16.7415689750321,16.8735308954869,202387.930608726,0.0,1.0
2023-05-19,19.28,19.345,19.22,19.22,339679,16.9615055091235,17.0186890079872,16.9087207409415,16.9087207409415,386110.249262798,0.0,1.0
2023-05-22,19.35,19.39,19.32,19.32,300031,17.023087738669,17.0582775841236,16.9966953545781,16.9966953545781,341042.702659179,0.0,1.0
2023-05-23,19.27,19.4,19.26,19.37,151905,16.9527080477598,17.0670750454873,16.9439105863962,17.0406826613963,172669.130014707,0.0,1.0
2023-05-24,19.11,19.23,19.11,19.23,172117,16.8119486659414,16.9175182023052,16.8119486659414,16.9175182023052,195643.939638203,0.0,1.0
2023-05-25,19.01,19.18,19.0,19.14,580760,16.7239740523048,16.8735308954869,16.7151765909412,16.8383410500323,660144.985006031,0.0,1.0
2023-05-26,19.25,19.275,19.15,19.15,159930,16.9351131250325,16.9571067784416,16.847138511396,16.847138511396,181791.079709371,0.0,1.0
2023-05-30,18.92,19.0852,18.87,19.06,235688,16.6447969000319,16.7901309617595,16.6008095932137,16.7679613591231,267904.558210107,0.0,1.0
2023-05-31,18.76,18.775,18.63,18.74,396762,16.5040375182135,16.517233710259,16.389670520486,16.4864425954862,450996.01305352,0.0,1.0
2023-06-01,18.92,18.93,18.72,18.8,403364,16.6447969000319,16.6535943613956,16.4688476727589,16.5392273636681,458500.450671487,0.0,1.0
2023-06-02,19.15,19.21,19.12,19.14,427331,16.847138511396,16.8999232795779,16.820746127305,16.8383410500323,485743.537067999,0.0,1.0
2023-06-05,19.02,19.06,18.98,19.01,262823,16.7327715136685,16.7679613591231,16.6975816682139,16.7239740523048,298748.683439355,0.0,1.0
2023-06-06,19.21,19.225,18.98,18.98,345834,16.8999232795779,16.9131194716234,16.6975816682139,16.6975816682139,393106.585757585,0.0,1.0
2023-06-07,18.43,18.56,18.39,18.5,395770,16.8121765201907,16.9307648515865,16.7756878028381,16.8760317755576,433854.658332915,0.680259,1.0
2023-06-08,18.65,18.66,18.47,18.47,150533,17.0128644656297,17.0219866449679,16.8486652375432,16.8486652375432,165018.680756068,0.0,1.0
2023-06-09,18.63,18.68,18.6,18.65,207362,16.9946201069535,17.0402310036442,16.967253568939,17.0128644656297,227316.29396172,0.0,1.0
2023-06-12,18.7,18.71,18.65,18.66,162056,17.0584753623204,17.0675975416586,17.0128644656297,17.0219866449679,177650.5306385,0.0,1.0
2023-06-13,18.81,18.84,18.75,18.79,463439,17.15881933504,17.1861858730544,17.1040862590111,17.1405749763637,508035.39682934,0.0,1.0
2023-06-14,18.91,19.0,18.82,18.96,415088,17.2500411284214,17.3321407424646,17.1679415143781,17.2956520251121,455031.615377853,0.0,1.0
2023-06-15,19.18,19.19,19.06,19.07,291370,17.4963399705511,17.5054621498893,17.3868738184934,17.3959959978316,319408.322506663,0.0,1.0
2023-06-16,19.13,19.27,19.1,19.27,296299,17.4507290738604,17.5784395845944,17.423362535846,17.5784395845944,324811.636580299,0.0,1.0
2023-06-20,18.75,18.87,18.7,18.85,551995,17.1040862590111,17.2135524110688,17.0584753623204,17.1953080523925,605113.07609591,0.0,1.0
2023-06-21,18.82,18.87,18.745,18.76,384159,17.1679415143781,17.2135524110688,17.0995251693421,17.1132084383493,421126.340274692,0.0,1.0
2023-06-22,18.69,18.745,18.67,18.74,218801,17.0493531829823,17.0995251693421,17.031108824306,17.094964079673,239856.060585442,0.0,1.0
2023-06-23,18.37,18.4,18.29,18.4,219254,16.7574434441618,16.7848099821763,16.6844660094567,16.7848099821763,240352.652444919,0.0,1.0
2023-06-26,18.4,18.43,18.35,18.36,234847,16.7848099821763,16.8121765201907,16.7391990854856,16.7483212648237,257446.155457741,0.0,1.0
2023-06-27,18.47,18.49,18.4135,18.42,288693,16.8486652375432,16.8669095962195,16.7971249242827,16.8030543408525,316473.716749892,0.0,1.0
2023-06-28,18.41,18.44,18.34,18.38,251722,16.7939321615144,16.8212986995288,16.7300769061474,16.7665656235,275945.024395175,0.0,1.0
2023-06-29,18.43,18.43,18.355,18.38,296950,16.8121765201907,16.8121765201907,16.7437601751546,16.7665656235,325525.281835306,0.0,1.0
2023-06-30,18.51,18.54,18.435,18.46,1293262,16.8851539548958,16.9125204929102,16.8167376098597,16.8395430582051,1417711.65865261,0.0,1.0
2023-07-03,18.57,18.61,18.495,18.51,156589,16.9398870309246,16.9763757482772,16.8714706858886,16.8851539548958,171657.445217407,0.0,1.0
2023-07-05,18.39,18.4001,18.31,18.4,1498947,16.7756878028381,16.7849012039696,16.702710368133,16.7848099821763,1643189.57612793,0.0,1.0
2023-07-06,18.01,18.12,17.96,18.12,352601,16.4290449879888,16.5293889607084,16.3834340912981,16.5293889607084,386531.536960469,0.0,1.0
2023-07-07,18.19,18.22,18.04,18.04,524092,16.5932442160753,16.6206107540897,16.4564115260032,16.4564115260032,574524.990764876,0.0,1.0
2023-07-10,18.33,18.35,18.1603,18.17,330906,16.7209547268093,16.7391990854856,16.5661513434411,16.5749998573991,362748.842939869,0.0,1.0
2023-07-11,18.59,18.59,18.4,18.46,475728,16.9581313896009,16.9581313896009,16.7848099821763,16.8395430582051,521506.958332874,0.0,1.0
2023-07-12,18.99,19.0,18.81,18.81,387254,17.3230185631265,17.3321407424646,17.15881933504,17.15881933504,424519.169866475,0.0,1.0
2023-07-13,19.47,19.47,19.29,19.29,495149,17.7608831713572,17.7608831713572,17.5966839432706,17.5966839432706,542796.826992659,0.0,1.0
2023-07-14,19.29,19.41,19.29,19.39,326413,17.5966839432706,17.7061500953283,17.5966839432706,17.687905736652,357823.484828114,0.0,1.0
2023-07-17,19.34,19.39,19.288,19.31,310168,17.6422948399613,17.687905736652,17.594859507403,17.6149283019469,340015.240331011,0.0,1.0
2023-07-18,19.31,19.39,19.28,19.33,248545,17.6149283019469,17.687905736652,17.5875617639325,17.6331726606232,272462.304003221,0.0,1.0
2023-07-19,19.36,19.425,19.32,19.34,377493,17.6605391986376,17.7198333643355,17.6240504812851,17.6422948399613,413818.87595843,0.0,1.0
2023-07-20,19.26,19.36,19.215,19.36,421071,17.5693174052562,17.6605391986376,17.5282675982346,17.6605391986376,461590.355102458,0.0,1.0
2023-07-21,19.28,19.33,19.24,19.29,254617,17.5875617639325,17.6331726606232,17.55107304658,17.5966839432706,279118.608132886,0.0,1.0
2023-07-24,19.24,19.275,19.15,19.19,303465,17.55107304658,17.5830006742634,17.4689734325367,17.5054621498893,332667.215531743,0.0,1.0
2023-07-25,19.35,19.415,19.34,19.36,247285,17.6514170192995,17.7107111849974,17.6422948399613,17.6605391986376,271081.055122559,0.0,1.0
2023-07-26,19.63,19.66,19.46,19.46,310028,17.9068380407674,17.9342045787818,17.751760992019,17.751760992019,339861.768233159,0.0,1.0
2023-07-27,19.53,19.73,19.51,19.73,216141,17.815616247386,17.9980598341488,17.7973718887097,17.9980598341488,236940.090726267,0.0,1.0
2023-07-28,19.91,19.94,19.84,19.84,493536,18.1622590622353,18.1896256002497,18.0984038068683,18.0984038068683,541028.609179559,0.0,1.0
2023-07-31,20.06,20.0999,19.98,19.99,458193,18.2990917523074,18.3354892478665,18.2261143176023,18.2352364969404,502284.578076998,0.0,1.0
2023-08-01,19.9,19.96,19.88,19.91,365471,18.1531368828971,18.207869958926,18.1348925242209,18.1622590622353,400640.007670085,0.0,1.0
2023-08-02,19.36,19.55,19.33,19.55,192847,17.6605391986376,17.8338606060623,17.6331726606232,17.8338606060623,211404.526102352,0.0,1.0
2023-08-03,19.33,19.39,19.25,19.25,264947,17.6331726606232,17.687905736652,17.5601952259181,17.5601952259181,290442.656495771,0.0,1.0
2023-08-04,19.34,19.56,19.34,19.39,619130,17.6422948399613,17.8429827854004,17.6422948399613,17.687905736652,678708.428161961,0.0,1.0
2023-08-07,19.41,19.455,19.34,19.4,495134,17.7061500953283,17.7471999023499,17.6422948399613,17.6970279159902,542780.383553605,0.0,1.0
2023-08-08,19.27,19.27,19.125,19.2,310216,17.5784395845944,17.5784395845944,17.4461679841914,17.5145843292274,340067.859335987,0.0,1.0
2023-08-09,19.24,19.34,19.195,19.31,232279,17.55107304658,17.6422948399613,17.5100232395583,17.6149283019469,254631.03869144,0.0,1.0
2023-08-10,19.25,19.455,19.23,19.3,289753,17.5601952259181,17.7471999023499,17.5419508672418,17.6058061226088,317635.71977648,0.0,1.0
2023-08-11,19.08,19.115,19.03,19.1,436898,17.4051181771697,17.4370458048532,17.359507280479,17.423362535846,478940.375764547,0.0,1.0
2023-08-14,18.91,18.93,18.765,18.85,313950,17.2500411284214,17.2682854870976,17.1177695280183,17.1953080523925,344161.179431535,0.0,1.0
2023-08-15,18.36,18.57,18.33,18.57,442698,16.7483212648237,16.9398870309246,16.7209547268093,16.9398870309246,485298.505532671,0.0,1.0
2023-08-16,18.16,18.2608,18.15,18.23,1076285,16.5658776780609,16.6578292457894,16.5567554987228,16.6297329334279,1179855.12025632,0.0,1.0
2023-08-17,18.07,18.24,18.06,18.16,590354,16.4837780640177,16.638855112766,16.4746558846795,16.5658776780609,647163.334677893,0.0,1.0
2023-08-18,18.02,18.07,17.935,18.01,327647,16.438167167327,16.4837780640177,16.3606286429528,16.4290449879888,359176.231747744,0.0,1.0
2023-08-21,18.01,18.03,17.95,17.99,573391,16.4290449879888,16.4472893466651,16.37431191196,16.4108006293125,628567.99756467,0.0,1.0
2023-08-22,17.91,18.02,17.89,18.02,324791,16.3378231946074,16.438167167327,16.3195788359311,16.438167167327,356045.400951579,0.0,1.0
2023-08-23,18.25,18.26,18.03,18.03,272255,16.6479772921042,16.6570994714423,16.4472893466651,16.4472893466651,298453.900003608,0.0,1.0
2023-08-24,18.09,18.2,18.07,18.17,381769,16.5020224226939,16.6023663954135,16.4837780640177,16.5749998573991,418506.352318517,0.0,1.0
2023-08-25,18.23,18.29,18.09,18.21,286064,16.6297329334279,16.6844660094567,16.5020224226939,16.6114885747516,313591.729998098,0.0,1.0
2023-08-28,18.48,18.49,18.37,18.4,890641,16.8577874168814,16.8669095962195,16.7574434441618,16.7848099821763,976346.733588413,0.0,1.0
2023-08-29,18.62,18.63,18.36,18.39,355996,16.9854979276153,16.9946201069535,16.7483212648237,16.7756878028381,390253.235333363,0.0,1.0
2023-08-30,18.57,18.5933,18.4815,18.52,239172,16.9398870309246,16.9611417087825,16.8591557437821,16.8942761342339,262187.347052077,0.0,1.0
2023-08-31,18.58,18.66,18.491,18.64,952013,16.9490092102628,17.0219866449679,16.8678218141533,17.0037422862916,1043624.51636934,0.0,1.0
2023-09-01,18.59,18.71,18.54,18.65,203767,16.9581313896009,17.0675975416586,16.9125204929102,17.0128644656297,223375.349734753,0.0,1.0
2023-09-05,18.44,18.51,18.43,18.51,210214,16.8212986995288,16.8851539548958,16.8121765201907,16.8851539548958,230442.739840806,0.0,1.0
2023-09-06,18.34,18.445,18.28,18.37,359846,16.7300769061474,16.8258597891979,16.6753438301186,16.7574434441618,394473.718024274,0.0,1.0
2023-09-07,18.32,18.345,18.255,18.3,123738,16.7118325474711,16.7346379958165,16.6525383817732,16.6935881887949,135645.2174566,0.0,1.0
2023-09-08,18.25,18.315,18.23,18.29,252703,16.6479772921042,16.7072714578021,16.6297329334279,16.6844660094567,277020.425309404,0.0,1.0
2023-09-11,18.45,18.46,18.39,18.42,169203,16.8304208788669,16.8395430582051,16.7756878028381,16.8030543408525,185485.281233809,0.0,1.0
2023-09-12,18.38,18.405,18.28,18.33,151909,16.7665656235,16.7893710718453,16.6753438301186,16.7209547268093,166527.092232092,0.0,1.0
2023-09-13,18.4,18.43,18.3412,18.4,181022,16.7848099821763,16.8121765201907,16.731171567668,16.7848099821763,198441.614980269,0.0,1.0
2023-09-14,18.67,18.68,18.57,18.58,317312,17.031108824306,17.0402310036442,16.9398870309246,16.9490092102628,347846.702238508,0.0,1.0
2023-09-15,18.71,18.7999,18.69,18.7,326503,17.0675975416586,17.1496059339084,17.0493531829823,17.0584753623204,357922.145462445,0.0,1.0
2023-09-18,18.56,18.6,18.545,18.59,514680,16.9307648515865,16.967253568939,16.9170815825793,16.9581313896009,564207.280872186,0.0,1.0
2023-09-19,18.38,18.46,18.37,18.46,163067,16.7665656235,16.8395430582051,16.7574434441618,16.8395430582051,178758.81843084,0.0,1.0
2023-09-20,18.37,18.575,18.35,18.47,333987,16.7574434441618,16.9444481205937,16.7391990854856,16.8486652375432,366126.325321869,0.0,1.0
2023-09-21,18.0,18.11,17.9822,18.11,271806,16.4199228086507,16.5202667813702,16.4036853294288,16.5202667813702,297961.693061214,0.0,1.0
2023-09-22,18.06,18.17,18.04,18.14,138559,16.4746558846795,16.5749998573991,16.4564115260032,16.5476333193846,151892.4314727,0.0,1.0
2023-09-25,18.21,18.27,18.09,18.09,448804,16.6114885747516,16.6662216507804,16.5020224226939,16.5020224226939,491992.081457529,0.0,1.0
2023-09-26,18.11,18.29,18.09,18.21,286789,16.5202667813702,16.6844660094567,16.5020224226939,16.6114885747516,314386.496219114,0.0,1.0
2023-09-27,18.02,18.12,17.955,18.08,397152,16.438167167327,16.5293889607084,16.3788730016291,16.4929002433558,435369.647184562,0.0,1.0
2023-09-28,18.32,18.37,18.17,18.17,341266,16.7118325474711,16.7574434441618,16.5749998573991,16.5749998573991,374105.778180866,0.0,1.0
2023-09-29,18.35,18.51,18.32,18.48,494543,16.7391990854856,16.8851539548958,16.7118325474711,16.8577874168814,542132.512054817,0.0,1.0
2023-10-02,18.06,18.14,18.04,18.12,1268971,16.4746558846795,16.5476333193846,16.4564115260032,16.5293889607084,1391083.15344614,0.0,1.0
2023-10-03,17.99,18.1,17.935,18.05,618127,16.4108006293125,16.5111446020321,16.3606286429528,16.4655337053414,677608.910203783,0.0,1.0
2023-10-04,17.82,17.88,17.72,17.88,449416,16.2557235805642,16.310456656593,16.1645017871828,16.310456656593,492662.973770992,0.0,1.0
2023-10-05,17.98,18.025,17.895,17.9,601076,16.4016784499744,16.442728256996,16.3241399256002,16.3287010152693,658917.104914764,0.0,1.0
2023-10-06,18.25,18.28,18.011,18.06,586661,16.6479772921042,16.6753438301186,16.4299572059226,16.4746558846795,643114.95998243,0.0,1.0
2023-10-09,18.12,18.125,17.98,18.01,291108,16.5293889607084,16.5339500503774,16.4016784499744,16.4290449879888,319121.110437826,0.0,1.0
2023-10-10,18.44,18.445,18.26,18.26,257898,16.8212986995288,16.8258597891979,16.6570994714423,16.6570994714423,282715.336368958,0.0,1.0
2023-10-11,18.39,18.44,18.3,18.39,340343,16.7756878028381,16.8212986995288,16.6935881887949,16.7756878028381,373093.958564317,0.0,1.0
2023-10-12,18.23,18.41,18.19,18.41,294412,16.6297329334279,16.7939321615144,16.5932442160753,16.7939321615144,322743.051947117,0.0,1.0
2023-10-13,18.12,18.255,18.1,18.2,274301,16.5293889607084,16.6525383817732,16.5111446020321,16.6023663954135,300696.785090777,0.0,1.0
2023-10-16,18.24,18.25,18.09,18.1,455903,16.638855112766,16.6479772921042,16.5020224226939,16.5111446020321,499774.213047861,0.0,1.0
2023-10-17,18.29,18.3498,18.1,18.13,194068,16.6844660094567,16.7390166418988,16.5111446020321,16.5385111400465,212743.02204147,0.0,1.0
2023-10-18,17.79,17.97,17.77,17.97,216289,16.2283570425498,16.3925562706363,16.2101126838735,16.3925562706363,237102.332658281,0.0,1.0
2023-10-19,17.62,17.76,17.585,17.67,619655,16.0732799938014,16.2009905045353,16.0413523661179,16.1188908904921,679283.948528901,0.0,1.0
2023-10-20,17.43,17.56,17.42,17.54,292869,15.8999585863767,16.0185469177726,15.8908364070386,16.0003025590963,321051.570182943,0.0,1.0
2023-10-23,17.52,17.57,17.37,17.41,384898,15.98205820042,16.0276690971107,15.8452255103479,15.8817142277005,421936.453705493,0.0,1.0
2023-10-24,17.75,17.82,17.72,17.73,331612,16.1918683251972,16.2557235805642,16.1645017871828,16.1736239665209,363522.780804748,0.0,1.0
2023-10-25,17.56,17.67,17.53,17.67,298963,16.0185469177726,16.1188908904921,15.9911803797581,16.1188908904921,327731.991356554,0.0,1.0
2023-10-26,17.49,17.56,17.44,17.51,148393,15.9546916624056,16.0185469177726,15.9090807657149,15.9729360210819,162672.750117483,0.0,1.0
2023-10-27,17.23,17.41,17.22,17.41,433390,15.717514999614,15.8817142277005,15.7083928202758,15.8817142277005,475094.8034841,0.0,1.0
2023-10-30,17.54,17.56,17.41,17.49,212489,16.0003025590963,16.0185469177726,15.8817142277005,15.9546916624056,232936.661430889,0.0,1.0
2023-10-31,17.52,17.525,17.43,17.52,190235,15.98205820042,15.9866192900891,15.8999585863767,15.98205820042,208541.175248155,0.0,1.0
2023-11-01,17.6,17.635,17.46,17.5,594935,16.0550356351251,16.0869632628086,15.9273251243912,15.9638138417437,652185.160965444,0.0,1.0
2023-11-02,17.74,17.74,17.64,17.66,315983,16.1827461458591,16.1827461458591,16.0915243524777,16.1097687111539,346389.81353819,0.0,1.0
2023-11-03,18.28,18.32,18.11,18.11,274697,16.6753438301186,16.7118325474711,16.5202667813702,16.5202667813702,301130.891881843,0.0,1.0
2023-11-06,18.39,18.45,18.365,18.45,469938,16.7756878028381,16.8304208788669,16.7528823544928,16.8304208788669,515159.790857453,0.0,1.0
2023-11-07,18.27,18.32,18.195,18.27,285904,16.6662216507804,16.7118325474711,16.5978053057444,16.6662216507804,313416.33331484,0.0,1.0
2023-11-08,18.02,18.08,17.98,18.06,194917,16.438167167327,16.4929002433558,16.4016784499744,16.4746558846795,213673.72069201,0.0,1.0
2023-11-09,18.02,18.23,18.0,18.19,739036,16.438167167327,16.6297329334279,16.4199228086507,16.5932442160753,810152.895054512,0.0,1.0
2023-11-10,18.0,18.01,17.845,17.94,195347,16.4199228086507,16.4290449879888,16.2785290289095,16.3651897326218,214145.099278268,0.0,1.0
2023-11-13,18.14,18.15,17.965,18.02,245596,16.5476333193846,16.5567554987228,16.3879951809672,16.438167167327,269229.523884911,0.0,1.0
2023-11-14,18.2,18.21,18.07,18.12,390583,16.6023663954135,16.6114885747516,16.4837780640177,16.5293889607084,428168.517107525,0.0,1.0
2023-11-15,17.98,18.07,17.95,17.97,740465,16.4016784499744,16.4837780640177,16.37431191196,16.3925562706363,811719.406681868,0.0,1.0
2023-11-16,18.08,18.175,18.05,18.12,413480,16.4929002433558,16.5795609470681,16.4655337053414,16.5293889607084,453268.878711105,0.0,1.0
2023-11-17,18.2,18.21,18.12,18.13,210754,16.6023663954135,16.6114885747516,16.5293889607084,16.5385111400465,231034.703646803,0.0,1.0
2023-11-20,18.18,18.21,18.06,18.1,575040,16.5841220367372,16.6114885747516,16.4746558846795,16.5111446020321,630375.679631503,0.0,1.0
2023-11-21,18.04,18.79,17.975,18.09,1530890,16.4564115260032,17.1405749763637,16.3971173603053,16.5020224226939,1678206.42771125,0.0,1.0
2023-11-22,18.09,18.16,18.0593,18.13,386305,16.5020224226939,16.5658776780609,16.4740173321259,16.5385111400465,423478.848288899,0.0,1.0
2023-11-24,18.06,18.06,17.95,18.0,361841,16.4746558846795,16.4746558846795,16.37431191196,16.4199228086507,396660.695418655,0.0,1.0
2023-11-27,18.01,18.035,17.985,18.02,296577,16.4290449879888,16.4518504363342,16.4062395396435,16.438167167327,325116.388317461,0.0,1.0
2023-11-28,18.02,18.0499,17.885,17.93,591285,16.438167167327,16.465442483548,16.3150177462621,16.3560675532837,648183.924128604,0.0,1.0
2023-11-29,18.11,18.195,18.08,18.14,386286,16.5202667813702,16.5978053057444,16.4929002433558,16.5476333193846,423458.019932761,0.0,1.0
2023-11-30,17.97,18.02,17.89,18.02,738240,16.3925562706363,16.438167167327,16.3195788359311,16.438167167327,809280.296555301,0.0,1.0
2023-12-01,18.19,18.2,17.92,17.94,267868,16.5932442160753,16.6023663954135,16.3469453739456,16.3651897326218,293644.742194511,0.0,1.0
2023-12-04,18.03,18.05,17.94,17.94,232732,16.4472893466651,16.4655337053414,16.3651897326218,16.3651897326218,255127.630550917,0.0,1.0
2023-12-05,17.94,17.97,17.89,17.91,245579,16.3651897326218,16.3925562706363,16.3195788359311,16.3378231946074,269210.887987315,0.0,1.0
2023-12-06,17.93,18.06,17.91,18.0,325151,16.3560675532837,16.4746558846795,16.3378231946074,16.4199228086507,356440.04348891,0.0,1.0
2023-12-07,18.01,18.02,17.9,17.95,185566,16.4290449879888,16.438167167327,16.3287010152693,16.37431191196,203422.880784815,0.0,1.0
2023-12-08,18.19,18.21,18.08,18.11,246897,16.5932442160753,16.6114885747516,16.4929002433558,16.5202667813702,270655.718165657,0.0,1.0
2023-12-11,18.02,18.02,17.87,17.96,171050,16.438167167327,16.438167167327,16.3013344772549,16.3834340912981,187510.016696175,0.0,1.0
2023-12-12,18.11,18.11,17.98,18.02,236327,16.5202667813702,16.5202667813702,16.4016784499744,16.438167167327,259068.574777884,0.0,1.0
2023-12-13,18.42,18.43,18.04,18.07,361733,16.8030543408525,16.8121765201907,16.4564115260032,16.4837780640177,396542.302657455,0.0,1.0
2023-12-14,18.45,18.505,18.375,18.4,337847,16.8304208788669,16.8805928652267,16.7620045338309,16.7848099821763,370357.770305483,0.0,1.0
2023-12-15,18.14,18.28,18.13,18.28,372871,16.5476333193846,16.6753438301186,16.5385111400465,16.6753438301186,408752.104270796,0.0,1.0
2023-12-18,18.2,18.205,18.13,18.19,166660,16.6023663954135,16.6069274850825,16.5385111400465,16.5932442160753,182697.570199266,0.0,1.0
2023-12-19,18.37,18.38,18.28,18.29,355301,16.7574434441618,16.7665656235,16.6753438301186,16.6844660094567,389491.355990459,0.0,1.0
2023-12-20,17.53,17.75,17.505,17.7,531381,16.4786696435883,16.6854755375751,16.4551689738171,16.6384741980327,565282.825098956,0.5344,1.0
2023-12-21,17.9,17.91,17.72,17.72,309014,16.8264795562025,16.835879824111,16.6572747338497,16.6572747338497,328728.928800859,0.0,1.0
2023-12-22,18.11,18.16,18.05,18.05,452581,17.0238851822809,17.0708865218234,16.9674835748299,16.9674835748299,481455.427021498,0.0,1.0
2023-12-26,18.09,18.1,17.97,18.0,235191,17.0050846464639,17.0144849143724,16.892281431562,16.9204822352875,250196.060675577,0.0,1.0
2023-12-27,18.28,18.3,18.205,18.24,285790,17.1836897367253,17.2024902725423,17.1131877274116,17.1460886650913,304023.249956303,0.0,1.0
2023-12-28,18.52,18.56,18.45,18.45,497136,17.4092961665291,17.4468972381631,17.3434942911697,17.3434942911697,528853.012317706,0.0,1.0
2023-12-29,18.7,18.76,18.6,18.6,525954,17.578500988882,17.6349025963329,17.4844983097971,17.4844983097971,559509.585386184,0.0,1.0
2024-01-02,18.38,18.455,18.35,18.43,283534,17.2776924158102,17.3481944251239,17.2494916120847,17.3246937553527,301623.318356523,0.0,1.0
2024-01-03,18.25,18.28,18.1101,18.2,436426,17.1554889329998,17.1836897367253,17.02397918496,17.1084875934573,464269.746616151,0.0,1.0
2024-01-04,18.07,18.14,18.05,18.11,257095,16.9862841106469,17.0520859860064,16.9674835748299,17.0238851822809,273497.524222387,0.0,1.0
2024-01-05,18.11,18.285,18.1,18.14,226381,17.0238851822809,17.1883898706795,17.0144849143724,17.0520859860064,240823.987362602,0.0,1.0
2024-01-08,18.27,18.31,18.1,18.1,679179,17.1742894688168,17.2118905404508,17.0144849143724,17.0144849143724,722510.258868653,0.0,1.0
2024-01-09,18.14,18.1999,18.125,18.15,349165,17.0520859860064,17.1083935907782,17.0379855841436,17.0614862539149,371441.541240046,0.0,1.0
2024-01-10,18.11,18.115,18.05,18.1,535928,17.0238851822809,17.0285853162351,16.9674835748299,17.0144849143724,570119.921279898,0.0,1.0
2024-01-11,18.12,18.21,17.985,18.15,423469,17.0332854501894,17.1178878613658,16.9063818334247,17.0614862539149,450486.09690943,0.0,1.0
2024-01-12,18.12,18.22,18.075,18.14,837168,17.0332854501894,17.1272881292743,16.9909842446012,17.0520859860064,890578.873016616,0.0,1.0
2024-01-16,17.81,17.95,17.78,17.92,612178,16.7418771450261,16.873480895745,16.7136763413006,16.8452800920195,651234.630713986,0.0,1.0
2024-01-17,17.53,17.59,17.46,17.59,1309418,16.4786696435883,16.5350712510393,16.4128677682289,16.5350712510393,1392958.17177397,0.0,1.0
2024-01-18,17.59,17.61,17.51,17.53,516784,16.5350712510393,16.5538717868562,16.4598691077713,16.4786696435883,549754.544264733,0.0,1.0
2024-01-19,17.75,17.76,17.6,17.66,935833,16.6854755375751,16.6948758054836,16.5444715189478,16.6008731263987,995538.64752566,0.0,1.0
2024-01-22,17.71,17.72,17.5817,17.66,1014552,16.6478744659412,16.6572747338497,16.5272690286752,16.6008731263987,1079279.87784621,0.0,1.0
2024-01-23,17.68,17.735,17.63,17.66,342674,16.6196736622157,16.6713751357124,16.5726723226732,16.6008731263987,364536.418893336,0.0,1.0
2024-01-24,17.81,17.9599,17.8,17.87,784838,16.7418771450261,16.8827871609744,16.7324768771176,16.7982787524771,834910.246856802,0.0,1.0
2024-01-25,17.81,17.83,17.73,17.79,777726,16.7418771450261,16.7606776808431,16.6666750017582,16.7230766092091,827344.505040471,0.0,1.0
2024-01-26,17.9,17.94,17.86,17.88,431461,16.8264795562025,16.8640806278365,16.7888784845686,16.8076790203856,458987.982257592,0.0,1.0
2024-01-29,17.83,17.83,17.69,17.72,647211,16.7606776808431,16.7606776808431,16.6290739301242,16.6572747338497,688502.717476011,0.0,1.0
2024-01-30,17.83,17.86,17.77,17.82,276348,16.7606776808431,16.7888784845686,16.7042760733921,16.7512774129346,293978.85537956,0.0,1.0
2024-01-31,17.72,17.9,17.68,17.82,423769,16.6572747338497,16.8264795562025,16.6196736622157,16.7512774129346,450805.236749825,0.0,1.0
2024-02-01,17.81,17.82,17.66,17.72,702579,16.7418771450261,16.7512774129346,16.6008731263987,16.6572747338497,747403.166419574,0.0,1.0
2024-02-02,17.9,17.93,17.83,17.84,229352,16.8264795562025,16.854680359928,16.7606776808431,16.7700779487516,243984.535581995,0.0,1.0
2024-02-05,17.58,17.65,17.51,17.61,273243,16.5256709831308,16.5914728584902,16.4598691077713,16.5538717868562,290675.758031457,0.0,1.0
2024-02-06,17.72,17.72,17.575,17.59,413833,16.6572747338497,16.6572747338497,16.5209708491765,16.5350712510393,440235.325235896,0.0,1.0
2024-02-07,17.89,17.89,17.7901,17.82,519787,16.8170792882941,16.8170792882941,16.7231706118882,16.7512774129346,552949.134067101,0.0,1.0
2024-02-08,17.72,17.75,17.65,17.75,295053,16.6572747338497,16.6854755375751,16.5914728584902,16.6854755375751,313877.224428276,0.0,1.0
2024-02-09,17.75,17.75,17.6397,17.69,228051,16.6854755375751,16.6854755375751,16.5817905825445,16.6290739301242,242600.532474143,0.0,1.0
2024-02-12,17.84,17.92,17.8,17.81,424787,16.7700779487516,16.8452800920195,16.7324768771176,16.7418771450261,451888.184608238,0.0,1.0
2024-02-13,17.48,17.605,17.4,17.59,570193,16.4316683040458,16.549171652902,16.3564661607779,16.5350712510393,606571.010050509,0.0,1.0
2024-02-14,17.79,17.79,17.6701,17.69,614197,16.7230766092091,16.7230766092091,16.6103673969863,16.6290739301242,653382.441839855,0.0,1.0
2024-02-15,18.12,18.17,18.0,18.0,588665,17.0332854501894,17.0802867897319,16.9204822352875,16.9204822352875,626221.513823183,0.0,1.0
2024-02-16,18.29,18.38,18.27,18.28,718259,17.1930900046338,17.2776924158102,17.1742894688168,17.1836897367253,764083.542077625,0.0,1.0
2024-02-20,18.45,18.58,18.43,18.54,622400,17.3434942911697,17.4656977739801,17.3246937553527,17.4280967023461,662108.788875758,0.0,1.0
2024-02-21,18.29,18.3131,18.225,18.25,228824,17.1930900046338,17.2148046235024,17.1319882632286,17.1554889329998,243422.849462896,0.0,1.0
2024-02-22,18.28,18.35,18.2416,18.35,630394,17.1836897367253,17.2494916120847,17.1475927079567,17.2494916120847,670612.801822856,0.0,1.0
2024-02-23,18.13,18.158,18.06,18.12,328675,17.0426857180979,17.0690064682417,16.9768838427384,17.0332854501894,349644.290140971,0.0,1.0
2024-02-26,17.96,17.99,17.93,17.99,394396,16.8828811636535,16.911081967379,16.854680359928,16.911081967379,419558.254976614,0.0,1.0
2024-02-27,17.98,18.015,17.925,17.95,402202,16.9016816994705,16.9345826371502,16.8499802259738,16.873480895745,427862.273623728,0.0,1.0
2024-02-28,17.79,17.81,17.715,17.81,316334,16.7230766092091,16.7418771450261,16.6525745998954,16.7418771450261,336515.940906531,0.0,1.0
2024-02-29,17.79,17.87,17.754,17.84,422855,16.7230766092091,16.7982787524771,16.6892356447385,16.7700779487516,449832.924036086,0.0,1.0
2024-03-01,17.94,17.94,17.7501,17.79,498012,16.8640806278365,16.8640806278365,16.6855695402542,16.7230766092091,529784.900651663,0.0,1.0
2024-03-04,17.85,17.9,17.81,17.89,400267,16.7794782166601,16.8264795562025,16.7418771450261,16.8170792882941,425803.821653171,0.0,1.0
2024-03-05,17.81,17.9307,17.795,17.82,324345,16.7418771450261,16.8553383786816,16.7277767431634,16.7512774129346,345038.038444583,0.0,1.0
2024-03-06,18.14,18.195,18.1,18.1,489070,17.0520859860064,17.1037874595031,17.0144849143724,17.0144849143724,520272.405808913,0.0,1.0
2024-03-07,18.26,18.26,18.155,18.19,346977,17.1648892009083,17.1648892009083,17.0661863878691,17.0990873255488,369113.948004088,0.0,1.0
2024-03-08,18.2,18.38,18.195,18.3,551490,17.1084875934573,17.2776924158102,17.1037874595031,17.2024902725423,586674.768600729,0.0,1.0
2024-03-11,18.24,18.27,18.17,18.22,231023,17.1460886650913,17.1742894688168,17.0802867897319,17.1272881292743,245762.144493002,0.0,1.0
2024-03-12,18.26,18.26,18.11,18.22,338103,17.1648892009083,17.1648892009083,17.0238851822809,17.1272881292743,359673.791525162,0.0,1.0
2024-03-13,18.4,18.4586,18.31,18.31,336572,17.2964929516272,17.351578521571,17.2118905404508,17.2118905404508,358045.114539673,0.0,1.0
2024-03-14,18.39,18.55,18.34,18.55,328879,17.2870926837187,17.4374969702546,17.2400913441762,17.4374969702546,349861.305232441,0.0,1.0
2024-03-15,18.36,18.41,18.31,18.41,475066,17.2588918799932,17.3058932195357,17.2118905404508,17.3058932195357,505374.95805921,0.0,1.0
2024-03-18,18.28,18.325,18.26,18.32,504635,17.1836897367253,17.2259909423135,17.1648892009083,17.2212908083593,536830.444528147,0.0,1.0
2024-03-19,18.27,18.31,18.215,18.27,322440,17.1742894688168,17.2118905404508,17.1225879953201,17.1742894688168,343011.500458065,0.0,1.0
2024-03-20,18.41,18.435,18.22,18.26,416440,17.3058932195357,17.3293938893069,17.1272881292743,17.1648892009083,443008.650448942,0.0,1.0
2024-03-21,18.46,18.6,18.44,18.56,316831,17.3528945590782,17.4844983097971,17.3340940232612,17.4468972381631,337044.64924212,0.0,1.0
2024-03-22,18.34,18.42,18.34,18.42,473115,17.2400913441762,17.3152934874442,17.2400913441762,17.3152934874442,503299.485297166,0.0,1.0
2024-03-25,18.3,18.37,18.28,18.28,631690,17.2024902725423,17.2682921479017,17.1836897367253,17.1836897367253,671991.485933368,0.0,1.0
2024-03-26,18.51,18.5775,18.5,18.52,488961,17.3998958986206,17.4633477070029,17.3904956307121,17.4092961665291,520156.451666904,0.0,1.0
2024-03-27,18.6,18.605,18.52,18.56,458234,17.4844983097971,17.4891984437513,17.4092961665291,17.4468972381631,487469.085414033,0.0,1.0
2024-03-28,18.36,18.405,18.345,18.39,899869,17.2588918799932,17.3011930855814,17.2447914781305,17.2870926837187,957280.163458936,0.0,1.0
2024-04-01,18.34,18.42,18.2811,18.42,402282,17.2400913441762,17.3152934874442,17.1847237661952,17.3152934874442,427947.377581168,0.0,1.0
2024-04-02,18.43,18.485,18.41,18.44,330415,17.3246937553527,17.3763952288494,17.3058932195357,17.3340940232612,351495.30121527,0.0,1.0
2024-04-03,18.45,18.5,18.37,18.41,396430,17.3434942911697,17.3904956307121,17.2682921479017,17.3058932195357,421722.0230945,0.0,1.0
2024-04-04,18.39,18.68,18.365,18.59,662799,17.2870926837187,17.559700453065,17.2635920139475,17.4750980418886,705085.223583009,0.0,1.0
2024-04-05,18.52,18.54,18.385,18.42,580852,17.4092961665291,17.4280967023461,17.2823925497645,17.3152934874442,617910.048579793,0.0,1.0
2024-04-08,18.55,18.59,18.52,18.54,259979,17.4374969702546,17.4750980418886,17.4092961665291,17.4280967023461,276565.521888064,0.0,1.0
2024-04-09,18.69,18.76,18.59,18.74,492063,17.5691007209735,17.6349025963329,17.4750980418886,17.616102060516,523456.357616602,0.0,1.0
2024-04-10,18.46,18.53,18.4,18.5,748257,17.3528945590782,17.4186964344376,17.2964929516272,17.3904956307121,795995.398518329,0.0,1.0
2024-04-11,18.52,18.54,18.345,18.54,717869,17.4092961665291,17.4280967023461,17.2447914781305,17.4280967023461,763668.660285111,0.0,1.0
2024-04-12,18.12,18.28,18.1,18.27,559223,17.0332854501894,17.1836897367253,17.0144849143724,17.1742894688168,594901.129886679,0.0,1.0
2024-04-15,17.9,18.14,17.8825,18.14,710136,16.8264795562025,17.0520859860064,16.8100290873627,17.0520859860064,755442.298999161,0.0,1.0
2024-04-16,17.83,17.92,17.77,17.83,1624151,16.7606776808431,16.8452800920195,16.7042760733921,16.7606776808431,1727770.96973225,0.0,1.0
2024-04-17,17.96,18.07,17.89,18.04,905885,16.8828811636535,16.9862841106469,16.8170792882941,16.9580833069214,963679.981058351,0.0,1.0
2024-04-18,18.11,18.2396,18.1,18.14,813688,17.0238851822809,17.145712654375,17.0144849143724,17.0520859860064,865600.861508257,0.0,1.0
2024-04-19,18.21,18.31,18.165,18.24,573338,17.1178878613658,17.2118905404508,17.0755866557776,17.1460886650913,609916.659377331,0.0,1.0
2024-04-22,18.54,18.565,18.385,18.41,648994,17.4280967023461,17.4515973721173,17.2823925497645,17.3058932195357,690399.471927434,0.0,1.0
2024-04-23,18.91,18.935,18.67,18.72,694081,17.7759066149603,17.7994072847316,17.5503001851565,17.597301524699,738362.998540613,0.0,1.0
2024-04-24,18.88,18.94,18.81,18.91,376478,17.7477058112349,17.8041074186858,17.6819039358754,17.7759066149603,400497.096109203,0.0,1.0
2024-04-25,18.96,18.995,18.78,18.84,362233,17.8229079545028,17.8558088921825,17.6537031321499,17.7101047396009,385343.272687714,0.0,1.0
2024-04-26,18.95,18.968,18.85,18.95,347671,17.8135076865943,17.8304281688296,17.7195050075094,17.8135076865943,369852.224834872,0.0,1.0
2024-04-29,19.05,19.055,18.91,18.96,357394,17.9075103656792,17.9122104996335,17.7759066149603,17.8229079545028,380195.547062121,0.0,1.0
2024-04-30,18.81,19.0,18.81,18.95,522578,17.6819039358754,17.8605090261368,17.6819039358754,17.8135076865943,555918.198382257,0.0,1.0
2024-05-01,18.82,19.005,18.7,18.7,481911,17.6913042037839,17.865209160091,17.578500988882,17.578500988882,512656.665417587,0.0,1.0
2024-05-02,19.17,19.22,18.955,19.07,745403,18.0203135805812,18.0673149201236,17.8182078205486,17.9263109014962,792959.314836692,0.0,1.0
2024-05-03,19.31,19.3251,19.18,19.3,260032,18.1519173313001,18.1661117358419,18.0297138484897,18.1425170633916,276621.903259867,0.0,1.0
2024-05-06,19.31,19.355,19.29,19.34,530039,18.1519173313001,18.1942185368883,18.1331167954831,18.1801181350255,563855.206212915,0.0,1.0
2024-05-07,19.17,19.27,19.1425,19.27,381031,18.0203135805812,18.1143162596661,17.9944628438328,18.1143162596661,405340.575086952,0.0,1.0
2024-05-08,19.12,19.125,19.0,19.02,387450,17.9733122410387,17.9780123749929,17.8605090261368,17.8793095619538,412169.103871968,0.0,1.0
2024-05-09,19.26,19.295,19.165,19.18,495371,18.1049159917576,18.1378169294373,18.0156134466269,18.0297138484897,526975.406256706,0.0,1.0
2024-05-10,19.24,19.33,19.2,19.3,301116,18.0861154559406,18.170717867117,18.0485143843066,18.1425170633916,320327.040602689,0.0,1.0
2024-05-13,19.31,19.385,19.2805,19.35,261571,18.1519173313001,18.2224193406138,18.12418654097,18.189518402934,278259.090641101,0.0,1.0
2024-05-14,19.51,19.53,19.41,19.49,1198058,18.3399226894699,18.3587232252869,18.245920010385,18.3211221536529,1274493.46301882,0.0,1.0
2024-05-15,19.56,19.56,19.38,19.4,366422,18.3869240290124,18.3869240290124,18.2177192066595,18.2365197424765,389799.528659116,0.0,1.0
2024-05-16,19.61,19.635,19.535,19.59,201692,18.4339253685549,18.4574260383261,18.3634233592412,18.4151248327379,214559.842297444,0.0,1.0
2024-05-17,19.79,19.825,19.65,19.65,315219,18.6031301909077,18.6360311285875,18.4715264401888,18.4715264401888,335329.804499724,0.0,1.0
2024-05-20,19.61,19.66,19.57,19.65,381216,18.4339253685549,18.4809267080973,18.3963242969209,18.4715264401888,405537.37798853,0.0,1.0
2024-05-21,19.65,19.67,19.59,19.64,285602,18.4715264401888,18.4903269760058,18.4151248327379,18.4621261722803,303823.255656322,0.0,1.0
2024-05-22,19.53,19.59,19.49,19.59,528781,18.3587232252869,18.4151248327379,18.3211221536529,18.4151248327379,562516.946482187,0.0,1.0
2024-05-23,19.48,19.71,19.42,19.7,308991,18.3117218857444,18.5279280476398,18.2553202782935,18.5185277797313,328704.461413095,0.0,1.0
2024-05-24,19.6,19.64,19.565,19.59,422558,18.4245251006464,18.4621261722803,18.3916241629666,18.4151248327379,449516.975594092,0.0,1.0
2024-05-28,19.58,19.655,19.52,19.65,348460,18.4057245648294,18.4762265741431,18.3493229573784,18.4715264401888,370691.562615114,0.0,1.0
2024-05-29,19.46,19.53,19.44,19.53,357647,18.2929213499275,18.3587232252869,18.2741208141105,18.3587232252869,380464.68832752,0.0,1.0
2024-05-30,19.61,19.6288,19.54,19.6,210589,18.4339253685549,18.4515978722228,18.3681234931954,18.4245251006464,224024.466164134,0.0,1.0
2024-05-31,19.56,19.6,19.44,19.6,500184,18.3869240290124,18.4245251006464,18.2741208141105,18.4245251006464,532095.473096133,0.0,1.0
2024-06-03,19.65,19.69,19.565,19.66,376441,18.4715264401888,18.5091275118228,18.3916241629666,18.4809267080973,400457.735528889,0.0,1.0
2024-06-04,19.6,19.6,19.495,19.54,610298,18.4245251006464,18.4245251006464,18.3258222876072,18.3681234931954,649234.687714167,0.0,1.0
2024-06-05,19.59,19.595,19.47,19.55,286848,18.4151248327379,18.4198249666921,18.302321617836,18.3775237611039,305148.749793435,0.0,1.0
2024-06-06,19.63,19.64,19.56,19.57,218991,18.4527259043718,18.4621261722803,18.3869240290124,18.3963242969209,232962.509294171,0.0,1.0
2024-06-07,19.36,19.47,19.345,19.45,489319,18.1989186708425,18.302321617836,18.1848182689798,18.283521082019,520537.291876444,0.0,1.0
2024-06-10,19.46,19.47,19.34,19.38,269104,18.2929213499275,18.302321617836,18.1801181350255,18.2177192066595,286272.692033455,0.0,1.0
2024-06-11,19.02,19.05,18.85,18.91,6438858,18.2091518024877,18.2378728621131,18.0463991312773,18.103841250528,6725578.46122568,0.350886,1.0
2024-06-12,19.2,19.315,19.15,19.31,457193,18.38147816024,18.4915755554706,18.333609727531,18.4867887121997,477551.670408501,0.0,1.0
2024-06-13,19.14,19.23,19.0899,19.2,163666,18.3240360409892,18.4101992198653,18.2760718714148,18.38147816024,170953.999053087,0.0,1.0
2024-06-14,18.99,19.0,18.895,18.97,393118,18.1804307428623,18.1900044294041,18.0894807207153,18.1612833697788,410623.42942182,0.0,1.0
2024-06-17,19.11,19.115,18.97,19.0,599171,18.2953149813638,18.3001018246347,18.1612833697788,18.1900044294041,625851.909172567,0.0,1.0
2024-06-18,19.18,19.18,19.06,19.11,655036,18.3623307871564,18.3623307871564,18.2474465486549,18.2953149813638,684204.561263413,0.0,1.0
2024-06-20,19.04,19.04,18.97,18.99,269595,18.2282991755713,18.2282991755713,18.1612833697788,18.1804307428623,281599.98640351,0.0,1.0
2024-06-21,19.02,19.05,18.98,19.03,176236,18.2091518024877,18.2378728621131,18.1708570563205,18.2187254890295,184083.737472168,0.0,1.0
2024-06-24,19.2,19.28,19.16,19.16,397646,18.38147816024,18.4580676525743,18.3431834140728,18.3431834140728,415353.059935867,0.0,1.0
2024-06-25,19.09,19.13,19.0601,19.13,200711,18.2761676082803,18.3144623544474,18.2475422855203,18.3144623544474,209648.602055064,0.0,1.0
2024-06-26,19.07,19.07,19.0,19.05,743156,18.2570202351967,18.2570202351967,18.1900044294041,18.2378728621131,776248.519058911,0.0,1.0
2024-06-27,19.31,19.315,19.24,19.29,291841,18.4867887121997,18.4915755554706,18.4197729064071,18.4676413391161,304836.594269133,0.0,1.0
2024-06-28,19.2,19.25,19.125,19.21,448126,18.38147816024,18.4293465929489,18.3096755111765,18.3910518467818,468080.919553624,0.0,1.0
2024-07-01,19.1,19.1893,19.03,19.14,257344,18.285741294822,18.3712343156402,18.2187254890295,18.3240360409892,268803.452961016,0.0,1.0
2024-07-02,19.39,19.39,19.255,19.27,322967,18.563378204534,18.563378204534,18.4341334362198,18.4484939660325,337348.625934393,0.0,1.0
2024-07-03,19.77,19.795,19.63,19.63,277682,18.9271782931221,18.9511125094766,18.793146681537,18.793146681537,290047.098145365,0.0,1.0
2024-07-05,19.67,19.67,19.49,19.62,265524,18.8314414277042,18.8314414277042,18.6591150699519,18.7835729949952,277347.705965636,0.0,1.0
2024-07-08,19.6,19.665,19.58,19.63,390030,18.7644256219116,18.8266545844333,18.745278248828,18.793146681537,407397.92168609,0.0,1.0
2024-07-09,19.73,19.76,19.66,19.69,154826,18.8888835469549,18.9176046065803,18.8218677411624,18.8505888007878,161720.356441737,0.0,1.0
2024-07-10,20.09,20.105,20.0,20.0,559684,19.2335362624594,19.2478967922721,19.1473730835833,19.1473730835833,584606.564625689,0.0,1.0
2024-07-11,20.19,20.235,20.145,20.15,413290,19.3292731278773,19.3723547173154,19.2861915384393,19.2909783817102,431693.682674779,0.0,1.0
2024-07-12,20.21,20.32,20.2,20.28,315269,19.3484205009609,19.4537310529206,19.3388468144191,19.4154363067535,329307.836248627,0.0,1.0
2024-07-15,20.06,20.18,20.03,20.16,170759,19.204815202834,19.3196994413355,19.1760941432087,19.300552068252,178362.848266018,0.0,1.0
2024-07-16,20.11,20.115,19.94,19.95,133984,19.252683635543,19.2574704788139,19.0899309643325,19.0995046508743,139950.268284975,0.0,1.0
2024-07-17,19.96,20.0804,19.96,20.04,192675,19.1090783374161,19.2243455233793,19.1090783374161,19.1856678297505,201254.761328276,0.0,1.0
2024-07-18,19.71,19.91,19.69,19.91,208293,18.8697361738713,19.0612099047072,18.8505888007878,19.0612099047072,217568.2262948,0.0,1.0
2024-07-19,19.64,19.75,19.64,19.73,184337,18.8027203680788,18.9080309200385,18.8027203680788,18.8888835469549,192545.472629922,0.0,1.0
2024-07-22,19.67,19.74,19.6401,19.68,247019,18.8314414277042,18.8984572334967,18.8028161049442,18.841015114246,258018.683734523,0.0,1.0
2024-07-23,19.69,19.8,19.65,19.66,312372,18.8505888007878,18.9558993527475,18.8122940546206,18.8218677411624,326281.833686965,0.0,1.0
2024-07-24,19.62,19.78,19.61,19.76,209957,18.7835729949952,18.9367519796639,18.7739993084534,18.9176046065803,219306.323727524,0.0,1.0
2024-07-25,19.51,19.64,19.47,19.52,164321,18.6782624430355,18.8027203680788,18.6399676968683,18.6878361295773,171638.166011281,0.0,1.0
2024-07-26,19.53,19.6,19.48,19.48,455072,18.6974098161191,18.7644256219116,18.6495413834101,18.6495413834101,475336.222899602,0.0,1.0
2024-07-29,19.56,19.61,19.515,19.61,1069154,18.7261308757445,18.7739993084534,18.6830492863064,18.7739993084534,1116763.11453572,0.0,1.0
2024-07-30,19.6,19.62,19.54,19.61,153133,18.7644256219116,18.7835729949952,18.7069835026609,18.7739993084534,159951.967647504,0.0,1.0
2024-07-31,19.83,19.89,19.75,19.85,557728,18.9846204123728,19.0420625316236,18.9080309200385,19.0037677854564,582563.464518472,0.0,1.0
2024-08-01,19.44,19.68,19.385,19.67,1325073,18.611246637243,18.841015114246,18.5585913612631,18.8314414277042,1384078.11266403,0.0,1.0
2024-08-02,19.41,19.49,19.32,19.49,637456,18.5825255776176,18.6591150699519,18.4963623987415,18.6591150699519,665841.729011429,0.0,1.0
2024-08-05,18.57,18.67,18.24,18.24,1251062,17.7783359081071,17.874072773525,17.462404252228,17.462404252228,1306771.42450694,0.0,1.0
2024-08-06,18.52,18.65,18.49,18.56,779327,17.7304674753981,17.8549254004414,17.7017464157728,17.7687622215653,814030.203096827,0.0,1.0
2024-08-07,18.67,18.8875,18.66,18.8,586623,17.874072773525,18.082300455809,17.8644990869832,17.9985306985683,612745.150407043,0.0,1.0
2024-08-08,18.97,19.02,18.92,18.94,660434,18.1612833697788,18.2091518024877,18.1134149370698,18.1325623101534,689842.932622696,0.0,1.0
2024-08-09,19.08,19.095,18.995,19.03,367986,18.2665939217385,18.2809544515511,18.1852175861332,18.2187254890295,384372.308821313,0.0,1.0
2024-08-12,19.02,19.09,18.99,19.02,178195,18.2091518024877,18.2761676082803,18.1804307428623,18.2091518024877,186129.971168507,0.0,1.0
2024-08-13,19.35,19.37,19.18,19.18,434597,18.5250834583668,18.5442308314504,18.3623307871564,18.3623307871564,453949.477145373,0.0,1.0
2024-08-14,19.54,19.58,19.485,19.5,552113,18.7069835026609,18.745278248828,18.654328226681,18.6686887564937,576698.430212731,0.0,1.0
2024-08-15,19.82,19.905,19.8,19.8,896559,18.975046725831,19.0564230614363,18.9558993527475,18.9558993527475,936482.509727353,0.0,1.0
2024-08-16,20.09,20.095,19.98,20.0,420125,19.2335362624594,19.2383231057303,19.1282257104997,19.1473730835833,438833.043223261,0.0,1.0
2024-08-19,20.28,20.3,20.13,20.13,311887,19.4154363067535,19.434583679837,19.2718310086266,19.2718310086266,325775.236778989,0.0,1.0
2024-08-20,20.29,20.35,20.265,20.34,228114,19.4250099932953,19.482452112546,19.4010757769408,19.4728784260042,238271.849620543,0.0,1.0
2024-08-21,20.33,20.395,20.265,20.31,384323,19.4633047394624,19.5255337019841,19.4010757769408,19.4441573663788,401436.790647291,0.0,1.0
2024-08-22,20.13,20.29,20.105,20.28,276337,19.2718310086266,19.4250099932953,19.2478967922721,19.4154363067535,288642.205689226,0.0,1.0
2024-08-23,20.61,20.61,20.32,20.37,356663,19.7313679626326,19.7313679626326,19.4537310529206,19.5015994856296,372545.098947069,0.0,1.0
2024-08-26,20.42,20.505,20.415,20.49,143119,19.5494679183385,19.6308442539438,19.5446810750676,19.6164837241311,149492.04715994,0.0,1.0
2024-08-27,20.45,20.49,20.41,20.41,132514,19.5781889779639,19.6164837241311,19.5398942317968,19.5398942317968,138414.809615441,0.0,1.0
2024-08-28,20.34,20.4,20.28,20.37,208484,19.4728784260042,19.530320545255,19.4154363067535,19.5015994856296,217767.731468868,0.0,1.0
2024-08-29,20.45,20.4913,20.415,20.45,305407,19.5781889779639,19.6177283033815,19.5446810750676,19.5781889779639,319006.684276552,0.0,1.0
2024-08-30,20.63,20.645,20.495,20.62,252801,19.7505153357162,19.7648758655289,19.621270567402,19.7409416491744,264058.154501359,0.0,1.0
2024-09-03,20.66,20.83,20.595,20.83,409420,19.7792363953415,19.941989066552,19.7170074328199,19.941989066552,427651.352708046,0.0,1.0
2024-09-04,20.74,20.78,20.62,20.62,310640,19.8558258876759,19.894120633843,19.7409416491744,19.7409416491744,324472.708234153,0.0,1.0
2024-09-05,20.8,20.87,20.745,20.84,322912,19.9132680069266,19.9802838127192,19.8606127309468,19.9515627530938,337291.176800499,0.0,1.0
2024-09-06,20.59,20.865,20.535,20.84,301212,19.712220589549,19.9754969694483,19.6595653135691,19.9515627530938,314624.882154989,0.0,1.0
2024-09-09,21.03,21.07,20.93,20.94,435356,20.1334627973878,20.171757543555,20.0377259319699,20.0472996185117,454742.275193112,0.0,1.0
2024-09-10,21.03,21.04,20.925,21.0,374788,20.1334627973878,20.1430364839296,20.032939088699,20.1047417377625,391477.19988946,0.0,1.0
2024-09-11,21.39,21.41,21.155,21.25,361802,20.4781155128923,20.4972628859759,20.2531338791602,20.3440839013073,377912.937112198,0.0,1.0
2024-09-12,21.55,21.56,21.345,21.39,567178,20.631294497561,20.6408681841028,20.4350339234543,20.4781155128923,592434.270251193,0.0,1.0
2024-09-13,21.63,21.6576,21.56,21.6,218967,20.7078839898953,20.7343073647507,20.6408681841028,20.67916293027,228717.536389093,0.0,1.0
2024-09-16,21.74,21.74,21.62,21.69,190439,20.813194541855,20.813194541855,20.6983103033535,20.7653261091461,198919.192903052,0.0,1.0
2024-09-17,21.77,21.78,21.66,21.77,257212,20.8419156014804,20.8514892880222,20.7366050495207,20.8419156014804,268665.57503967,0.0,1.0
2024-09-18,21.82,22.075,21.81,21.86,218439,20.8897840341894,21.1339130410051,20.8802103476476,20.9280787803565,228166.024703709,0.0,1.0
2024-09-19,22.25,22.27,22.08,22.19,209986,21.3014525554864,21.32059992857,21.138699884276,21.2440104362357,219336.615089032,0.0,1.0
2024-09-20,22.09,22.1,21.975,22.1,191508,21.1482735708178,21.1578472573595,21.0381761755871,21.1578472573595,200035.795160012,0.0,1.0
2024-09-23,22.37,22.42,22.2927,22.3,341979,21.4163367939879,21.4642052266969,21.3423321970199,21.3493209881954,357207.22472704,0.0,1.0
2024-09-24,22.43,22.43,22.32,22.34,540136,21.4737789132387,21.4737789132387,21.368468361279,21.3876157343625,564188.09791,0.0,1.0
2024-09-25,22.11,22.23,22.05,22.23,329653,21.1674209439013,21.2823051824028,21.1099788246506,21.2823051824028,344332.351556507,0.0,1.0
2024-09-26,22.22,22.278,22.13,22.13,284031,21.272731495861,21.3282588778034,21.1865683169849,21.1865683169849,296678.817256164,0.0,1.0
2024-09-27,22.27,22.369,22.25,22.27,222508,21.32059992857,21.4153794253337,21.3014525554864,21.32059992857,232416.216082169,0.0,1.0
2024-09-30,22.15,22.315,22.07,22.31,376109,21.2057156900685,21.3636815180081,21.1291261977342,21.3588946747372,392857.023632626,0.0,1.0
2024-10-01,22.07,22.15,21.965,22.11,474934,21.1291261977342,21.2057156900685,21.0286024890454,21.1674209439013,496082.67194334,0.0,1.0
2024-10-02,22.1,22.17,21.9713,22.17,263372,21.1578472573595,21.2248630631521,21.0346339115667,21.2248630631521,275099.878035815,0.0,1.0
2024-10-03,21.83,21.915,21.8,21.84,326616,20.8993577207312,20.9807340563364,20.8706366611058,20.908931407273,341160.114835842,0.0,1.0
2024-10-04,21.92,21.92,21.8243,21.85,85068,20.9855208996073,20.9855208996073,20.8939007194023,20.9185050938148,88856.0531292265,0.0,1.0
2024-10-07,21.85,21.92,21.795,21.86,324346,20.9185050938148,20.9855208996073,20.8658498178349,20.9280787803565,338789.032400574,0.0,1.0
2024-10-08,21.83,21.9,21.765,21.88,249641,20.8993577207312,20.9663735265237,20.8371287582095,20.9472261534401,260757.440626713,0.0,1.0
2024-10-09,21.94,21.94,21.85,21.88,149227,21.0046682726909,21.0046682726909,20.9185050938148,20.9472261534401,155872.034611312,0.0,1.0
2024-10-10,21.83,21.83,21.68,21.79,234294,20.8993577207312,20.8993577207312,20.7557524226043,20.861062974564,244727.043210831,0.0,1.0
2024-10-11,21.96,21.9699,21.83,21.84,201230,21.0238156457745,21.0332935954508,20.8993577207312,20.908931407273,210190.712973083,0.0,1.0
2024-10-14,22.09,22.145,21.99,22.04,295547,21.1482735708178,21.2009288467976,21.0525367053998,21.1004051381088,308707.621363891,0.0,1.0
2024-10-15,21.89,21.9493,21.79,21.93,1877930,20.9567998399819,21.0135718011747,20.861062974564,20.9950945861491,1961553.67297889,0.0,1.0
2024-10-16,21.88,21.8899,21.82,21.82,483799,20.9472261534401,20.9567041031165,20.8897840341894,20.8897840341894,505342.427797371,0.0,1.0
2024-10-17,21.96,22.04,21.955,22.04,399611,21.0238156457745,21.1004051381088,21.0190288025036,21.1004051381088,417405.560810449,0.0,1.0
2024-10-18,22.11,22.16,22.04,22.16,4408638,21.1674209439013,21.2152893766103,21.1004051381088,21.2152893766103,4604953.35914243,0.0,1.0
2024-10-21,21.88,21.955,21.78,21.92,452475,20.9472261534401,21.0190288025036,20.8514892880222,20.9855208996073,472623.579250092,0.0,1.0
2024-10-22,21.9,21.915,21.85,21.86,836920,20.9663735265237,20.9807340563364,20.9185050938148,20.9280787803565,874187.802521657,0.0,1.0
2024-10-23,21.79,21.8698,21.7551,21.85,1075685,20.861062974564,20.9374609931675,20.8276508085331,20.9185050938148,1123584.93805323,0.0,1.0
2024-10-24,21.89,21.915,21.8,21.89,415274,20.9567998399819,20.9807340563364,20.8706366611058,20.9567998399819,433766.029613797,0.0,1.0
2024-10-25,21.74,21.93,21.74,21.93,474197,20.813194541855,20.9950945861491,20.813194541855,20.9950945861491,495312.85354916,0.0,1.0
2024-10-28,21.81,21.85,21.725,21.78,390132,20.8802103476476,20.9185050938148,20.7988340120424,20.8514892880222,407504.46371622,0.0,1.0
2024-10-29,21.63,21.73,21.61,21.7,416020,20.7078839898953,20.8036208553133,20.6887366168117,20.7748997956879,434545.248775343,0.0,1.0
2024-10-30,21.44,21.5,21.335,21.4,400715,20.5259839456013,20.583426064852,20.4254602369125,20.4876891994341,418558.721607161,0.0,1.0
2024-10-31,21.36,21.44,21.225,21.4,514956,20.449394453267,20.5259839456013,20.3201496849528,20.4876891994341,537886.839883551,0.0,1.0
2024-11-01,21.37,21.5,21.34,21.46,2304418,20.4589681398088,20.583426064852,20.4302470801834,20.5451313186849,2407033.05872885,0.0,1.0
2024-11-04,21.48,21.63,21.465,21.51,403983,20.5642786917685,20.7078839898953,20.5499181619558,20.5929997513938,421972.24469018,0.0,1.0
2024-11-05,21.68,21.68,21.565,21.59,353423,20.7557524226043,20.7557524226043,20.6456550273737,20.6695892437282,369160.822695851,0.0,1.0
2024-11-06,21.46,21.475,21.255,21.39,298557,20.5451313186849,20.5594918484976,20.3488707445781,20.4781155128923,311851.655782462,0.0,1.0
2024-11-07,22.24,22.345,22.1201,22.22,602190,21.2918788689446,21.3924025776334,21.1770903673085,21.272731495861,629005.344358501,0.0,1.0
2024-11-08,22.21,22.27,22.085,22.25,450623,21.2631578093192,21.32059992857,21.1434867275469,21.3014525554864,470689.110232421,0.0,1.0
2024-11-11,22.16,22.22,22.135,22.18,517773,21.2152893766103,21.272731495861,21.1913551602558,21.2344367496939,540829.280068639,0.0,1.0
2024-11-12,22.2,22.3595,22.2,22.27,524987,21.2535841227775,21.406284423119,21.2535841227775,21.32059992857,548364.517376136,0.0,1.0
2024-11-13,22.35,22.41,22.285,22.41,719081,21.3971894209043,21.4546315401551,21.3349604583827,21.4546315401551,751101.466358883,0.0,1.0
2024-11-14,22.35,22.4985,22.33,22.45,360134,21.3971894209043,21.5393586660499,21.3780420478207,21.4929262863222,376170.661560645,0.0,1.0
2024-11-15,22.37,22.38,22.28,22.36,898067,21.4163367939879,21.4259104805297,21.3301736151118,21.4067631074461,938057.660525758,0.0,1.0
2024-11-18,22.59,22.6,22.31,22.31,917225,21.6269578979073,21.6365315844491,21.3588946747372,21.3588946747372,958068.760655651,0.0,1.0
2024-11-19,22.84,22.89,22.55,22.59,854869,21.8663000614521,21.9141684941611,21.5886631517402,21.6269578979073,892936.066235586,0.0,1.0
2024-11-20,22.82,22.83,22.685,22.78,376731,21.8471526883685,21.8567263749103,21.7179079200544,21.8088579422014,393506.721110485,0.0,1.0
2024-11-21,22.87,22.89,22.745,22.78,383850,21.8950211210775,21.9141684941611,21.7753500393051,21.8088579422014,400942.728095801,0.0,1.0
2024-11-22,22.74,22.84,22.64,22.8,847896,21.7705631960342,21.8663000614521,21.6748263306163,21.828005315285,885652.560587515,0.0,1.0
2024-11-25,22.62,22.66,22.54,22.65,445490,21.6556789575327,21.6939737036999,21.5790894651984,21.6844000171581,465327.539245535,0.0,1.0
2024-11-26,22.44,22.45,22.32,22.45,329511,21.4833525997805,21.4929262863222,21.368468361279,21.4929262863222,344184.028338089,0.0,1.0
2024-11-27,22.55,22.56,22.455,22.5,525502,21.5886631517402,21.598236838282,21.4977131295931,21.5407947190312,548902.450175327,0.0,1.0
2024-11-29,22.73,22.73,22.6,22.65,362894,21.7609895094924,21.7609895094924,21.6365315844491,21.6844000171581,379053.563552424,0.0,1.0
2024-12-02,22.7,22.72,22.535,22.61,433421,21.732268449867,21.7514158229506,21.5743026219275,21.6461052709909,452721.110209745,0.0,1.0
2024-12-03,22.91,22.94,22.775,22.79,774521,21.9333158672447,21.96203692687,21.8040710989305,21.8184316287432,809010.193324183,0.0,1.0
2024-12-04,23.05,23.06,22.89,22.95,329484,22.0673474788297,22.0769211653715,21.9141684941611,21.9716106134118,344155.826035996,0.0,1.0
2024-12-05,23.24,23.25,23.1463,23.19,395257,22.2492475231238,22.2588212096656,22.1595420802272,22.2013790904148,412857.678465448,0.0,1.0
2024-12-06,22.99,23.13,22.9351,23.13,207965,22.009905359579,22.1439369711641,21.9573458204646,22.1439369711641,217225.620550849,0.0,1.0
2024-12-09,22.96,23.16,22.96,23.12,241788,21.9811842999536,22.1726580307895,21.9811842999536,22.1343632846223,252554.748836336,0.0,1.0
2024-12-10,23.04,23.1199,23.0011,23.09,273958,22.057773792288,22.1342675477569,22.0205321516404,22.1056422249969,286157.269515877,0.0,1.0
2024-12-11,23.04,23.05,22.95,23.0,296515,22.057773792288,22.0673474788297,21.9716106134118,22.0194790461208,309718.726120428,0.0,1.0
2024-12-12,22.94,23.095,22.93,23.02,138511,21.96203692687,22.1104290682678,21.9524632403282,22.0386264192044,144678.854269318,0.0,1.0
2024-12-13,22.93,23.06,22.93,23.05,655078,21.9524632403282,22.0769211653715,21.9524632403282,22.0673474788297,684248.431511116,0.0,1.0
2024-12-16,22.93,22.988,22.92,22.98,154512,21.9524632403282,22.0079906222706,21.9428895537865,22.0003316730372,161392.374113687,0.0,1.0
2024-12-17,22.42,22.42,22.215,22.33,387296,22.0233812807552,22.0233812807552,21.8220078123094,21.9349734165595,394270.807434445,0.584076,1.0
2024-12-18,21.76,22.31,21.685,22.31,943528,21.37505694332,21.915327224516,21.3013837231569,21.915327224516,960519.980575597,0.0,1.0
2024-12-19,21.76,21.91,21.76,21.86,434887,21.37505694332,21.5224033836462,21.37505694332,21.4732879035374,442718.872987955,0.0,1.0
2024-12-20,21.78,21.975,21.7015,21.72,986082,21.3947031353635,21.5862535077875,21.3175918315928,21.335764559233,1003840.33487713,0.0,1.0
2024-12-23,21.86,21.8951,21.77,21.82,345208,21.4732879035374,21.5077669705738,21.3848800393417,21.4339955194504,351424.84531942,0.0,1.0
2024-12-24,21.97,22.01,21.92,22.01,92045,21.5813419597766,21.6206343438636,21.5322264796679,21.6206343438636,93702.6369244803,0.0,1.0
2024-12-26,22.01,22.01,21.935,22.0,220628,21.6206343438636,21.6206343438636,21.5469611237005,21.6108112478419,224601.286103256,0.0,1.0
2024-12-27,21.88,21.94,21.835,21.94,283750,21.4929340955809,21.5518726717114,21.4487301634831,21.5518726717114,288860.049185956,0.0,1.0
2024-12-30,21.92,21.98,21.8648,21.98,534459,21.5322264796679,21.5911650557984,21.4780029896279,21.5911650557984,544084.063534367,0.0,1.0
2024-12-31,21.85,21.95,21.81,21.89,210632,21.4634648075157,21.5616957677331,21.4241724234287,21.5027571916027,214425.268300039,0.0,1.0
2025-01-02,21.75,21.9,21.685,21.9,594976,21.3652338472982,21.5125802876244,21.3013837231569,21.5125802876244,605690.913213967,0.0,1.0
2025-01-03,21.86,21.9,21.765,21.79,266759,21.4732879035374,21.5125802876244,21.3799684913308,21.4045262313852,271563.058540251,0.0,1.0
2025-01-06,22.13,22.18,22.085,22.18,340524,21.7385114961246,21.7876269762333,21.6943075640267,21.7876269762333,346656.49123876,0.0,1.0
2025-01-07,22.0,22.19,21.97,22.15,458732,21.6108112478419,21.7974500722551,21.5813419597766,21.7581576881681,466993.297209415,0.0,1.0
2025-01-08,22.29,22.32,22.155,22.24,830710,21.8956810324725,21.9251503205378,21.7630692361789,21.8465655523638,845670.243028247,0.0,1.0
2025-01-10,21.68,21.74,21.53,21.73,1163763,21.296472175146,21.3554107512765,21.1491257348198,21.3455876552547,1184721.18914818,0.0,1.0
2025-01-13,21.65,21.65,21.4475,21.5,671187,21.2670028870808,21.2670028870808,21.0680851926404,21.1196564467546,683274.395887131,0.0,1.0
2025-01-14,21.77,21.785,21.64,21.67,265528,21.3848800393417,21.3996146833743,21.257179791059,21.2866490791243,270309.889481052,0.0,1.0
2025-01-15,21.83,21.93,21.7537,21.86,630534,21.4438186154722,21.5420495756897,21.3688683928263,21.4732879035374,641889.276664025,0.0,1.0
2025-01-16,21.9,21.98,21.82,21.82,426156,21.5125802876244,21.5911650557984,21.4339955194504,21.4339955194504,433830.636549392,0.0,1.0
2025-01-17,22.02,22.16,21.95,22.01,319898,21.6304574398854,21.7679807841898,21.5616957677331,21.6206343438636,325659.037936524,0.0,1.0
2025-01-21,22.29,22.29,22.13,22.15,545806,21.8956810324725,21.8956810324725,21.7385114961246,21.7581576881681,555635.411474853,0.0,1.0
2025-01-22,22.18,22.25,22.14,22.24,286543,21.7876269762333,21.8563886483855,21.7483345921463,21.8465655523638,291703.348278031,0.0,1.0
2025-01-23,22.27,22.3455,22.218,22.27,564892,21.876034840429,21.9501992153932,21.8249547411159,21.876034840429,575065.13094186,0.0,1.0
2025-01-24,22.39,22.43,22.3282,22.4,319513,21.99391199269,22.033204376777,21.9332052592756,22.0037350887117,325267.104477717,0.0,1.0
2025-01-27,22.41,22.4652,22.34,22.34,375089,22.0135581847335,22.0677816747735,21.9447965125813,21.9447965125813,381843.971767791,0.0,1.0
2025-01-28,22.5,22.5,22.284893,22.31,412164,22.1019660489292,22.1019660489292,21.8906643773342,21.915327224516,419586.654846449,0.0,1.0
2025-01-29,22.51,22.565,22.455,22.53,301259,22.1117891449509,22.1658161730705,22.0577621168313,22.1314353369944,306684.368485328,0.0,1.0
2025-01-30,22.67,22.7352,22.58,22.61,394136,22.2689586812989,22.3330052673607,22.1805508171032,22.2100201051684,401233.988884425,0.0,1.0
2025-01-31,22.58,22.79,22.52,22.78,704974,22.1805508171032,22.3868358335598,22.1216122409727,22.3770127375381,717669.865426676,0.0,1.0
2025-02-03,22.48,22.57,22.31,22.34,799197,22.0823198568857,22.1707277210814,21.915327224516,21.9447965125813,813589.725918125,0.0,1.0
2025-02-04,22.72,22.8,22.59,22.59,321077,22.3180741614076,22.3966589295816,22.1903739131249,22.1903739131249,326859.27052856,0.0,1.0
2025-02-05,22.7,22.76,22.66,22.73,791283,22.2984279693641,22.3573665454946,22.2591355852771,22.3278972574294,805533.20281942,0.0,1.0
2025-02-06,22.75,22.76,22.67,22.71,482862,22.3475434494729,22.3573665454946,22.2689586812989,22.3082510653859,491557.85399129,0.0,1.0
2025-02-07,22.89,23.08,22.81,23.0,390197,22.4850667937773,22.6717056181905,22.4064820256033,22.5931208500165,397224.051496783,0.0,1.0
2025-02-10,23.08,23.09,22.99,23.0,487304,22.6717056181905,22.6815287142122,22.5832977539948,22.5931208500165,496079.849897842,0.0,1.0
2025-02-11,23.11,23.1352,22.9008,22.93,345318,22.7011749062557,22.7259291082305,22.4956757374808,22.5243591778643,351536.82630765,0.0,1.0
2025-02-12,23.26,23.275,23.0,23.09,3906516,22.8485213465819,22.8632559906145,22.5931208500165,22.6815287142122,3976868.38380871,0.0,1.0
2025-02-13,23.52,23.52,23.255,23.27,2274203,23.1039218431473,23.1039218431473,22.843609798571,22.8583444426037,2315159.08524704,0.0,1.0
2025-02-14,23.5,23.51,23.415,23.49,271666,23.0842756511038,23.0940987471256,23.000779334919,23.0744525550821,276558.428624324,0.0,1.0
2025-02-18,23.86,23.875,23.75,23.77,385508,23.4379071078867,23.4526417519193,23.3298530516475,23.349499243691,392450.607371204,0.0,1.0
2025-02-19,23.75,23.82,23.725,23.82,266959,23.3298530516475,23.3986147237997,23.3052953115931,23.3986147237997,271766.660337034,0.0,1.0
2025-02-20,23.76,23.9,23.64,23.89,236434,23.3396761476692,23.4771994919737,23.2217989954083,23.4673763959519,240691.936103021,0.0,1.0
2025-02-21,23.52,23.76,23.46,23.7,365286,23.1039218431473,23.3396761476692,23.0449832670168,23.2807375715388,371864.42969847,0.0,1.0
2025-02-24,23.47,23.575,23.39,23.5,242213,23.0548063630386,23.1579488712669,22.9762215948646,23.0842756511038,246575.010021067,0.0,1.0
2025-02-25,23.33,23.47,23.206991,23.46,286173,22.9172830187341,23.0548063630386,22.7964500968802,23.0449832670168,291326.684953982,0.0,1.0
2025-02-26,23.42,23.545,23.33,23.33,303779,23.0056908829299,23.1284795832017,22.9172830187341,22.9172830187341,309249.751124793,0.0,1.0
2025-02-27,23.25,23.4602,23.23,23.46,214371,22.8386982505602,23.0451797289373,22.8190520585167,23.0449832670168,218231.603890898,0.0,1.0
2025-02-28,23.25,23.325,23.11,23.26,643060,22.8386982505602,22.9123714707233,22.7011749062557,22.8485213465819,654640.857196547,0.0,1.0
2025-03-03,23.25,23.6595,23.19,23.59,628336,22.8386982505602,23.2409540326507,22.7797596744297,23.1726835152995,639651.692917378,0.0,1.0
2025-03-04,23.47,23.61,23.16,23.33,924366,23.0548063630386,23.192329707343,22.7502903863644,22.9172830187341,941012.892425813,0.0,1.0
2025-03-05,24.13,24.165,23.68,23.68,1292147,23.7031307004738,23.73751153655,23.2610913794953,23.2610913794953,1315417.25453915,0.0,1.0
2025-03-06,23.82,24.13,23.82,24.1,512532,23.3986147237997,23.7031307004738,23.3986147237997,23.6736614124086,521762.180544057,0.0,1.0
2025-03-07,23.83,23.895,23.555,23.845,746905,23.4084378198215,23.4722879439628,23.1383026792234,23.4231724638541,760356.000131226,0.0,1.0
2025-03-10,23.33,23.66,23.19,23.62,770756,22.9172830187341,23.2414451874518,22.7797596744297,23.2021528033648,784636.532406592,0.0,1.0
2025-03-11,23.05,23.17,22.81,23.05,635724,22.6422363301252,22.7601134823862,22.4064820256033,22.6422363301252,647172.743290546,0.0,1.0
2025-03-12,23.11,23.2,22.99,23.2,723252,22.7011749062557,22.7895827704514,22.5832977539948,22.7895827704514,736277.033634681,0.0,1.0
2025-03-13,23.01,23.145,22.99,23.09,654160,22.6029439460383,22.7355557423318,22.5832977539948,22.6815287142122,665940.756918006,0.0,1.0
2025-03-14,23.28,23.33,23.14,23.15,526050,22.8681675386254,22.9172830187341,22.730644194321,22.7404672903427,535523.625988623,0.0,1.0
2025-03-17,23.65,23.7,23.45,23.45,565712,23.23162209143,23.2807375715388,23.0351601709951,23.0351601709951,575899.89830867,0.0,1.0
2025-03-18,23.57,23.6899,23.46,23.64,644252,23.153037323256,23.2708162445568,23.0449832670168,23.2217989954083,655854.323905376,0.0,1.0
2025-03-19,23.77,23.8547,23.61,23.62,292870,23.349499243691,23.4327008669952,23.192329707343,23.2021528033648,298144.291119262,0.0,1.0
2025-03-20,23.73,23.74,23.6,23.65,237500,23.310206859604,23.3200299556257,23.1825066113213,23.23162209143,241777.133679874,0.0,1.0
2025-03-21,23.76,23.7665,23.675,23.73,233927,23.3396761476692,23.3460611600834,23.2561798314844,23.310206859604,238139.787580346,0.0,1.0
2025-03-24,23.83,23.865,23.765,23.81,552620,23.4084378198215,23.4428186558976,23.3445876956801,23.388791627778,562572.12469125,0.0,1.0
2025-03-25,24.04,24.065,23.9508,24.02,460449,23.6147228362781,23.6392805763325,23.5271008197641,23.5950766442346,468741.218634798,0.0,1.0
2025-03-26,23.96,24.115,23.8883,24.06,388238,23.5361380681042,23.6883960564412,23.4657064696282,23.6343690283216,395229.771897292,0.0,1.0
2025-03-27,24.17,24.25,23.94,24.0,458525,23.7424230845608,23.8210078527348,23.5164918760607,23.5754304521911,466782.569349745,0.0,1.0
2025-03-28,23.87,24.08,23.84,24.08,868416,23.4477302039084,23.6540152203651,23.4182609158432,23.6540152203651,884055.289775757,0.0,1.0
2025-03-31,23.76,23.77,23.435,23.51,456168,23.3396761476692,23.349499243691,23.0204255269625,23.0940987471256,464383.122174657,0.0,1.0
2025-04-01,23.84,23.895,23.665,23.72,451603,23.4182609158432,23.4722879439628,23.2463567354626,23.3003837635822,459735.911163084,0.0,1.0
2025-04-02,23.96,23.995,23.64,23.64,451171,23.5361380681042,23.5705189041803,23.2217989954083,23.2217989954083,459296.131282031,0.0,1.0
2025-04-03,23.39,23.71,23.345,23.71,1174253,22.9762215948646,23.2905606675605,22.9320176627668,23.2905606675605,1195400.10338945,0.0,1.0
2025-04-04,21.84,22.23,21.71,22.19,1442569,21.4536417114939,21.836742456342,21.3259414632112,21.7974500722551,1468548.20191766,0.0,1.0
2025-04-07,20.78,21.425,20.565,20.73,4163417,20.4123935331888,21.0459832265915,20.2011969687213,20.3632780530801,4238395.90978553,0.0,1.0
2025-04-08,20.22,21.1,20.08,21.1,2167245,19.862300155971,20.7267326058847,19.7247768116666,20.7267326058847,2206274.88034543,0.0,1.0
2025-04-09,22.24,22.42,20.24,20.28,4708990,21.8465655523638,22.0233812807552,19.8819463480145,19.9212387321015,4793794.12516712,0.0,1.0
2025-04-10,21.53,21.915,21.27,21.78,1741332,21.1491257348198,21.527314931657,20.8937252382544,21.3947031353635,1772691.61997913,0.0,1.0
2025-04-11,22.08,22.115,21.56,21.59,1058175,21.6893960160158,21.723776852092,21.178595022885,21.2080643109503,1077231.65655453,0.0,1.0
2025-04-14,22.12,22.2,21.915,22.1,6156559,21.7286884001028,21.8072731682768,21.527314931657,21.7090422080593,6267432.37200436,0.0,1.0
2025-04-15,22.34,22.45,22.32,22.34,604673,21.9447965125813,22.0528505688205,21.9251503205378,21.9447965125813,615562.546330991,0.0,1.0
2025-04-16,22.62,22.78,22.55,22.57,479726,22.2198432011901,22.3770127375381,22.1510815290379,22.1707277210814,488365.377817734,0.0,1.0
2025-04-17,23.1,23.185,22.97,23.02,775525,22.691351810234,22.7748481264188,22.5636515619513,22.61276704206,789491.417250882,0.0,1.0
2025-04-21,23.15,23.36,23.04,23.33,822456,22.7404672903427,22.9467523067994,22.6324132341035,22.9172830187341,837267.59687501,0.0,1.0
2025-04-22,23.52,23.7,23.34,23.41,263180,23.1039218431473,23.2807375715388,22.9271061147559,22.9958677869081,267919.604386819,0.0,1.0
2025-04-23,23.55,23.895,23.52,23.7,717715,23.1333911312126,23.4722879439628,23.1039218431473,23.2807375715388,730640.31789074,0.0,1.0
2025-04-24,24.03,24.03,23.68,23.68,312109,23.6048997402564,23.6048997402564,23.2610913794953,23.2610913794953,317729.765960808,0.0,1.0
2025-04-25,24.0,24.0,23.775,23.855,497988,23.5754304521911,23.5754304521911,23.3544107917018,23.4329955598758,506956.257881994,0.0,1.0
2025-04-28,24.17,24.17,23.94,23.94,328368,23.7424230845608,23.7424230845608,23.5164918760607,23.5164918760607,334281.574030287,0.0,1.0
2025-04-29,24.17,24.17,24.025,24.15,271430,23.7424230845608,23.7424230845608,23.5999881922455,23.7227768925173,276318.17850412,0.0,1.0
2025-04-30,24.33,24.38,24.01,24.14,560219,23.8995926209088,23.9487081010175,23.5852535482129,23.7129537964956,570307.974960023,0.0,1.0
2025-05-01,24.39,24.47,24.2,24.2,1871492,23.9585311970392,24.0371159652132,23.7718923726261,23.7718923726261,1905195.66932554,0.0,1.0
2025-05-02,24.89,24.93,24.785,24.86,331060,24.4496859981266,24.4889783822135,24.3465434898982,24.4202167100613,337022.054214986,0.0,1.0
2025-05-05,25.04,25.0775,24.95,24.95,579756,24.5970324384528,24.6338690485343,24.508624574257,24.508624574257,590196.816478775,0.0,1.0
2025-05-06,25.03,25.11,24.93,24.99,321755,24.587209342431,24.665794110605,24.4889783822135,24.547916958344,327549.480619655,0.0,1.0
2025-05-07,24.96,25.06,24.875,25.0,496793,24.5184476702788,24.6166786304962,24.4349513540939,24.5577400543658,505739.737146214,0.0,1.0
2025-05-08,24.74,24.91,24.71,24.91,740270,24.3023395578004,24.4693321901701,24.2728702697351,24.4693321901701,753601.510522949,0.0,1.0
2025-05-09,24.94,25.12,24.89,25.12,360074,24.4988014782353,24.6756172066267,24.4496859981266,24.6756172066267,366558.566874304,0.0,1.0
2025-05-12,25.12,25.19,24.99,25.19,321747,24.6756172066267,24.7443788787789,24.547916958344,24.7443788787789,327541.336547784,0.0,1.0
2025-05-13,25.21,25.23,24.935,25.08,832963,24.7640250708224,24.7836712628659,24.4938899302244,24.6363248225397,847963.817269009,0.0,1.0
2025-05-14,25.25,25.28,25.11,25.19,723086,24.8033174549094,24.8327867429747,24.665794110605,24.7443788787789,736108.044143351,0.0,1.0
2025-05-15,25.59,25.59,25.43,25.47,266632,25.1373027196488,25.1373027196488,24.9801331833009,25.0194255673878,271433.771399294,0.0,1.0
2025-05-16,25.67,25.68,25.5454,25.6,460970,25.2158874878228,25.2257105838445,25.0934917113918,25.1471258156705,469271.601315417,0.0,1.0
2025-05-19,25.68,25.695,25.495,25.54,227162,25.2257105838445,25.2404452278771,25.0439833074422,25.0881872395401,231252.956804159,0.0,1.0
2025-05-20,25.67,25.7,25.6,25.6,433697,25.2158874878228,25.245356775888,25.1471258156705,25.1471258156705,441507.442297096,0.0,1.0
2025-05-21,25.59,25.745,25.515,25.71,504708,25.1373027196488,25.2895607079859,25.0636294994857,25.2551798719098,513797.278253903,0.0,1.0
2025-05-22,25.7,25.785,25.6,25.68,1069316,25.245356775888,25.3288530920729,25.1471258156705,25.2257105838445,1088573.29464433,0.0,1.0
2025-05-23,25.79,25.82,25.4,25.48,745950,25.3337646400837,25.363233928149,24.9506638952356,25.0292486634096,759383.80155159,0.0,1.0
2025-05-27,25.99,26.14,25.91,25.99,653537,25.5302265605187,25.6775730008448,25.4516417923447,25.5302265605187,665306.537321027,0.0,1.0
2025-05-28,26.0,26.03,25.93,26.01,1175493,25.5400496565404,25.5695189446056,25.4712879843882,25.5498727525621,1196662.4345295,0.0,1.0
2025-05-29,25.88,26.01,25.8,26.01,272952,25.4221725042794,25.5498727525621,25.3435877361055,25.5498727525621,277867.588177639,0.0,1.0
2025-05-30,25.74,25.765,25.59,25.71,513953,25.284649159975,25.3092069000294,25.1373027196488,25.2551798719098,523208.7713102,0.0,1.0
2025-06-02,26.03,26.03,25.725,25.82,843363,25.5695189446056,25.5695189446056,25.2699145159424,25.363233928149,858551.110701727,0.0,1.0
2025-06-03,26.01,26.0293,25.895,25.99,400793,25.5498727525621,25.5688313278841,25.4369071483121,25.5302265605187,408010.87469035,0.0,1.0
2025-06-04,26.14,26.16,25.95,25.95,226468,25.6775730008448,25.6972191928883,25.4909341764317,25.4909341764317,230546.458569322,0.0,1.0
2025-06-05,26.35,26.37,26.235,26.3,423385,25.8838580173015,25.903504209345,25.7708924130514,25.8347425371928,431009.733654963,0.0,1.0
2025-06-06,26.31,26.48,26.26,26.48,253205,25.8445656332145,26.0115582655842,25.7954501531058,26.0115582655842,257764.964772264,0.0,1.0
2025-06-09,26.21,26.31,26.14,26.31,289869,25.7463346729971,25.8445656332145,25.6775730008448,25.8445656332145,295089.246158532,0.0,1.0
2025-06-10,25.89,26.19,25.875,26.19,524191,25.4319956003012,25.7266884809536,25.4172609562686,25.7266884809536,533631.147287524,0.0,1.0
2025-06-11,25.76,25.925,25.755,25.91,751571,25.3042953520185,25.4663764363773,25.2993838040076,25.4516417923447,765106.030050176,0.0,1.0
2025-06-12,25.9,25.905,25.805,25.86,186583,25.4418186963229,25.4467302443338,25.3484992841163,25.402526312236,189943.170245861,0.0,1.0
2025-06-13,25.74,25.92,25.71,25.71,221041,25.284649159975,25.4614648883664,25.2551798719098,25.2551798719098,225021.723813613,0.0,1.0
2025-06-16,25.49,25.645,25.44,25.44,308884,25.49,25.645,25.44,25.44,308884,0.459049,1.0
2025-06-17,25.5,25.67,25.485,25.61,638151,25.5,25.67,25.485,25.61,638151,0.0,1.0
2025-06-18,25.39,25.5,25.34,25.47,349464,25.39,25.5,25.34,25.47,349464,0.0,1.0
2025-06-20,25.1,25.49,25.07,25.49,472996,25.1,25.49,25.07,25.49,472996,0.0,1.0
2025-06-23,25.19,25.19,24.845,24.91,849446,25.19,25.19,24.845,24.91,849446,0.0,1.0
2025-06-24,25.47,25.53,25.28,25.3,306465,25.47,25.53,25.28,25.3,306465,0.0,1.0
2025-06-25,25.48,25.54,25.425,25.54,246045,25.48,25.54,25.425,25.54,246045,0.0,1.0
2025-06-26,25.81,25.84,25.56,25.7,467872,25.81,25.84,25.56,25.7,467872,0.0,1.0
2025-06-27,25.91,25.925,25.76,25.77,809272,25.91,25.925,25.76,25.77,809272,0.0,1.0
2025-06-30,25.98,26.02,25.7901,25.88,750668,25.98,26.02,25.7901,25.88,750668,0.0,1.0
2025-07-01,25.8,26.0615,25.78,26.04,477376,25.8,26.0615,25.78,26.04,477376,0.0,1.0
2025-07-02,25.89,25.94,25.84,25.87,678412,25.89,25.94,25.84,25.87,678412,0.0,1.0
2025-07-03,25.88,25.965,25.84,25.875,1428140,25.88,25.965,25.84,25.875,1428140,0.0,1.0
2025-07-07,25.97,26.08,25.9,25.94,564600,25.97,26.08,25.9,25.94,564600,0.0,1.0
2025-07-08,26.08,26.19,25.99,26.19,276276,26.08,26.19,25.99,26.19,276276,0.0,1.0
2025-07-09,26.34,26.35,26.1125,26.15,579724,26.34,26.35,26.1125,26.15,579724,0.0,1.0
2025-07-10,26.31,26.32,26.115,26.32,228523,26.31,26.32,26.115,26.32,228523,0.0,1.0
2025-07-11,26.24,26.3,26.21,26.24,311783,26.24,26.3,26.21,26.24,311783,0.0,1.0
2025-07-14,26.49,26.49,26.315,26.33,783131,26.49,26.49,26.315,26.33,783131,0.0,1.0
2025-07-15,26.56,26.59,26.47,26.52,461812,26.56,26.59,26.47,26.52,461812,0.0,1.0
2025-07-16,26.89,26.935,26.57,26.66,1014658,26.89,26.935,26.57,26.66,1014658,0.0,1.0
2025-07-17,27.15,27.15,26.845,26.92,265472,27.15,27.15,26.845,26.92,265472,0.0,1.0
2025-07-18,27.24,27.36,27.2,27.25,518975,27.24,27.36,27.2,27.25,518975,0.0,1.0
2025-07-21,27.16,27.44,27.1025,27.44,1227985,27.16,27.44,27.1025,27.44,1227985,0.0,1.0
2025-07-22,27.16,27.17,26.855,27.03,412262,27.16,27.17,26.855,27.03,412262,0.0,1.0
2025-07-23,27.35,27.36,27.19,27.24,781488,27.35,27.36,27.19,27.24,781488,0.0,1.0
2025-07-24,27.49,27.555,27.4333,27.54,562587,27.49,27.555,27.4333,27.54,562587,0.0,1.0
2025-07-25,27.48,27.48,27.2501,27.33,300221,27.48,27.48,27.2501,27.33,300221,0.0,1.0
2025-07-28,27.18,27.26,27.12,27.24,435322,27.18,27.26,27.12,27.24,435322,0.0,1.0
2025-07-29,27.03,27.14,26.98,27.08,639793,27.03,27.14,26.98,27.08,639793,0.0,1.0
2025-07-30,26.77,26.97,26.71,26.97,652991,26.77,26.97,26.71,26.97,652991,0.0,1.0
2025-07-31,26.47,26.61,26.4222,26.61,537920,26.47,26.61,26.4222,26.61,537920,0.0,1.0
2025-08-01,26.53,26.6,26.335,26.6,836597,26.53,26.6,26.335,26.6,836597,0.0,1.0
2025-08-04,26.96,26.96,26.81,26.81,560056,26.96,26.96,26.81,26.81,560056,0.0,1.0
2025-08-05,26.79,26.99,26.7,26.99,451705,26.79,26.99,26.7,26.99,451705,0.0,1.0
2025-08-06,26.91,27.0,26.83,27.0,201744,26.91,27.0,26.83,27.0,201744,0.0,1.0
2025-08-07,27.17,27.195,27.02,27.11,682171,27.17,27.195,27.02,27.11,682171,0.0,1.0
2025-08-08,27.09,27.14,27.03,27.12,250514,27.09,27.14,27.03,27.12,250514,0.0,1.0
2025-08-11,26.92,27.06,26.915,26.96,189869,26.92,27.06,26.915,26.96,189869,0.0,1.0
2025-08-12,27.81,27.835,27.38,27.43,568822,27.81,27.835,27.38,27.43,568822,0.0,1.0
2025-08-13,28.09,28.2,28.0,28.01,1871227,28.09,28.2,28.0,28.01,1871227,0.0,1.0
2025-08-14,27.73,27.78,27.655,27.77,289000,27.73,27.78,27.655,27.77,289000,0.0,1.0
2025-08-15,27.74,27.83,27.68,27.68,313776,27.74,27.83,27.68,27.68,313776,0.0,1.0
2025-08-18,27.55,27.55,27.435,27.54,353710,27.55,27.55,27.435,27.54,353710,0.0,1.0
2025-08-19,27.64,27.845,27.595,27.66,430941,27.64,27.845,27.595,27.66,430941,0.0,1.0
2025-08-20,27.68,27.68,27.48,27.64,345558,27.68,27.68,27.48,27.64,345558,0.0,1.0
2025-08-21,27.68,27.7358,27.605,27.64,319656,27.68,27.7358,27.605,27.64,319656,0.0,1.0
2025-08-22,28.27,28.32,27.84,27.84,395798,28.27,28.32,27.84,27.84,395798,0.0,1.0
2025-08-25,28.1,28.2052,28.07,28.07,308273,28.1,28.2052,28.07,28.07,308273,0.0,1.0
2025-08-26,28.04,28.05,27.9535,27.98,322697,28.04,28.05,27.9535,27.98,322697,0.0,1.0
2025-08-27,27.89,27.93,27.8,27.83,506900,27.89,27.93,27.8,27.83,506900,0.0,1.0
2025-08-28,28.02,28.02,27.82,27.89,707019,28.02,28.02,27.82,27.89,707019,0.0,1.0
2025-08-29,28.1,28.1499,27.99,28.01,288443,28.1,28.1499,27.99,28.01,288443,0.0,1.0
2025-09-02,28.0,28.1,27.87,27.98,491889,28.0,28.1,27.87,27.98,491889,0.0,1.0
2025-09-03,28.02,28.025,27.85,27.9,602539,28.02,28.025,27.85,27.9,602539,0.0,1.0
2025-09-04,28.29,28.32,28.0,28.0,921949,28.29,28.32,28.0,28.0,921949,0.0,1.0
2025-09-05,28.53,28.595,28.28,28.57,959550,28.53,28.595,28.28,28.57,959550,0.0,1.0
2025-09-08,28.61,28.655,28.5,28.61,427137,28.61,28.655,28.5,28.61,427137,0.0,1.0
2025-09-09,28.54,28.54,28.33,28.4,315776,28.54,28.54,28.33,28.4,315776,0.0,1.0
2025-09-10,28.94,28.96,28.86,28.94,365593,28.94,28.96,28.86,28.94,365593,0.0,1.0
2025-09-11,29.15,29.175,28.88,28.88,622796,29.15,29.175,28.88,28.88,622796,0.0,1.0
2025-09-12,29.01,29.085,28.85,28.89,957188,29.01,29.085,28.85,28.89,957188,0.0,1.0
2025-09-15,29.0,29.07,28.91,29.07,502999,29.0,29.07,28.91,29.07,502999,0.0,1.0
2025-09-16,28.92,29.015,28.76,28.96,533109,28.92,29.015,28.76,28.96,533109,0.0,1.0
2025-09-17,28.73,28.93,28.585,28.92,1043319,28.73,28.93,28.585,28.92,1043319,0.0,1.0
2025-09-18,28.79,28.8,28.6,28.63,278770,28.79,28.8,28.6,28.63,278770,0.0,1.0
2025-09-19,28.83,28.84,28.74,28.79,238169,28.83,28.84,28.74,28.79,238169,0.0,1.0
2025-09-22,28.93,28.9459,28.75,28.8,235974,28.93,28.9459,28.75,28.8,235974,0.0,1.0
2025-09-23,28.67,28.945,28.64,28.9,495750,28.67,28.945,28.64,28.9,495750,0.0,1.0
2025-09-24,28.41,28.545,28.39,28.42,446358,28.41,28.545,28.39,28.42,446358,0.0,1.0
2025-09-25,28.24,28.31,28.14,28.25,640976,28.24,28.31,28.14,28.25,640976,0.0,1.0
2025-09-26,28.35,28.365,28.14,28.34,573727,28.35,28.365,28.14,28.34,573727,0.0,1.0
2025-09-29,28.29,28.43,28.21,28.43,316258,28.29,28.43,28.21,28.43,316258,0.0,1.0
2025-09-30,28.34,28.475,28.27,28.4,1093417,28.34,28.475,28.27,28.4,1093417,0.0,1.0
2025-10-01,28.58,28.69,28.51,28.51,1301881,28.58,28.69,28.51,28.51,1301881,0.0,1.0
2025-10-02,28.92,28.95,28.645,28.95,474187,28.92,28.95,28.645,28.95,474187,0.0,1.0
2025-10-03,29.08,29.12,28.9599,28.97,336505,29.08,29.12,28.9599,28.97,336505,0.0,1.0
2025-10-06,29.24,29.3164,29.09,29.09,1216246,29.24,29.3164,29.09,29.09,1216246,0.0,1.0
2025-10-07,29.52,29.65,29.445,29.65,415946,29.52,29.65,29.445,29.65,415946,0.0,1.0
2025-10-08,29.41,29.43,29.3297,29.39,365161,29.41,29.43,29.3297,29.39,365161,0.0,1.0
2025-10-09,29.02,29.35,28.8801,29.35,636791,29.02,29.35,28.8801,29.35,636791,0.0,1.0
2025-10-10,28.33,29.1035,28.32,29.03,1499926,28.33,29.1035,28.32,29.03,1499926,0.0,1.0
2025-10-13,28.58,28.65,28.485,28.56,973076,28.58,28.65,28.485,28.56,973076,0.0,1.0
2025-10-14,28.41,28.5752,28.135,28.25,829201,28.41,28.5752,28.135,28.25,829201,0.0,1.0
2025-10-15,28.11,28.7065,28.1,28.67,1428110,28.11,28.7065,28.1,28.67,1428110,0.0,1.0
2025-10-16,27.98,28.31,27.905,28.31,1473210,27.98,28.31,27.905,28.31,1473210,0.0,1.0
2025-10-17,28.07,28.13,27.875,27.9,1406118,28.07,28.13,27.875,27.9,1406118,0.0,1.0
2025-10-20,28.38,28.415,28.215,28.28,847527,28.38,28.415,28.215,28.28,847527,0.0,1.0
2025-10-21,28.13,28.32,28.125,28.32,594444,28.13,28.32,28.125,28.32,594444,0.0,1.0
2025-10-22,28.0,28.16,27.89,28.05,838341,28.0,28.16,27.89,28.05,838341,0.0,1.0
2025-10-23,28.28,28.315,28.155,28.21,572823,28.28,28.315,28.155,28.21,572823,0.0,1.0
2025-10-24,28.36,28.42,28.32,28.4,396143,28.36,28.42,28.32,28.4,396143,0.0,1.0
2025-10-27,28.7,28.72,28.55,28.59,479621,28.7,28.72,28.55,28.59,479621,0.0,1.0
2025-10-28,28.81,28.885,28.74,28.87,597483,28.81,28.885,28.74,28.87,597483,0.0,1.0
2025-10-29,28.43,28.66,28.33,28.66,847625,28.43,28.66,28.33,28.66,847625,0.0,1.0
2025-10-30,28.41,28.58,28.275,28.35,883731,28.41,28.58,28.275,28.35,883731,0.0,1.0
2025-10-31,28.45,28.47,28.34,28.46,763625,28.45,28.47,28.34,28.46,763625,0.0,1.0
2025-11-03,28.47,28.51,28.405,28.47,1682862,28.47,28.51,28.405,28.47,1682862,0.0,1.0
2025-11-04,28.12,28.22,27.98,28.08,1698818,28.12,28.22,27.98,28.08,1698818,0.0,1.0
2025-11-05,28.16,28.285,28.0799,28.1,659365,28.16,28.285,28.0799,28.1,659365,0.0,1.0
2025-11-06,28.4,28.675,28.3552,28.61,924269,28.4,28.675,28.3552,28.61,924269,0.0,1.0
2025-11-07,28.42,28.44,28.12,28.31,620852,28.42,28.44,28.12,28.31,620852,0.0,1.0
2025-11-10,28.68,28.7,28.51,28.56,477714,28.68,28.7,28.51,28.56,477714,0.0,1.0
2025-11-11,28.78,29.17,28.745,29.15,1296696,28.78,29.17,28.745,29.15,1296696,0.0,1.0
2025-11-12,28.69,28.8,28.635,28.66,949593,28.69,28.8,28.635,28.66,949593,0.0,1.0
2025-11-13,28.29,28.7,28.24,28.67,1407825,28.29,28.7,28.24,28.67,1407825,0.0,1.0
2025-11-14,28.44,28.47,28.1,28.11,1067190,28.44,28.47,28.1,28.11,1067190,0.0,1.0
2025-11-17,28.33,28.565,28.211,28.32,989071,28.33,28.565,28.211,28.32,989071,0.0,1.0
2025-11-18,28.29,28.365,28.13,28.21,1250189,28.29,28.365,28.13,28.21,1250189,0.0,1.0
2025-11-19,28.22,28.41,28.14,28.34,1049456,28.22,28.41,28.14,28.34,1049456,0.0,1.0
2025-11-20,27.58,28.39,27.56,28.39,1628755,27.58,28.39,27.56,28.39,1628755,0.0,1.0
2025-11-21,27.62,27.725,27.34,27.52,961921,27.62,27.725,27.34,27.52,961921,0.0,1.0
2025-11-24,27.89,27.935,27.68,27.73,857477,27.89,27.935,27.68,27.73,857477,0.0,1.0
2025-11-25,27.99,28.01,27.78,27.93,652827,27.99,28.01,27.78,27.93,652827,0.0,1.0
2025-11-26,28.12,28.3,28.12,28.13,694939,28.12,28.3,28.12,28.13,694939,0.0,1.0