date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-14,24.75,24.88,24.62,24.88,3100,1.71271165057293,1.72170771176786,1.703715589378,1.72170771176786,44797.383128873,0.0,1.0
1992-07-15,24.88,24.88,24.88,24.88,200,1.72170771176786,1.72170771176786,1.72170771176786,1.72170771176786,2890.15375024987,0.0,1.0
1992-07-16,25.0,25.0,25.0,25.0,1000,1.73001176825548,1.73001176825548,1.73001176825548,1.73001176825548,14450.7687512494,0.0,1.0
1992-07-17,25.38,25.38,25.12,25.12,2400,1.75630794713297,1.75630794713297,1.73831582474311,1.73831582474311,34681.8450029984,0.0,1.0
1992-07-20,25.38,25.38,25.38,25.38,0,1.75630794713297,1.75630794713297,1.75630794713297,1.75630794713297,0,0.0,1.0
1992-07-21,25.38,25.38,25.25,25.25,800,1.75630794713297,1.75630794713297,1.74731188593804,1.74731188593804,11560.6150009995,0.0,1.0
1992-07-22,25.5,25.5,25.5,25.5,400,1.76461200362059,1.76461200362059,1.76461200362059,1.76461200362059,5780.30750049976,0.0,1.0
1992-07-23,25.5,25.5,25.5,25.5,0,1.76461200362059,1.76461200362059,1.76461200362059,1.76461200362059,0,0.0,1.0
1992-07-24,25.38,25.38,25.38,25.38,100,1.75630794713297,1.75630794713297,1.75630794713297,1.75630794713297,1445.07687512493,0.0,1.0
1992-07-27,25.5,25.62,25.5,25.62,900,1.76461200362059,1.77291606010822,1.76461200362059,1.77291606010822,13005.6918761245,0.0,1.0
1992-07-28,25.62,25.75,25.62,25.75,700,1.77291606010822,1.78191212130315,1.77291606010822,1.78191212130315,10115.5381258746,0.0,1.0
1992-07-29,25.75,25.75,25.75,25.75,800,1.78191212130315,1.78191212130315,1.78191212130315,1.78191212130315,11560.6150009995,0.0,1.0
1992-07-30,25.75,25.75,25.75,25.75,300,1.78191212130315,1.78191212130315,1.78191212130315,1.78191212130315,4335.23062537481,0.0,1.0
1992-07-31,25.75,25.75,25.75,25.75,100,1.78191212130315,1.78191212130315,1.78191212130315,1.78191212130315,1445.07687512493,0.0,1.0
1992-08-03,26.12,26.12,26.0,26.0,800,1.80751629547333,1.80751629547333,1.7992122389857,1.7992122389857,11560.6150009995,0.0,1.0
1992-08-04,26.62,26.62,26.25,26.25,3000,1.84211653083844,1.84211653083844,1.81651235666826,1.81651235666826,43352.3062537481,0.0,1.0
1992-08-05,27.25,27.25,26.88,26.88,4100,1.88571282739848,1.88571282739848,1.8601086532283,1.8601086532283,59248.1518801223,0.0,1.0
1992-08-06,27.62,27.62,27.5,27.5,1100,1.91131700156866,1.91131700156866,1.90301294508103,1.90301294508103,15895.8456263743,0.0,1.0
1992-08-07,27.75,27.75,27.75,27.75,800,1.92031306276359,1.92031306276359,1.92031306276359,1.92031306276359,11560.6150009995,0.0,1.0
1992-08-10,27.88,27.88,27.62,27.75,1700,1.92930912395852,1.92930912395852,1.91131700156866,1.92031306276359,24566.3068771239,0.0,1.0
1992-08-11,27.62,27.88,27.62,27.88,1900,1.91131700156866,1.92930912395852,1.91131700156866,1.92930912395852,27456.4606273738,0.0,1.0
1992-08-12,27.5,27.5,27.5,27.5,800,1.90301294508103,1.90301294508103,1.90301294508103,1.90301294508103,11560.6150009995,0.0,1.0
1992-08-13,27.75,27.75,27.75,27.75,600,1.92031306276359,1.92031306276359,1.92031306276359,1.92031306276359,8670.4612507496,0.0,1.0
1992-08-14,27.88,27.88,27.88,27.88,600,1.92930912395852,1.92930912395852,1.92930912395852,1.92930912395852,8670.4612507496,0.0,1.0
1992-08-17,27.75,27.75,27.75,27.75,4000,1.92031306276359,1.92031306276359,1.92031306276359,1.92031306276359,57803.0750049974,0.0,1.0
1992-08-18,27.75,27.75,27.75,27.75,1100,1.92031306276359,1.92031306276359,1.92031306276359,1.92031306276359,15895.8456263743,0.0,1.0
1992-08-19,27.62,27.62,27.5,27.62,5300,1.91131700156866,1.91131700156866,1.90301294508103,1.91131700156866,76589.0743816216,0.0,1.0
1992-08-20,27.62,27.62,27.62,27.62,0,1.91131700156866,1.91131700156866,1.91131700156866,1.91131700156866,0,0.0,1.0
1992-08-21,27.5,27.5,27.5,27.5,100,1.90301294508103,1.90301294508103,1.90301294508103,1.90301294508103,1445.07687512494,0.0,1.0
1992-08-24,27.5,27.62,27.5,27.62,1300,1.90301294508103,1.91131700156866,1.90301294508103,1.91131700156866,18785.9993766242,0.0,1.0
1992-08-25,27.38,27.5,27.38,27.5,2400,1.89470888859341,1.90301294508103,1.89470888859341,1.90301294508103,34681.8450029984,0.0,1.0
1992-08-26,27.38,27.38,27.38,27.38,1900,1.89470888859341,1.89470888859341,1.89470888859341,1.89470888859341,27456.4606273737,0.0,1.0
1992-08-27,27.5,27.5,27.5,27.5,800,1.90301294508103,1.90301294508103,1.90301294508103,1.90301294508103,11560.6150009995,0.0,1.0
1992-08-28,27.5,27.5,27.38,27.5,1200,1.90301294508103,1.90301294508103,1.89470888859341,1.90301294508103,17340.9225014993,0.0,1.0
1992-08-31,27.5,27.5,27.5,27.5,1100,1.90301294508103,1.90301294508103,1.90301294508103,1.90301294508103,15895.8456263743,0.0,1.0
1992-09-01,27.88,27.88,27.38,27.5,5700,1.92930912395852,1.92930912395852,1.89470888859341,1.90301294508103,82369.3818821212,0.0,1.0
1992-09-02,27.75,27.75,27.75,27.75,600,1.92031306276359,1.92031306276359,1.92031306276359,1.92031306276359,8670.4612507496,0.0,1.0
1992-09-03,27.88,27.88,27.88,27.88,200,1.92930912395852,1.92930912395852,1.92930912395852,1.92930912395852,2890.15375024987,0.0,1.0
1992-09-04,28.0,28.0,28.0,28.0,100,1.93761318044614,1.93761318044614,1.93761318044614,1.93761318044614,1445.07687512494,0.0,1.0
1992-09-08,28.0,28.0,28.0,28.0,200,1.93761318044614,1.93761318044614,1.93761318044614,1.93761318044614,2890.15375024987,0.0,1.0
1992-09-09,28.12,28.12,28.12,28.12,800,1.94591723693377,1.94591723693377,1.94591723693377,1.94591723693377,11560.6150009995,0.0,1.0
1992-09-10,28.5,28.5,28.25,28.25,2200,1.97221341581125,1.97221341581125,1.9549132981287,1.9549132981287,31791.6912527486,0.0,1.0
1992-09-11,28.5,28.5,28.5,28.5,100,1.97221341581125,1.97221341581125,1.97221341581125,1.97221341581125,1445.07687512494,0.0,1.0
1992-09-14,29.0,29.0,29.0,29.0,3100,2.00681365117636,2.00681365117636,2.00681365117636,2.00681365117636,44797.3831288731,0.0,1.0
1992-09-15,28.88,29.0,28.75,29.0,3400,1.99850959468874,2.00681365117636,1.98951353349381,2.00681365117636,49132.6137542477,0.0,1.0
1992-09-16,29.0,29.0,28.75,28.75,900,2.00681365117636,2.00681365117636,1.98951353349381,1.98951353349381,13005.6918761244,0.0,1.0
1992-09-17,29.0,29.0,29.0,29.0,1800,2.00681365117636,2.00681365117636,2.00681365117636,2.00681365117636,26011.3837522489,0.0,1.0
1992-09-18,28.88,29.0,28.88,28.88,1000,1.99850959468874,2.00681365117636,1.99850959468874,1.99850959468874,14450.7687512493,0.0,1.0
1992-09-21,28.88,29.0,28.88,29.0,400,1.99850959468874,2.00681365117636,1.99850959468874,2.00681365117636,5780.30750049973,0.0,1.0
1992-09-22,28.88,28.88,28.88,28.88,0,1.99850959468874,1.99850959468874,1.99850959468874,1.99850959468874,0,0.0,1.0
1992-09-23,29.0,29.0,29.0,29.0,700,2.00681365117636,2.00681365117636,2.00681365117636,2.00681365117636,10115.5381258746,0.0,1.0
1992-09-24,29.0,29.0,29.0,29.0,0,2.00681365117636,2.00681365117636,2.00681365117636,2.00681365117636,0,0.0,1.0
1992-09-25,28.88,28.88,28.88,28.88,300,2.01304169354208,2.01304169354208,2.01304169354208,2.01304169354208,4303.93470130026,0.21,1.0
1992-09-28,29.38,29.38,29.12,29.12,3000,2.04789352341643,2.04789352341643,2.02977057188177,2.02977057188177,43039.3470130025,0.0,1.0
1992-09-29,29.38,29.38,29.25,29.25,600,2.04789352341643,2.04789352341643,2.0388320476491,2.0388320476491,8607.86940260049,0.0,1.0
1992-09-30,29.75,29.75,29.5,29.5,2200,2.07368387752344,2.07368387752344,2.05625796258627,2.05625796258627,31562.1878095352,0.0,1.0
1992-10-01,30.0,30.12,30.0,30.0,32000,2.09110979246061,2.09947423163045,2.09110979246061,2.09110979246061,459086.368138694,0.0,1.0
1992-10-02,30.0,30.0,30.0,30.0,500,2.09110979246061,2.09110979246061,2.09110979246061,2.09110979246061,7173.2245021671,0.0,1.0
1992-10-05,30.0,30.0,30.0,30.0,100,2.09110979246061,2.09110979246061,2.09110979246061,2.09110979246061,1434.64490043342,0.0,1.0
1992-10-06,29.75,29.75,29.75,29.75,4100,2.07368387752344,2.07368387752344,2.07368387752344,2.07368387752344,58820.4409177701,0.0,1.0
1992-10-07,30.25,30.25,29.75,29.75,4500,2.10853570739778,2.10853570739778,2.07368387752344,2.07368387752344,64559.0205195039,0.0,1.0
1992-10-08,30.25,30.38,30.25,30.25,1900,2.10853570739778,2.11759718316511,2.10853570739778,2.10853570739778,27258.253108235,0.0,1.0
1992-10-09,30.25,30.25,30.25,30.25,0,2.10853570739778,2.10853570739778,2.10853570739778,2.10853570739778,0,0.0,1.0
1992-10-12,30.25,30.25,30.25,30.25,2100,2.10853570739778,2.10853570739778,2.10853570739778,2.10853570739778,30127.5429091018,0.0,1.0
1992-10-13,30.38,30.38,30.25,30.25,1400,2.11759718316511,2.11759718316511,2.10853570739778,2.10853570739778,20085.0286060679,0.0,1.0
1992-10-14,30.38,30.38,30.38,30.38,1500,2.11759718316511,2.11759718316511,2.11759718316511,2.11759718316511,21519.6735065013,0.0,1.0
1992-10-15,30.62,30.62,30.62,30.62,900,2.1343260615048,2.1343260615048,2.1343260615048,2.1343260615048,12911.8041039007,0.0,1.0
1992-10-16,30.62,30.62,30.62,30.62,0,2.1343260615048,2.1343260615048,2.1343260615048,2.1343260615048,0,0.0,1.0
1992-10-19,30.62,30.62,30.62,30.62,0,2.1343260615048,2.1343260615048,2.1343260615048,2.1343260615048,0,0.0,1.0
1992-10-20,30.5,30.5,30.5,30.5,300,2.12596162233495,2.12596162233495,2.12596162233495,2.12596162233495,4303.93470130027,0.0,1.0
1992-10-21,30.5,30.5,30.38,30.38,1200,2.12596162233495,2.12596162233495,2.11759718316511,2.11759718316511,17215.7388052011,0.0,1.0
1992-10-22,30.5,30.5,30.5,30.5,100,2.12596162233495,2.12596162233495,2.12596162233495,2.12596162233495,1434.64490043342,0.0,1.0
1992-10-23,30.5,30.5,30.5,30.5,0,2.12596162233495,2.12596162233495,2.12596162233495,2.12596162233495,0,0.0,1.0
1992-10-26,30.75,30.75,30.75,30.75,1300,2.14338753727213,2.14338753727213,2.14338753727213,2.14338753727213,18650.3837056344,0.0,1.0
1992-10-27,30.75,30.75,30.75,30.75,200,2.14338753727213,2.14338753727213,2.14338753727213,2.14338753727213,2869.28980086683,0.0,1.0
1992-10-28,30.62,30.62,30.62,30.62,100,2.1343260615048,2.1343260615048,2.1343260615048,2.1343260615048,1434.64490043342,0.0,1.0
1992-10-29,30.75,30.75,30.62,30.75,1600,2.14338753727213,2.14338753727213,2.1343260615048,2.14338753727213,22954.3184069347,0.0,1.0
1992-10-30,31.0,31.0,31.0,31.0,2400,2.1608134522093,2.1608134522093,2.1608134522093,2.1608134522093,34431.477610402,0.0,1.0
1992-11-02,31.25,31.25,31.25,31.25,2000,2.17823936714647,2.17823936714647,2.17823936714647,2.17823936714647,28692.8980086684,0.0,1.0
1992-11-03,31.38,31.38,31.25,31.25,2800,2.1873008429138,2.1873008429138,2.17823936714647,2.17823936714647,40170.0572121357,0.0,1.0
1992-11-04,31.0,31.38,31.0,31.38,12800,2.1608134522093,2.1873008429138,2.1608134522093,2.1873008429138,183634.547255477,0.0,1.0
1992-11-05,30.38,30.75,30.38,30.75,2600,2.11759718316511,2.14338753727213,2.11759718316511,2.14338753727213,37300.7674112689,0.0,1.0
1992-11-06,29.0,30.12,29.0,30.12,11700,2.02140613271192,2.09947423163045,2.02140613271192,2.09947423163045,167853.45335071,0.0,1.0
1992-11-09,29.0,29.0,29.0,29.0,0,2.02140613271192,2.02140613271192,2.02140613271192,2.02140613271192,0,0.0,1.0
1992-11-10,29.5,29.5,29.25,29.25,2000,2.05625796258627,2.05625796258627,2.0388320476491,2.0388320476491,28692.8980086683,0.0,1.0
1992-11-11,29.5,29.5,29.5,29.5,0,2.05625796258627,2.05625796258627,2.05625796258627,2.05625796258627,0,0.0,1.0
1992-11-12,29.25,29.5,29.25,29.5,1700,2.0388320476491,2.05625796258627,2.0388320476491,2.05625796258627,24388.9633073681,0.0,1.0
1992-11-13,29.0,29.0,29.0,29.0,500,2.02140613271192,2.02140613271192,2.02140613271192,2.02140613271192,7173.22450216711,0.0,1.0
1992-11-16,28.62,28.75,28.62,28.75,900,1.99491874200742,2.00398021777475,1.99491874200742,2.00398021777475,12911.8041039008,0.0,1.0
1992-11-17,28.38,28.38,28.38,28.38,1000,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,14346.4490043342,0.0,1.0
1992-11-18,28.38,28.5,28.25,28.25,1600,1.97818986366774,1.98655430283758,1.96912838790041,1.96912838790041,22954.3184069347,0.0,1.0
1992-11-19,28.38,28.38,28.38,28.38,0,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,0,0.0,1.0
1992-11-20,28.38,28.38,28.38,28.38,0,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,0,0.0,1.0
1992-11-23,28.38,28.38,28.38,28.38,0,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,0,0.0,1.0
1992-11-24,28.38,28.38,28.38,28.38,0,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,0,0.0,1.0
1992-11-25,28.38,28.38,28.38,28.38,0,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,0,0.0,1.0
1992-11-27,28.62,28.62,28.62,28.62,1000,1.99491874200742,1.99491874200742,1.99491874200742,1.99491874200742,14346.4490043342,0.0,1.0
1992-11-30,28.5,28.88,28.5,28.5,3400,1.98655430283758,2.01304169354208,1.98655430283758,1.98655430283758,48777.9266147362,0.0,1.0
1992-12-01,28.75,28.75,28.5,28.5,400,2.00398021777475,2.00398021777475,1.98655430283758,1.98655430283758,5738.57960173368,0.0,1.0
1992-12-02,28.25,28.62,28.25,28.62,2000,1.96912838790041,1.99491874200742,1.96912838790041,1.99491874200742,28692.8980086684,0.0,1.0
1992-12-03,28.0,28.0,28.0,28.0,1900,1.95170247296324,1.95170247296324,1.95170247296324,1.95170247296324,27258.2531082349,0.0,1.0
1992-12-04,28.0,28.0,28.0,28.0,200,1.95170247296324,1.95170247296324,1.95170247296324,1.95170247296324,2869.28980086683,0.0,1.0
1992-12-07,28.0,28.0,28.0,28.0,800,1.95170247296324,1.95170247296324,1.95170247296324,1.95170247296324,11477.1592034673,0.0,1.0
1992-12-08,28.12,28.25,28.0,28.0,700,1.96006691213308,1.96912838790041,1.95170247296324,1.95170247296324,10042.5143030339,0.0,1.0
1992-12-09,28.25,28.25,28.25,28.25,700,1.96912838790041,1.96912838790041,1.96912838790041,1.96912838790041,10042.5143030339,0.0,1.0
1992-12-10,27.88,28.12,27.88,28.12,2100,1.94333803379339,1.96006691213308,1.94333803379339,1.96006691213308,30127.5429091019,0.0,1.0
1992-12-11,27.88,27.88,27.88,27.88,0,1.94333803379339,1.94333803379339,1.94333803379339,1.94333803379339,0,0.0,1.0
1992-12-14,27.62,27.62,27.62,27.62,900,1.92521508225874,1.92521508225874,1.92521508225874,1.92521508225874,12911.8041039007,0.0,1.0
1992-12-15,27.62,27.62,27.62,27.62,0,1.92521508225874,1.92521508225874,1.92521508225874,1.92521508225874,0,0.0,1.0
1992-12-16,28.12,28.12,27.88,27.88,1300,1.96006691213308,1.96006691213308,1.94333803379339,1.94333803379339,18650.3837056344,0.0,1.0
1992-12-17,28.12,28.12,28.12,28.12,0,1.96006691213308,1.96006691213308,1.96006691213308,1.96006691213308,0,0.0,1.0
1992-12-18,28.38,28.38,28.38,28.38,500,1.97818986366774,1.97818986366774,1.97818986366774,1.97818986366774,7173.22450216709,0.0,1.0
1992-12-21,29.38,29.38,28.62,28.62,5800,2.04789352341643,2.04789352341643,1.99491874200742,1.99491874200742,83209.4042251381,0.0,1.0
1992-12-22,29.75,29.75,29.62,29.62,600,2.07368387752344,2.07368387752344,2.06462240175611,2.06462240175611,8607.86940260051,0.0,1.0
1992-12-23,30.0,30.0,30.0,30.0,200,2.09110979246061,2.09110979246061,2.09110979246061,2.09110979246061,2869.28980086684,0.0,1.0
1992-12-24,30.0,30.0,30.0,30.0,100,2.10853570739778,2.10853570739778,2.10853570739778,2.10853570739778,1422.78833100835,0.25,1.0
1992-12-28,29.75,29.75,29.75,29.75,700,2.0909645765028,2.0909645765028,2.0909645765028,2.0909645765028,9959.51831705845,0.0,1.0
1992-12-29,29.5,29.75,29.5,29.75,900,2.07339344560782,2.0909645765028,2.07339344560782,2.0909645765028,12805.0949790751,0.0,1.0
1992-12-30,29.5,29.62,29.5,29.62,1000,2.07339344560782,2.08182758843741,2.07339344560782,2.08182758843741,14227.8833100835,0.0,1.0
1992-12-31,29.5,29.5,29.5,29.5,0,2.07339344560782,2.07339344560782,2.07339344560782,2.07339344560782,0,0.0,1.0
1993-01-04,29.25,29.25,29.25,29.25,1100,2.05582231471284,2.05582231471284,2.05582231471284,2.05582231471284,15650.6716410918,0.0,1.0
1993-01-05,29.0,29.25,29.0,29.25,1100,2.03825118381786,2.05582231471284,2.03825118381786,2.05582231471284,15650.6716410918,0.0,1.0
1993-01-06,29.0,29.0,29.0,29.0,0,2.03825118381786,2.03825118381786,2.03825118381786,2.03825118381786,0,0.0,1.0
1993-01-07,29.0,29.0,29.0,29.0,0,2.03825118381786,2.03825118381786,2.03825118381786,2.03825118381786,0,0.0,1.0
1993-01-08,28.75,28.75,28.75,28.75,400,2.02068005292288,2.02068005292288,2.02068005292288,2.02068005292288,5691.15332403338,0.0,1.0
1993-01-11,28.75,28.75,28.75,28.75,0,2.02068005292288,2.02068005292288,2.02068005292288,2.02068005292288,0,0.0,1.0
1993-01-12,28.75,28.75,28.75,28.75,1600,2.02068005292288,2.02068005292288,2.02068005292288,2.02068005292288,22764.6132961335,0.0,1.0
1993-01-13,28.62,28.75,28.38,28.75,3800,2.01154306485748,2.02068005292288,1.9946747791983,2.02068005292288,54065.9565783174,0.0,1.0
1993-01-14,28.62,28.62,28.62,28.62,0,2.01154306485748,2.01154306485748,2.01154306485748,2.01154306485748,0,0.0,1.0
1993-01-15,29.0,29.0,28.38,28.38,13600,2.03825118381786,2.03825118381786,1.9946747791983,1.9946747791983,193499.213017135,0.0,1.0
1993-01-18,28.75,28.75,28.75,28.75,11800,2.02068005292288,2.02068005292288,2.02068005292288,2.02068005292288,167889.023058985,0.0,1.0
1993-01-19,28.75,28.75,28.75,28.75,0,2.02068005292288,2.02068005292288,2.02068005292288,2.02068005292288,0,0.0,1.0
1993-01-20,28.5,28.5,28.5,28.5,500,2.00310892202789,2.00310892202789,2.00310892202789,2.00310892202789,7113.94165504176,0.0,1.0
1993-01-21,28.75,28.75,28.5,28.5,600,2.02068005292288,2.02068005292288,2.00310892202789,2.00310892202789,8536.72998605008,0.0,1.0
1993-01-22,28.25,28.5,28.25,28.5,3000,1.98553779113291,2.00310892202789,1.98553779113291,2.00310892202789,42683.6499302505,0.0,1.0
1993-01-25,28.88,28.88,28.38,28.38,2200,2.02981704098827,2.02981704098827,1.9946747791983,1.9946747791983,31301.3432821836,0.0,1.0
1993-01-26,29.0,29.0,29.0,29.0,1500,2.03825118381786,2.03825118381786,2.03825118381786,2.03825118381786,21341.8249651252,0.0,1.0
1993-01-27,28.75,29.0,28.75,29.0,1200,2.02068005292288,2.03825118381786,2.02068005292288,2.03825118381786,17073.4599721002,0.0,1.0
1993-01-28,28.5,28.5,28.25,28.5,4100,2.00310892202789,2.00310892202789,1.98553779113291,2.00310892202789,58334.3215713424,0.0,1.0
1993-01-29,28.0,28.25,28.0,28.25,1500,1.96796666023793,1.98553779113291,1.96796666023793,1.98553779113291,21341.8249651252,0.0,1.0
1993-02-01,28.0,28.25,28.0,28.25,800,1.96796666023793,1.98553779113291,1.96796666023793,1.98553779113291,11382.3066480668,0.0,1.0
1993-02-02,28.0,28.0,28.0,28.0,0,1.96796666023793,1.96796666023793,1.96796666023793,1.96796666023793,0,0.0,1.0
1993-02-03,27.88,27.88,27.88,27.88,1800,1.95953251740834,1.95953251740834,1.95953251740834,1.95953251740834,25610.1899581503,0.0,1.0
1993-02-04,27.75,27.75,27.62,27.62,400,1.95039552934295,1.95039552934295,1.94125854127756,1.94125854127756,5691.15332403339,0.0,1.0
1993-02-05,27.75,27.75,27.75,27.75,200,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,2845.5766620167,0.0,1.0
1993-02-08,27.75,27.75,27.75,27.75,100,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,1422.78833100835,0.0,1.0
1993-02-09,27.75,27.75,27.75,27.75,0,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,0,0.0,1.0
1993-02-10,27.75,27.75,27.75,27.75,400,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,5691.15332403339,0.0,1.0
1993-02-11,27.88,27.88,27.75,27.75,4000,1.95953251740834,1.95953251740834,1.95039552934295,1.95039552934295,56911.5332403339,0.0,1.0
1993-02-12,27.88,27.88,27.88,27.88,600,1.95953251740834,1.95953251740834,1.95953251740834,1.95953251740834,8536.72998605009,0.0,1.0
1993-02-16,27.88,27.88,27.75,27.75,3600,1.95953251740834,1.95953251740834,1.95039552934295,1.95039552934295,51220.3799163006,0.0,1.0
1993-02-17,27.75,27.75,27.75,27.75,500,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,7113.94165504174,0.0,1.0
1993-02-18,27.75,27.75,27.75,27.75,0,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,0,0.0,1.0
1993-02-19,27.75,27.75,27.75,27.75,100,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,1422.78833100835,0.0,1.0
1993-02-22,27.75,27.75,27.75,27.75,0,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,0,0.0,1.0
1993-02-23,27.75,27.75,27.75,27.75,100,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,1422.78833100835,0.0,1.0
1993-02-24,27.62,27.62,27.62,27.62,300,1.94125854127756,1.94125854127756,1.94125854127756,1.94125854127756,4268.36499302504,0.0,1.0
1993-02-25,27.5,27.75,27.5,27.75,800,1.93282439844797,1.95039552934295,1.93282439844797,1.95039552934295,11382.3066480668,0.0,1.0
1993-02-26,27.5,27.5,27.5,27.5,0,1.93282439844797,1.93282439844797,1.93282439844797,1.93282439844797,0,0.0,1.0
1993-03-01,27.75,27.75,27.75,27.75,200,1.95039552934295,1.95039552934295,1.95039552934295,1.95039552934295,2845.5766620167,0.0,1.0
1993-03-02,27.0,27.5,27.0,27.5,2000,1.897682136658,1.93282439844797,1.897682136658,1.93282439844797,28455.7666201671,0.0,1.0
1993-03-03,27.0,27.0,27.0,27.0,0,1.897682136658,1.897682136658,1.897682136658,1.897682136658,0,0.0,1.0
1993-03-04,26.5,27.0,26.5,27.0,1300,1.86253987486804,1.897682136658,1.86253987486804,1.897682136658,18496.2483031086,0.0,1.0
1993-03-05,26.5,26.5,26.5,26.5,100,1.86253987486804,1.86253987486804,1.86253987486804,1.86253987486804,1422.78833100835,0.0,1.0
1993-03-08,25.75,26.25,25.75,26.25,1500,1.8098264821831,1.84496874397306,1.8098264821831,1.84496874397306,21341.8249651252,0.0,1.0
1993-03-09,25.5,25.75,25.5,25.5,900,1.79225535128812,1.8098264821831,1.79225535128812,1.79225535128812,12805.0949790751,0.0,1.0
1993-03-10,25.5,25.62,25.5,25.62,700,1.79225535128812,1.80068949411771,1.79225535128812,1.80068949411771,9959.51831705842,0.0,1.0
1993-03-11,25.25,25.25,24.75,25.25,4700,1.77468422039313,1.77468422039313,1.73954195860317,1.77468422039313,66871.0515573926,0.0,1.0
1993-03-12,25.25,25.25,25.25,25.25,100,1.77468422039313,1.77468422039313,1.77468422039313,1.77468422039313,1422.78833100835,0.0,1.0
1993-03-15,25.62,25.62,25.5,25.5,900,1.80068949411771,1.80068949411771,1.79225535128812,1.79225535128812,12805.0949790751,0.0,1.0
1993-03-16,26.38,26.38,25.88,25.88,2700,1.85410573203845,1.85410573203845,1.81896347024849,1.81896347024849,38415.2849372254,0.0,1.0
1993-03-17,26.88,26.88,26.62,26.62,1100,1.88924799382841,1.88924799382841,1.87097401769763,1.87097401769763,15650.6716410919,0.0,1.0
1993-03-18,26.88,26.88,26.88,26.88,0,1.88924799382841,1.88924799382841,1.88924799382841,1.88924799382841,0,0.0,1.0
1993-03-19,27.25,27.25,27.0,27.0,7300,1.91525326755299,1.91525326755299,1.897682136658,1.897682136658,103863.548163609,0.0,1.0
1993-03-22,27.5,27.5,27.5,27.5,900,1.93282439844797,1.93282439844797,1.93282439844797,1.93282439844797,12805.0949790751,0.0,1.0
1993-03-23,28.0,28.0,27.75,27.75,3000,1.96796666023793,1.96796666023793,1.95039552934295,1.95039552934295,42683.6499302505,0.0,1.0
1993-03-24,28.0,28.0,28.0,28.0,0,1.96796666023793,1.96796666023793,1.96796666023793,1.96796666023793,0,0.0,1.0
1993-03-25,27.75,27.75,27.75,27.75,400,1.96796666023793,1.96796666023793,1.96796666023793,1.96796666023793,5640.33945506881,0.25,1.0
1993-03-26,27.5,27.5,27.5,27.5,700,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,9848.21174694552,0.0625,1.0
1993-03-29,27.75,27.75,27.5,27.5,700,1.97243931173847,1.97243931173847,1.9546695882093,1.9546695882093,9848.21174694555,0.0,1.0
1993-03-30,27.75,27.75,27.75,27.75,200,1.97243931173847,1.97243931173847,1.97243931173847,1.97243931173847,2813.77478484159,0.0,1.0
1993-03-31,28.0,28.0,28.0,28.0,300,1.99020903526765,1.99020903526765,1.99020903526765,1.99020903526765,4220.66217726237,0.0,1.0
1993-04-01,27.75,27.75,27.75,27.75,600,1.97243931173847,1.97243931173847,1.97243931173847,1.97243931173847,8441.32435452476,0.0,1.0
1993-04-02,27.88,27.88,27.75,27.75,700,1.98167956797364,1.98167956797364,1.97243931173847,1.97243931173847,9848.21174694556,0.0,1.0
1993-04-05,28.0,28.0,27.75,27.88,900,1.99020903526765,1.99020903526765,1.97243931173847,1.98167956797364,12661.9865317871,0.0,1.0
1993-04-06,28.0,28.0,27.88,28.0,1000,1.99020903526765,1.99020903526765,1.98167956797364,1.99020903526765,14068.8739242079,0.0,1.0
1993-04-07,27.88,27.88,27.88,27.88,100,1.98167956797364,1.98167956797364,1.98167956797364,1.98167956797364,1406.88739242079,0.0,1.0
1993-04-08,27.88,28.0,27.88,27.88,700,1.98167956797364,1.99020903526765,1.98167956797364,1.98167956797364,9848.21174694556,0.0,1.0
1993-04-12,27.88,27.88,27.88,27.88,0,1.98167956797364,1.98167956797364,1.98167956797364,1.98167956797364,0,0.0,1.0
1993-04-13,27.75,27.88,27.75,27.88,1600,1.97243931173847,1.98167956797364,1.97243931173847,1.98167956797364,22510.1982787327,0.0,1.0
1993-04-14,28.0,28.25,27.88,28.0,3600,1.99020903526765,2.00797875879682,1.98167956797364,1.99020903526765,50647.9461271484,0.0,1.0
1993-04-15,28.5,28.5,28.25,28.25,2000,2.025748482326,2.025748482326,2.00797875879682,2.00797875879682,28137.7478484158,0.0,1.0
1993-04-16,28.88,28.88,28.75,28.75,500,2.05275846209034,2.05275846209034,2.04351820585517,2.04351820585517,7034.43696210398,0.0,1.0
1993-04-19,29.0,29.0,28.75,28.75,1500,2.06128792938435,2.06128792938435,2.04351820585517,2.04351820585517,21103.3108863119,0.0,1.0
1993-04-20,29.75,29.75,29.75,29.75,22000,2.11459709997187,2.11459709997187,2.11459709997187,2.11459709997187,309515.226332575,0.0,1.0
1993-04-21,29.5,29.5,29.5,29.5,300,2.0968273764427,2.0968273764427,2.0968273764427,2.0968273764427,4220.66217726237,0.0,1.0
1993-04-22,29.5,29.5,29.5,29.5,0,2.0968273764427,2.0968273764427,2.0968273764427,2.0968273764427,0,0.0,1.0
1993-04-23,29.25,29.25,29.25,29.25,600,2.07905765291352,2.07905765291352,2.07905765291352,2.07905765291352,8441.32435452477,0.0,1.0
1993-04-26,29.25,29.25,29.25,29.25,100,2.07905765291352,2.07905765291352,2.07905765291352,2.07905765291352,1406.88739242079,0.0,1.0
1993-04-27,28.62,29.38,28.62,29.38,5200,2.03427794962,2.08829790914869,2.03427794962,2.08829790914869,73158.1444058813,0.0,1.0
1993-04-28,28.62,28.62,28.62,28.62,0,2.03427794962,2.03427794962,2.03427794962,2.03427794962,0,0.0,1.0
1993-04-29,28.62,28.62,28.62,28.62,0,2.03427794962,2.03427794962,2.03427794962,2.03427794962,0,0.0,1.0
1993-04-30,28.5,28.5,28.5,28.5,400,2.025748482326,2.025748482326,2.025748482326,2.025748482326,5627.54956968316,0.0,1.0
1993-05-03,28.5,28.5,28.5,28.5,0,2.025748482326,2.025748482326,2.025748482326,2.025748482326,0,0.0,1.0
1993-05-04,28.5,28.5,28.5,28.5,0,2.025748482326,2.025748482326,2.025748482326,2.025748482326,0,0.0,1.0
1993-05-05,28.5,28.5,28.5,28.5,0,2.025748482326,2.025748482326,2.025748482326,2.025748482326,0,0.0,1.0
1993-05-06,28.62,28.62,28.5,28.5,400,2.03427794962,2.03427794962,2.025748482326,2.025748482326,5627.54956968317,0.0,1.0
1993-05-07,28.38,28.38,28.38,28.38,800,2.01721901503199,2.01721901503199,2.01721901503199,2.01721901503199,11255.0991393664,0.0,1.0
1993-05-10,28.38,28.38,28.38,28.38,0,2.01721901503199,2.01721901503199,2.01721901503199,2.01721901503199,0,0.0,1.0
1993-05-11,28.0,28.0,28.0,28.0,5000,1.99020903526765,1.99020903526765,1.99020903526765,1.99020903526765,70344.3696210395,0.0,1.0
1993-05-12,27.5,27.75,27.5,27.75,2000,1.9546695882093,1.97243931173847,1.9546695882093,1.97243931173847,28137.7478484158,0.0,1.0
1993-05-13,27.62,27.62,27.5,27.5,500,1.9631990555033,1.9631990555033,1.9546695882093,1.9546695882093,7034.43696210396,0.0,1.0
1993-05-14,27.38,27.62,27.38,27.38,2900,1.94614012091529,1.9631990555033,1.94614012091529,1.94614012091529,40799.734380203,0.0,1.0
1993-05-17,27.5,27.5,27.38,27.38,4500,1.9546695882093,1.9546695882093,1.94614012091529,1.94614012091529,63309.9326589355,0.0,1.0
1993-05-18,27.5,27.62,27.5,27.62,300,1.9546695882093,1.9631990555033,1.9546695882093,1.9631990555033,4220.66217726237,0.0,1.0
1993-05-19,27.5,27.5,27.38,27.38,800,1.9546695882093,1.9546695882093,1.94614012091529,1.94614012091529,11255.0991393663,0.0,1.0
1993-05-20,27.5,27.5,27.5,27.5,0,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,0,0.0,1.0
1993-05-21,27.5,27.5,27.5,27.5,200,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,2813.77478484158,0.0,1.0
1993-05-24,27.38,27.38,27.38,27.38,300,1.94614012091529,1.94614012091529,1.94614012091529,1.94614012091529,4220.66217726238,0.0,1.0
1993-05-25,27.38,27.38,27.38,27.38,0,1.94614012091529,1.94614012091529,1.94614012091529,1.94614012091529,0,0.0,1.0
1993-05-26,27.5,27.5,27.5,27.5,100,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,1406.88739242079,0.0,1.0
1993-05-27,27.5,27.5,27.5,27.5,0,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,0,0.0,1.0
1993-05-28,27.38,27.38,27.38,27.38,600,1.94614012091529,1.94614012091529,1.94614012091529,1.94614012091529,8441.32435452476,0.0,1.0
1993-06-01,27.5,27.5,27.5,27.5,2000,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,28137.7478484158,0.0,1.0
1993-06-02,27.5,27.5,27.5,27.5,0,1.9546695882093,1.9546695882093,1.9546695882093,1.9546695882093,0,0.0,1.0
1993-06-03,27.38,27.38,27.38,27.38,100,1.94614012091529,1.94614012091529,1.94614012091529,1.94614012091529,1406.88739242079,0.0,1.0
1993-06-04,27.38,27.38,27.38,27.38,0,1.94614012091529,1.94614012091529,1.94614012091529,1.94614012091529,0,0.0,1.0
1993-06-07,27.25,27.25,27.25,27.25,800,1.93689986468012,1.93689986468012,1.93689986468012,1.93689986468012,11255.0991393663,0.0,1.0
1993-06-08,27.25,27.25,27.25,27.25,200,1.93689986468012,1.93689986468012,1.93689986468012,1.93689986468012,2813.77478484158,0.0,1.0
1993-06-09,27.25,27.25,27.25,27.25,0,1.93689986468012,1.93689986468012,1.93689986468012,1.93689986468012,0,0.0,1.0
1993-06-10,27.12,27.12,27.12,27.12,1500,1.92765960844495,1.92765960844495,1.92765960844495,1.92765960844495,21103.3108863119,0.0,1.0
1993-06-11,27.12,27.12,27.12,27.12,100,1.92765960844495,1.92765960844495,1.92765960844495,1.92765960844495,1406.88739242079,0.0,1.0
1993-06-14,27.0,27.0,27.0,27.0,300,1.91913014115094,1.91913014115094,1.91913014115094,1.91913014115094,4220.66217726239,0.0,1.0
1993-06-15,27.12,27.12,27.12,27.12,100,1.92765960844495,1.92765960844495,1.92765960844495,1.92765960844495,1406.88739242079,0.0,1.0
1993-06-16,27.12,27.12,27.12,27.12,0,1.92765960844495,1.92765960844495,1.92765960844495,1.92765960844495,0,0.0,1.0
1993-06-17,27.0,27.0,27.0,27.0,600,1.91913014115094,1.91913014115094,1.91913014115094,1.91913014115094,8441.32435452478,0.0,1.0
1993-06-18,27.75,27.75,27.25,27.25,4500,1.97243931173847,1.97243931173847,1.93689986468012,1.93689986468012,63309.9326589357,0.0,1.0
1993-06-21,27.75,27.75,27.62,27.62,1000,1.97243931173847,1.97243931173847,1.9631990555033,1.9631990555033,14068.8739242079,0.0,1.0
1993-06-22,27.75,27.75,27.75,27.75,300,1.97243931173847,1.97243931173847,1.97243931173847,1.97243931173847,4220.66217726238,0.0,1.0
1993-06-23,27.38,27.5,27.25,27.5,2100,1.94614012091529,1.9546695882093,1.93689986468012,1.9546695882093,29544.6352408367,0.0,1.0
1993-06-24,27.25,27.25,27.25,27.25,300,1.93689986468012,1.93689986468012,1.93689986468012,1.93689986468012,4220.66217726238,0.0,1.0
1993-06-25,26.5,26.5,26.5,26.5,4700,1.90136041762177,1.90136041762177,1.90136041762177,1.90136041762177,65505.7288695363,0.25,1.0
1993-06-28,26.75,26.75,26.62,26.62,1900,1.91929778005216,1.91929778005216,1.90997035158836,1.90997035158836,26481.0393302381,0.0,1.0
1993-06-29,26.75,26.75,26.75,26.75,100,1.91929778005216,1.91929778005216,1.91929778005216,1.91929778005216,1393.7389121178,0.0,1.0
1993-06-30,26.75,26.75,26.75,26.75,0,1.91929778005216,1.91929778005216,1.91929778005216,1.91929778005216,0,0.0,1.0
1993-07-01,26.75,26.75,26.75,26.75,0,1.91929778005216,1.91929778005216,1.91929778005216,1.91929778005216,0,0.0,1.0
1993-07-02,26.88,26.88,26.88,26.88,100,1.92862520851597,1.92862520851597,1.92862520851597,1.92862520851597,1393.73891211779,0.0,1.0
1993-07-06,27.62,27.62,27.0,27.12,6900,1.98171980130993,1.98171980130993,1.93723514248256,1.94584507644915,96167.9849361281,0.0,1.0
1993-07-07,27.75,27.88,27.75,27.75,1200,1.99104722977374,2.00037465823754,1.99104722977374,1.99104722977374,16724.8669454135,0.0,1.0
1993-07-08,28.0,28.0,28.0,28.0,1400,2.00898459220413,2.00898459220413,2.00898459220413,2.00898459220413,19512.3447696492,0.0,1.0
1993-07-09,28.0,28.0,28.0,28.0,200,2.00898459220413,2.00898459220413,2.00898459220413,2.00898459220413,2787.47782423559,0.0,1.0
1993-07-12,28.0,28.0,28.0,28.0,1100,2.00898459220413,2.00898459220413,2.00898459220413,2.00898459220413,15331.1280332958,0.0,1.0
1993-07-13,28.0,28.0,28.0,28.0,1200,2.00898459220413,2.00898459220413,2.00898459220413,2.00898459220413,16724.8669454136,0.0,1.0
1993-07-14,28.5,28.5,28.25,28.25,3100,2.04485931706492,2.04485931706492,2.02692195463453,2.02692195463453,43205.9062756517,0.0,1.0
1993-07-15,29.12,29.12,28.62,28.62,3700,2.0893439758923,2.0893439758923,2.05346925103151,2.05346925103151,51568.3397483584,0.0,1.0
1993-07-16,30.0,30.0,29.12,29.25,22800,2.15248349164729,2.15248349164729,2.0893439758923,2.0986714043561,317772.471962857,0.0,1.0
1993-07-19,29.75,30.0,29.75,30.0,1800,2.13454612921689,2.15248349164729,2.13454612921689,2.15248349164729,25087.3004181203,0.0,1.0
1993-07-20,29.88,29.88,29.75,29.75,1100,2.1438735576807,2.1438735576807,2.13454612921689,2.13454612921689,15331.1280332957,0.0,1.0
1993-07-21,30.12,30.12,30.0,30.0,3500,2.16109342561388,2.16109342561388,2.15248349164729,2.15248349164729,48780.8619241227,0.0,1.0
1993-07-22,30.12,30.25,30.0,30.25,25400,2.16109342561388,2.17042085407768,2.15248349164729,2.17042085407768,354009.683677919,0.0,1.0
1993-07-23,30.0,30.12,30.0,30.0,1000,2.15248349164729,2.16109342561388,2.15248349164729,2.15248349164729,13937.3891211779,0.0,1.0
1993-07-26,29.88,30.0,29.88,30.0,1000,2.1438735576807,2.15248349164729,2.1438735576807,2.15248349164729,13937.3891211779,0.0,1.0
1993-07-27,29.88,29.88,29.88,29.88,0,2.1438735576807,2.1438735576807,2.1438735576807,2.1438735576807,0,0.0,1.0
1993-07-28,29.75,29.75,29.75,29.75,100,2.13454612921689,2.13454612921689,2.13454612921689,2.13454612921689,1393.7389121178,0.0,1.0
1993-07-29,30.38,30.38,29.75,29.75,4000,2.17974828254148,2.17974828254148,2.13454612921689,2.13454612921689,55749.5564847119,0.0,1.0
1993-07-30,30.38,30.38,30.12,30.12,1600,2.17974828254148,2.17974828254148,2.16109342561388,2.16109342561388,22299.8225938848,0.0,1.0
1993-08-02,30.38,30.38,30.38,30.38,0,2.17974828254148,2.17974828254148,2.17974828254148,2.17974828254148,0,0.0,1.0
1993-08-03,30.38,30.38,30.38,30.38,0,2.17974828254148,2.17974828254148,2.17974828254148,2.17974828254148,0,0.0,1.0
1993-08-04,30.0,30.25,30.0,30.25,2000,2.15248349164729,2.17042085407768,2.15248349164729,2.17042085407768,27874.7782423558,0.0,1.0
1993-08-05,29.88,29.88,29.88,29.88,1000,2.1438735576807,2.1438735576807,2.1438735576807,2.1438735576807,13937.3891211779,0.0,1.0
1993-08-06,30.0,30.0,30.0,30.0,1200,2.15248349164729,2.15248349164729,2.15248349164729,2.15248349164729,16724.8669454135,0.0,1.0
1993-08-09,29.88,29.88,29.88,29.88,100,2.1438735576807,2.1438735576807,2.1438735576807,2.1438735576807,1393.73891211779,0.0,1.0
1993-08-10,30.0,30.0,30.0,30.0,300,2.15248349164729,2.15248349164729,2.15248349164729,2.15248349164729,4181.21673635338,0.0,1.0
1993-08-11,30.0,30.88,30.0,30.88,1200,2.15248349164729,2.21562300740227,2.15248349164729,2.21562300740227,16724.8669454135,0.0,1.0
1993-08-12,30.0,30.0,29.88,30.0,2700,2.15248349164729,2.15248349164729,2.1438735576807,2.15248349164729,37630.9506271804,0.0,1.0
1993-08-13,30.0,30.0,30.0,30.0,600,2.15248349164729,2.15248349164729,2.15248349164729,2.15248349164729,8362.43347270675,0.0,1.0
1993-08-16,31.0,31.0,30.0,30.0,9700,2.22423294136886,2.22423294136886,2.15248349164729,2.15248349164729,135192.674475426,0.0,1.0
1993-08-17,31.0,31.0,30.88,31.0,3100,2.22423294136886,2.22423294136886,2.21562300740227,2.22423294136886,43205.9062756517,0.0,1.0
1993-08-18,30.88,31.0,30.75,31.0,2800,2.21562300740227,2.22423294136886,2.20629557893847,2.22423294136886,39024.6895392983,0.0,1.0
1993-08-19,30.62,30.62,30.62,30.62,1200,2.19696815047466,2.19696815047466,2.19696815047466,2.19696815047466,16724.8669454136,0.0,1.0
1993-08-20,30.62,30.62,30.62,30.62,0,2.19696815047466,2.19696815047466,2.19696815047466,2.19696815047466,0,0.0,1.0
1993-08-23,30.62,30.62,30.62,30.62,0,2.19696815047466,2.19696815047466,2.19696815047466,2.19696815047466,0,0.0,1.0
1993-08-24,30.62,30.62,30.62,30.62,0,2.19696815047466,2.19696815047466,2.19696815047466,2.19696815047466,0,0.0,1.0
1993-08-25,30.75,30.75,30.75,30.75,200,2.20629557893847,2.20629557893847,2.20629557893847,2.20629557893847,2787.47782423559,0.0,1.0
1993-08-26,31.12,31.12,31.0,31.0,700,2.23284287533545,2.23284287533545,2.22423294136886,2.22423294136886,9756.17238482457,0.0,1.0
1993-08-27,32.0,32.0,31.38,31.38,10000,2.29598239109044,2.29598239109044,2.25149773226306,2.25149773226306,139373.891211779,0.0,1.0
1993-08-30,31.62,31.88,31.62,31.88,2000,2.26871760019624,2.28737245712385,2.26871760019624,2.28737245712385,27874.7782423559,0.0,1.0
1993-08-31,31.5,31.5,31.5,31.5,2800,2.26010766622965,2.26010766622965,2.26010766622965,2.26010766622965,39024.6895392982,0.0,1.0
1993-09-01,31.12,31.25,31.12,31.25,1100,2.23284287533545,2.24217030379926,2.23284287533545,2.24217030379926,15331.1280332957,0.0,1.0
1993-09-02,31.0,31.0,30.88,30.88,1300,2.22423294136886,2.22423294136886,2.21562300740227,2.21562300740227,18118.6058575313,0.0,1.0
1993-09-03,30.88,30.88,30.75,30.75,600,2.21562300740227,2.21562300740227,2.20629557893847,2.20629557893847,8362.43347270678,0.0,1.0
1993-09-07,31.0,31.0,30.75,30.75,600,2.22423294136886,2.22423294136886,2.20629557893847,2.20629557893847,8362.43347270677,0.0,1.0
1993-09-08,30.75,30.75,30.62,30.62,200,2.20629557893847,2.20629557893847,2.19696815047466,2.19696815047466,2787.47782423559,0.0,1.0
1993-09-09,30.62,30.62,30.5,30.5,700,2.19696815047466,2.19696815047466,2.18835821650807,2.18835821650807,9756.17238482458,0.0,1.0
1993-09-10,30.62,30.62,30.62,30.62,200,2.19696815047466,2.19696815047466,2.19696815047466,2.19696815047466,2787.47782423559,0.0,1.0
1993-09-13,30.38,30.5,30.38,30.38,2100,2.17974828254148,2.18835821650807,2.17974828254148,2.17974828254148,29268.5171544737,0.0,1.0
1993-09-14,30.38,30.38,30.38,30.38,0,2.17974828254148,2.17974828254148,2.17974828254148,2.17974828254148,0,0.0,1.0
1993-09-15,30.38,30.38,30.38,30.38,400,2.17974828254148,2.17974828254148,2.17974828254148,2.17974828254148,5574.95564847119,0.0,1.0
1993-09-16,30.5,30.5,30.5,30.5,100,2.18835821650807,2.18835821650807,2.18835821650807,2.18835821650807,1393.7389121178,0.0,1.0
1993-09-17,30.38,30.5,30.25,30.38,1900,2.17974828254148,2.18835821650807,2.17042085407768,2.17974828254148,26481.0393302382,0.0,1.0
1993-09-20,30.0,30.38,30.0,30.38,1700,2.15248349164729,2.17974828254148,2.15248349164729,2.17974828254148,23693.5615060025,0.0,1.0
1993-09-21,30.0,30.0,30.0,30.0,0,2.15248349164729,2.15248349164729,2.15248349164729,2.15248349164729,0,0.0,1.0
1993-09-22,30.12,30.12,30.0,30.12,1500,2.16109342561388,2.16109342561388,2.15248349164729,2.16109342561388,20906.0836817669,0.0,1.0
1993-09-23,30.0,30.0,29.88,29.88,500,2.15248349164729,2.15248349164729,2.1438735576807,2.1438735576807,6968.69456058896,0.0,1.0
1993-09-24,30.0,30.0,30.0,30.0,0,2.15248349164729,2.15248349164729,2.15248349164729,2.15248349164729,0,0.0,1.0
1993-09-27,29.62,29.62,29.62,29.62,800,2.14315606318348,2.14315606318348,2.14315606318348,2.14315606318348,11056.590981434,0.25,1.0
1993-09-28,29.62,29.62,29.62,29.62,0,2.14315606318348,2.14315606318348,2.14315606318348,2.14315606318348,0,0.0,1.0
1993-09-29,29.62,29.62,29.62,29.62,300,2.14315606318348,2.14315606318348,2.14315606318348,2.14315606318348,4146.22161803774,0.0,1.0
1993-09-30,29.75,29.75,29.75,29.75,300,2.15256221741082,2.15256221741082,2.15256221741082,2.15256221741082,4146.22161803774,0.0,1.0
1993-10-01,29.75,29.75,29.75,29.75,0,2.15256221741082,2.15256221741082,2.15256221741082,2.15256221741082,0,0.0,1.0
1993-10-04,30.0,30.0,29.75,29.75,600,2.17065097554033,2.17065097554033,2.15256221741082,2.15256221741082,8292.44323607546,0.0,1.0
1993-10-05,30.0,30.0,30.0,30.0,2500,2.17065097554033,2.17065097554033,2.17065097554033,2.17065097554033,34551.8468169811,0.0,1.0
1993-10-06,30.12,30.12,30.0,30.0,1000,2.17933357944249,2.17933357944249,2.17065097554033,2.17065097554033,13820.7387267924,0.0,1.0
1993-10-07,30.12,30.12,30.12,30.12,100,2.17933357944249,2.17933357944249,2.17933357944249,2.17933357944249,1382.07387267924,0.0,1.0
1993-10-08,30.62,30.62,30.12,30.12,1200,2.21551109570149,2.21551109570149,2.17933357944249,2.17933357944249,16584.886472151,0.0,1.0
1993-10-11,30.75,30.75,30.75,30.75,200,2.22491724992883,2.22491724992883,2.22491724992883,2.22491724992883,2764.1477453585,0.0,1.0
1993-10-12,30.88,31.25,30.88,31.0,3500,2.23432340415618,2.26109476618784,2.23432340415618,2.24300600805834,48372.5855437735,0.0,1.0
1993-10-13,30.88,30.88,30.88,30.88,2000,2.23432340415618,2.23432340415618,2.23432340415618,2.23432340415618,27641.4774535849,0.0,1.0
1993-10-14,30.88,30.88,30.88,30.88,0,2.23432340415618,2.23432340415618,2.23432340415618,2.23432340415618,0,0.0,1.0
1993-10-15,31.75,31.75,31.0,31.0,12900,2.29727228244684,2.29727228244684,2.24300600805834,2.24300600805834,178287.529575623,0.0,1.0
1993-10-18,31.75,32.5,31.75,32.0,13900,2.29727228244684,2.35153855683535,2.29727228244684,2.31536104057635,192108.268302415,0.0,1.0
1993-10-19,31.62,31.88,31.62,31.88,2200,2.2878661282195,2.30667843667419,2.2878661282195,2.30667843667419,30405.6251989434,0.0,1.0
1993-10-20,31.75,31.75,31.75,31.75,900,2.29727228244684,2.29727228244684,2.29727228244684,2.29727228244684,12438.6648541132,0.0,1.0
1993-10-21,31.62,31.62,31.62,31.62,300,2.2878661282195,2.2878661282195,2.2878661282195,2.2878661282195,4146.22161803774,0.0,1.0
1993-10-22,31.5,31.62,31.5,31.62,600,2.27918352431734,2.2878661282195,2.27918352431734,2.2878661282195,8292.44323607548,0.0,1.0
1993-10-25,31.5,31.5,31.5,31.5,100,2.27918352431734,2.27918352431734,2.27918352431734,2.27918352431734,1382.07387267925,0.0,1.0
1993-10-26,31.12,31.38,31.12,31.38,1200,2.2516886119605,2.27050092041518,2.2516886119605,2.27050092041518,16584.8864721509,0.0,1.0
1993-10-27,31.5,31.5,31.25,31.25,2100,2.27918352431734,2.27918352431734,2.26109476618784,2.26109476618784,29023.5513262642,0.0,1.0
1993-10-28,31.5,31.5,31.5,31.5,0,2.27918352431734,2.27918352431734,2.27918352431734,2.27918352431734,0,0.0,1.0
1993-10-29,32.0,32.0,31.38,31.38,7000,2.31536104057635,2.31536104057635,2.27050092041518,2.27050092041518,96745.1710875471,0.0,1.0
1993-11-01,31.75,31.75,31.75,31.75,500,2.29727228244684,2.29727228244684,2.29727228244684,2.29727228244684,6910.36936339624,0.0,1.0
1993-11-02,31.88,31.88,31.88,31.88,2600,2.30667843667419,2.30667843667419,2.30667843667419,2.30667843667419,35933.9206896603,0.0,1.0
1993-11-03,31.5,31.75,31.5,31.75,800,2.27918352431734,2.29727228244684,2.27918352431734,2.29727228244684,11056.590981434,0.0,1.0
1993-11-04,31.38,31.38,31.38,31.38,100,2.27050092041518,2.27050092041518,2.27050092041518,2.27050092041518,1382.07387267925,0.0,1.0
1993-11-05,31.5,31.5,31.5,31.5,100,2.27918352431734,2.27918352431734,2.27918352431734,2.27918352431734,1382.07387267925,0.0,1.0
1993-11-08,31.5,31.5,31.25,31.25,800,2.27918352431734,2.27918352431734,2.26109476618784,2.26109476618784,11056.590981434,0.0,1.0
1993-11-09,31.5,31.75,31.5,31.75,1500,2.27918352431734,2.29727228244684,2.27918352431734,2.29727228244684,20731.1080901887,0.0,1.0
1993-11-10,31.25,31.5,31.25,31.25,1400,2.26109476618784,2.27918352431734,2.26109476618784,2.26109476618784,19349.0342175094,0.0,1.0
1993-11-11,31.25,31.25,31.25,31.25,0,2.26109476618784,2.26109476618784,2.26109476618784,2.26109476618784,0,0.0,1.0
1993-11-12,31.25,31.25,31.25,31.25,0,2.26109476618784,2.26109476618784,2.26109476618784,2.26109476618784,0,0.0,1.0
1993-11-15,31.62,31.75,31.5,31.5,2400,2.2878661282195,2.29727228244684,2.27918352431734,2.27918352431734,33169.7729443019,0.0,1.0
1993-11-16,32.25,32.25,31.75,31.75,1700,2.33344979870585,2.33344979870585,2.29727228244684,2.29727228244684,23495.2558355472,0.0,1.0
1993-11-17,32.12,32.38,32.0,32.25,2500,2.32404364447851,2.34285595293319,2.31536104057635,2.33344979870585,34551.8468169811,0.0,1.0
1993-11-18,32.25,32.25,32.12,32.12,400,2.33344979870585,2.33344979870585,2.32404364447851,2.32404364447851,5528.29549071698,0.0,1.0
1993-11-19,33.0,33.0,32.12,32.12,3100,2.38771607309436,2.38771607309436,2.32404364447851,2.32404364447851,42844.2900530566,0.0,1.0
1993-11-22,32.75,33.0,32.75,33.0,800,2.36962731496486,2.38771607309436,2.36962731496486,2.38771607309436,11056.5909814339,0.0,1.0
1993-11-23,32.75,32.75,32.75,32.75,100,2.36962731496486,2.36962731496486,2.36962731496486,2.36962731496486,1382.07387267924,0.0,1.0
1993-11-24,32.75,33.0,32.75,33.0,1400,2.36962731496486,2.38771607309436,2.36962731496486,2.38771607309436,19349.0342175094,0.0,1.0
1993-11-26,32.75,32.75,32.75,32.75,300,2.36962731496486,2.36962731496486,2.36962731496486,2.36962731496486,4146.22161803773,0.0,1.0
1993-11-29,33.0,33.0,33.0,33.0,2000,2.38771607309436,2.38771607309436,2.38771607309436,2.38771607309436,27641.4774535849,0.0,1.0
1993-11-30,33.0,33.0,33.0,33.0,200,2.38771607309436,2.38771607309436,2.38771607309436,2.38771607309436,2764.14774535849,0.0,1.0
1993-12-01,32.5,32.88,32.25,32.88,9000,2.35153855683535,2.3790334691922,2.33344979870585,2.3790334691922,124386.648541132,0.0,1.0
1993-12-02,32.5,32.62,32.25,32.5,12100,2.35153855683535,2.36022116073751,2.33344979870585,2.35153855683535,167230.938594189,0.0,1.0
1993-12-03,32.25,32.5,32.25,32.5,400,2.33344979870585,2.35153855683535,2.33344979870585,2.35153855683535,5528.29549071698,0.0,1.0
1993-12-06,32.5,32.5,32.5,32.5,100,2.35153855683535,2.35153855683535,2.35153855683535,2.35153855683535,1382.07387267925,0.0,1.0
1993-12-07,32.25,32.25,32.25,32.25,900,2.33344979870585,2.33344979870585,2.33344979870585,2.33344979870585,12438.6648541132,0.0,1.0
1993-12-08,32.0,32.25,32.0,32.25,1900,2.31536104057635,2.33344979870585,2.31536104057635,2.33344979870585,26259.4035809056,0.0,1.0
1993-12-09,32.25,32.25,32.25,32.25,100,2.33344979870585,2.33344979870585,2.33344979870585,2.33344979870585,1382.07387267925,0.0,1.0
1993-12-10,31.88,32.0,31.88,32.0,1100,2.30667843667419,2.31536104057635,2.30667843667419,2.31536104057635,15202.8125994717,0.0,1.0
1993-12-13,32.0,32.0,32.0,32.0,600,2.31536104057635,2.31536104057635,2.31536104057635,2.31536104057635,8292.44323607546,0.0,1.0
1993-12-14,32.25,32.25,32.25,32.25,200,2.33344979870585,2.33344979870585,2.33344979870585,2.33344979870585,2764.14774535849,0.0,1.0
1993-12-15,32.25,32.25,32.25,32.25,1600,2.33344979870585,2.33344979870585,2.33344979870585,2.33344979870585,22113.1819628679,0.0,1.0
1993-12-16,32.75,33.0,32.5,32.5,4200,2.36962731496486,2.38771607309436,2.35153855683535,2.35153855683535,58047.1026525282,0.0,1.0
1993-12-17,33.0,33.12,33.0,33.0,1700,2.38771607309436,2.39639867699652,2.38771607309436,2.38771607309436,23495.2558355472,0.0,1.0
1993-12-20,33.0,33.25,33.0,33.25,1600,2.38771607309436,2.40580483122386,2.38771607309436,2.40580483122386,22113.1819628679,0.0,1.0
1993-12-21,33.0,33.0,33.0,33.0,200,2.38771607309436,2.38771607309436,2.38771607309436,2.38771607309436,2764.14774535849,0.0,1.0
1993-12-22,33.75,33.75,33.25,33.25,3800,2.44198234748287,2.44198234748287,2.40580483122386,2.40580483122386,52518.8071618113,0.0,1.0
1993-12-23,33.88,33.88,33.88,33.88,100,2.45138850171021,2.45138850171021,2.45138850171021,2.45138850171021,1382.07387267924,0.0,1.0
1993-12-27,33.88,33.88,33.88,33.88,0,2.45138850171021,2.45138850171021,2.45138850171021,2.45138850171021,0,0.0,1.0
1993-12-28,33.75,33.75,33.62,33.62,500,2.46151820626273,2.46151820626273,2.45203680280157,2.45203680280157,6855.52516209943,0.27,1.0
1993-12-29,34.25,34.25,33.62,33.62,1900,2.49798514265181,2.49798514265181,2.45203680280157,2.45203680280157,26050.9956159778,0.0,1.0
1993-12-30,34.75,34.75,34.25,34.25,1000,2.53445207904088,2.53445207904088,2.49798514265181,2.49798514265181,13711.0503241989,0.0,1.0
1993-12-31,35.25,35.25,34.75,35.0,2800,2.57091901542996,2.57091901542996,2.53445207904088,2.55268554723542,38390.9409077568,0.0,1.0
1994-01-03,36.0,36.0,35.38,35.5,3500,2.62561942001358,2.62561942001358,2.58040041889112,2.5891524836245,47988.676134696,0.0,1.0
1994-01-04,36.0,36.12,36.0,36.12,1200,2.62561942001358,2.63437148474696,2.62561942001358,2.63437148474696,16453.2603890386,0.0,1.0
1994-01-05,36.5,36.75,36.0,36.0,14700,2.66208635640265,2.68031982459719,2.62561942001358,2.62561942001358,201552.439765724,0.0,1.0
1994-01-06,37.0,37.0,36.5,36.5,2100,2.69855329279173,2.69855329279173,2.66208635640265,2.66208635640265,28793.2056808176,0.0,1.0
1994-01-07,36.75,37.0,36.5,37.0,2100,2.68031982459719,2.69855329279173,2.66208635640265,2.69855329279173,28793.2056808177,0.0,1.0
1994-01-10,36.88,36.88,36.5,36.5,3000,2.68980122805835,2.68980122805835,2.66208635640265,2.66208635640265,41133.1509725967,0.0,1.0
1994-01-11,36.62,36.75,36.5,36.75,5600,2.67083842113603,2.68031982459719,2.66208635640265,2.68031982459719,76781.8818155137,0.0,1.0
1994-01-12,36.0,36.5,36.0,36.5,2600,2.62561942001358,2.66208635640265,2.62561942001358,2.66208635640265,35648.730842917,0.0,1.0
1994-01-13,36.25,36.25,35.75,36.0,1100,2.64385288820812,2.64385288820812,2.60738595181904,2.62561942001358,15082.1553566187,0.0,1.0
1994-01-14,37.0,37.0,36.25,36.5,3800,2.69855329279173,2.69855329279173,2.64385288820812,2.66208635640265,52101.9912319557,0.0,1.0
1994-01-17,37.5,37.5,36.75,36.75,3500,2.73502022918081,2.73502022918081,2.68031982459719,2.68031982459719,47988.676134696,0.0,1.0
1994-01-18,38.75,38.75,37.5,37.5,18400,2.8261875701535,2.8261875701535,2.73502022918081,2.73502022918081,252283.325965259,0.0,1.0
1994-01-19,38.38,39.0,38.25,39.0,9200,2.79920203722559,2.84442103834804,2.78972063376443,2.84442103834804,126141.662982629,0.0,1.0
1994-01-20,38.5,38.62,38.38,38.62,7600,2.80795410195896,2.81670616669234,2.79920203722559,2.81670616669234,104203.982463912,0.0,1.0
1994-01-21,38.5,38.5,38.25,38.5,10300,2.80795410195896,2.80795410195896,2.78972063376443,2.80795410195896,141223.818339249,0.0,1.0
1994-01-24,39.25,39.25,38.25,38.25,3900,2.86265450654258,2.86265450654258,2.78972063376443,2.78972063376443,53473.0962643756,0.0,1.0
1994-01-25,40.5,40.5,39.5,39.5,6200,2.95382184751527,2.95382184751527,2.88088797473712,2.88088797473712,85008.5120100331,0.0,1.0
1994-01-26,40.0,40.25,40.0,40.25,3700,2.9173549111262,2.93558837932074,2.9173549111262,2.93558837932074,50730.8861995358,0.0,1.0
1994-01-27,40.25,40.5,40.0,40.25,4300,2.93558837932074,2.95382184751527,2.9173549111262,2.93558837932074,58957.516394055,0.0,1.0
1994-01-28,39.88,40.0,39.75,40.0,4400,2.90860284639282,2.9173549111262,2.89912144293166,2.9173549111262,60328.621426475,0.0,1.0
1994-01-31,40.25,40.25,39.62,39.62,6500,2.93558837932074,2.93558837932074,2.8896400394705,2.8896400394705,89121.8271072925,0.0,1.0
1994-02-01,40.25,40.25,40.0,40.0,700,2.93558837932074,2.93558837932074,2.9173549111262,2.9173549111262,9597.73522693919,0.0,1.0
1994-02-02,39.75,40.0,39.75,40.0,1800,2.89912144293166,2.9173549111262,2.89912144293166,2.9173549111262,24679.8905835579,0.0,1.0
1994-02-03,39.38,39.5,39.25,39.5,1700,2.87213591000374,2.88088797473712,2.86265450654258,2.88088797473712,23308.7855511381,0.0,1.0
1994-02-04,39.12,39.12,39.0,39.12,1600,2.85317310308142,2.85317310308142,2.84442103834804,2.85317310308142,21937.6805187182,0.0,1.0
1994-02-07,39.12,39.12,39.12,39.12,0,2.85317310308142,2.85317310308142,2.85317310308142,2.85317310308142,0,0.0,1.0
1994-02-08,39.12,39.12,39.12,39.12,0,2.85317310308142,2.85317310308142,2.85317310308142,2.85317310308142,0,0.0,1.0
1994-02-09,39.0,39.0,38.88,39.0,6600,2.84442103834804,2.84442103834804,2.83566897361466,2.84442103834804,90492.9321397126,0.0,1.0
1994-02-10,38.75,38.75,38.75,38.75,900,2.8261875701535,2.8261875701535,2.8261875701535,2.8261875701535,12339.945291779,0.0,1.0
1994-02-11,18.88,19.38,18.88,19.25,6250,2.75398303610313,2.82691690888129,2.75398303610313,2.80795410195896,42847.0322631215,0.0,2.0
1994-02-14,19.0,19.0,19.0,19.0,4100,2.77148716556989,2.77148716556989,2.77148716556989,2.77148716556989,28107.6531646076,0.0,1.0
1994-02-15,19.5,19.5,19.0,19.0,12500,2.84442103834804,2.84442103834804,2.77148716556989,2.77148716556989,85694.064526243,0.0,1.0
1994-02-16,19.38,19.5,19.25,19.5,13200,2.82691690888129,2.84442103834804,2.80795410195896,2.84442103834804,90492.9321397124,0.0,1.0
1994-02-17,18.88,19.38,18.88,19.38,5100,2.75398303610313,2.82691690888129,2.75398303610313,2.82691690888129,34963.1783267071,0.0,1.0
1994-02-18,19.0,19.12,19.0,19.0,800,2.77148716556989,2.78899129503664,2.77148716556989,2.77148716556989,5484.42012967954,0.0,1.0
1994-02-22,18.88,19.0,18.88,18.88,1300,2.75398303610313,2.77148716556989,2.75398303610313,2.75398303610313,8912.18271072926,0.0,1.0
1994-02-23,19.0,19.0,18.75,18.75,1900,2.77148716556989,2.77148716556989,2.73502022918081,2.73502022918081,13025.4978079889,0.0,1.0
1994-02-24,18.88,18.88,18.88,18.88,4500,2.75398303610313,2.75398303610313,2.75398303610313,2.75398303610313,30849.8632294474,0.0,1.0
1994-02-25,19.0,19.0,18.88,18.88,300,2.77148716556989,2.77148716556989,2.75398303610313,2.75398303610313,2056.65754862983,0.0,1.0
1994-02-28,19.12,19.12,18.88,19.0,4600,2.78899129503664,2.78899129503664,2.75398303610313,2.77148716556989,31535.4157456574,0.0,1.0
1994-03-01,18.62,19.0,18.5,19.0,13500,2.71605742225849,2.77148716556989,2.69855329279173,2.77148716556989,92549.5896883423,0.0,1.0
1994-03-02,18.5,18.62,18.5,18.62,1500,2.69855329279173,2.71605742225849,2.69855329279173,2.71605742225849,10283.2877431492,0.0,1.0
1994-03-03,18.0,18.5,18.0,18.5,9000,2.62561942001358,2.69855329279173,2.62561942001358,2.69855329279173,61699.7264588948,0.0,1.0
1994-03-04,17.75,18.0,17.75,18.0,4400,2.5891524836245,2.62561942001358,2.5891524836245,2.62561942001358,30164.3107132375,0.0,1.0
1994-03-07,18.38,18.38,17.88,17.88,4000,2.68104916332498,2.68104916332498,2.60811529054682,2.60811529054682,27422.1006483977,0.0,1.0
1994-03-08,18.0,18.0,18.0,18.0,1600,2.62561942001358,2.62561942001358,2.62561942001358,2.62561942001358,10968.8402593591,0.0,1.0
1994-03-09,17.88,17.88,17.88,17.88,2400,2.60811529054682,2.60811529054682,2.60811529054682,2.60811529054682,16453.2603890386,0.0,1.0
1994-03-10,17.88,17.88,17.88,17.88,0,2.60811529054682,2.60811529054682,2.60811529054682,2.60811529054682,0,0.0,1.0
1994-03-11,17.75,17.88,17.5,17.88,15800,2.5891524836245,2.60811529054682,2.55268554723542,2.60811529054682,108317.297561171,0.0,1.0
1994-03-14,17.75,17.75,17.75,17.75,5700,2.5891524836245,2.5891524836245,2.5891524836245,2.5891524836245,39076.4934239668,0.0,1.0
1994-03-15,17.5,17.5,17.25,17.5,7900,2.55268554723542,2.55268554723542,2.51621861084635,2.55268554723542,54158.6487805856,0.0,1.0
1994-03-16,17.5,17.5,17.38,17.5,3100,2.55268554723542,2.55268554723542,2.53518141776867,2.55268554723542,21252.1280025083,0.0,1.0
1994-03-17,17.38,17.38,17.25,17.25,600,2.53518141776867,2.53518141776867,2.51621861084635,2.51621861084635,4113.31509725965,0.0,1.0
1994-03-18,17.0,17.5,17.0,17.38,3800,2.47975167445727,2.55268554723542,2.47975167445727,2.53518141776867,26050.9956159778,0.0,1.0
1994-03-21,17.0,17.0,16.88,16.88,3800,2.47975167445727,2.47975167445727,2.46224754499051,2.46224754499051,26050.9956159778,0.0,1.0
1994-03-22,17.0,17.25,17.0,17.25,3700,2.47975167445727,2.51621861084635,2.47975167445727,2.51621861084635,25365.4430997679,0.0,1.0
1994-03-23,16.75,17.0,16.75,17.0,1400,2.44328473806819,2.47975167445727,2.44328473806819,2.47975167445727,9597.73522693921,0.0,1.0
1994-03-24,16.75,16.88,16.75,16.75,5800,2.46370622244607,2.48282752447103,2.46370622244607,2.46370622244607,39432.4611899326,0.14,1.0
1994-03-25,16.75,16.75,16.75,16.75,800,2.47400230815182,2.47400230815182,2.47400230815182,2.47400230815182,5416.32477700085,0.07,1.0
1994-03-28,17.25,17.25,16.88,16.88,6200,2.54785312332053,2.54785312332053,2.49320352009568,2.49320352009568,41976.5170217566,0.0,1.0
1994-03-29,17.12,17.38,17.12,17.25,6400,2.52865191137666,2.56705433526439,2.52865191137666,2.54785312332053,43330.5982160069,0.0,1.0
1994-03-30,17.0,17.0,16.75,17.0,1600,2.51092771573617,2.51092771573617,2.47400230815182,2.51092771573617,10832.6495540017,0.0,1.0
1994-03-31,17.0,17.75,17.0,17.25,19100,2.51092771573617,2.62170393848924,2.51092771573617,2.54785312332053,129314.754050896,0.0,1.0
1994-04-04,17.0,17.0,17.0,17.0,6000,2.51092771573617,2.51092771573617,2.51092771573617,2.51092771573617,40622.4358275065,0.0,1.0
1994-04-05,16.62,17.0,16.62,17.0,11400,2.45480109620795,2.51092771573617,2.45480109620795,2.51092771573617,77182.6280722623,0.0,1.0
1994-04-06,16.88,16.88,16.75,16.75,800,2.49320352009568,2.49320352009568,2.47400230815182,2.47400230815182,5416.32477700086,0.0,1.0
1994-04-07,17.25,17.25,17.12,17.12,300,2.54785312332053,2.54785312332053,2.52865191137666,2.52865191137666,2031.12179137532,0.0,1.0
1994-04-08,16.88,17.25,16.88,17.25,8700,2.49320352009568,2.54785312332053,2.49320352009568,2.54785312332053,58902.5319498844,0.0,1.0
1994-04-11,16.75,16.75,16.75,16.75,1800,2.47400230815182,2.47400230815182,2.47400230815182,2.47400230815182,12186.7307482519,0.0,1.0
1994-04-12,17.12,17.12,16.75,16.75,1100,2.52865191137666,2.52865191137666,2.47400230815182,2.47400230815182,7447.44656837619,0.0,1.0
1994-04-13,17.5,17.5,17.38,17.38,5700,2.58477853090488,2.58477853090488,2.56705433526439,2.56705433526439,38591.3140361312,0.0,1.0
1994-04-14,17.38,17.38,17.25,17.25,600,2.56705433526439,2.56705433526439,2.54785312332053,2.54785312332053,4062.24358275065,0.0,1.0
1994-04-15,17.5,17.5,17.25,17.38,38600,2.58477853090488,2.58477853090488,2.54785312332053,2.56705433526439,261337.670490292,0.0,1.0
1994-04-18,18.0,18.25,17.5,17.5,11000,2.6586293460736,2.69555475365795,2.58477853090488,2.58477853090488,74474.4656837616,0.0,1.0
1994-04-19,18.12,18.12,18.0,18.12,2500,2.67635354171409,2.67635354171409,2.6586293460736,2.67635354171409,16926.0149281277,0.0,1.0
1994-04-20,17.75,18.25,17.75,18.12,45900,2.62170393848924,2.69555475365795,2.62170393848924,2.67635354171409,310761.634080424,0.0,1.0
1994-04-21,17.88,17.88,17.75,17.75,11600,2.64090515043311,2.64090515043311,2.62170393848924,2.62170393848924,78536.7092665123,0.0,1.0
1994-04-22,17.88,17.88,17.88,17.88,600,2.64090515043311,2.64090515043311,2.64090515043311,2.64090515043311,4062.24358275063,0.0,1.0
1994-04-25,17.75,17.88,17.75,17.88,2900,2.62170393848924,2.64090515043311,2.62170393848924,2.64090515043311,19634.1773166281,0.0,1.0
1994-04-26,17.75,17.75,17.75,17.75,3800,2.62170393848924,2.62170393848924,2.62170393848924,2.62170393848924,25727.5426907541,0.0,1.0
1994-04-28,17.62,17.62,17.5,17.5,8400,2.60250272654538,2.60250272654538,2.58477853090488,2.58477853090488,56871.4101585089,0.0,1.0
1994-04-29,17.5,17.5,17.38,17.5,5000,2.58477853090488,2.58477853090488,2.56705433526439,2.58477853090488,33852.0298562554,0.0,1.0
1994-05-02,17.5,17.5,17.25,17.25,3100,2.58477853090488,2.58477853090488,2.54785312332053,2.54785312332053,20988.2585108784,0.0,1.0
1994-05-03,17.5,17.5,17.5,17.5,300,2.58477853090488,2.58477853090488,2.58477853090488,2.58477853090488,2031.12179137532,0.0,1.0
1994-05-04,17.25,17.5,17.25,17.5,500,2.54785312332053,2.58477853090488,2.54785312332053,2.58477853090488,3385.20298562553,0.0,1.0
1994-05-05,17.12,17.12,17.12,17.12,1000,2.52865191137666,2.52865191137666,2.52865191137666,2.52865191137666,6770.40597125108,0.0,1.0
1994-05-06,17.12,17.12,17.12,17.12,400,2.52865191137666,2.52865191137666,2.52865191137666,2.52865191137666,2708.16238850043,0.0,1.0
1994-05-09,17.0,17.0,17.0,17.0,2700,2.51092771573617,2.51092771573617,2.51092771573617,2.51092771573617,18280.0961223779,0.0,1.0
1994-05-10,17.0,17.62,17.0,17.12,30600,2.51092771573617,2.60250272654538,2.51092771573617,2.52865191137666,207174.422720283,0.0,1.0
1994-05-11,16.25,17.0,16.25,17.0,4000,2.40015149298311,2.51092771573617,2.40015149298311,2.51092771573617,27081.6238850042,0.0,1.0
1994-05-12,16.38,16.38,16.25,16.38,800,2.41935270492697,2.41935270492697,2.40015149298311,2.41935270492697,5416.32477700086,0.0,1.0
1994-05-13,16.0,16.25,16.0,16.25,4000,2.36322608539875,2.40015149298311,2.36322608539875,2.40015149298311,27081.6238850043,0.0,1.0
1994-05-16,15.5,16.0,15.5,16.0,12000,2.28937527023004,2.36322608539875,2.28937527023004,2.36322608539875,81244.8716550129,0.0,1.0
1994-05-17,16.0,16.0,15.75,15.75,2300,2.36322608539875,2.36322608539875,2.3263006778144,2.3263006778144,15571.9337338775,0.0,1.0
1994-05-18,16.12,16.12,15.75,16.0,6100,2.38095028103924,2.38095028103924,2.3263006778144,2.36322608539875,41299.4764246316,0.0,1.0
1994-05-19,16.25,16.25,16.0,16.25,5700,2.40015149298311,2.40015149298311,2.36322608539875,2.40015149298311,38591.3140361311,0.0,1.0
1994-05-20,16.5,16.75,16.25,16.5,3800,2.43707690056746,2.47400230815182,2.40015149298311,2.43707690056746,25727.5426907541,0.0,1.0
1994-05-23,16.88,16.88,16.25,16.25,4900,2.49320352009568,2.49320352009568,2.40015149298311,2.40015149298311,33174.9892591303,0.0,1.0
1994-05-24,17.0,17.0,17.0,17.0,4400,2.51092771573617,2.51092771573617,2.51092771573617,2.51092771573617,29789.7862735048,0.0,1.0
1994-05-25,17.38,17.38,16.75,16.75,6900,2.56705433526439,2.56705433526439,2.47400230815182,2.47400230815182,46715.8012016325,0.0,1.0
1994-05-26,17.38,17.38,17.38,17.38,0,2.56705433526439,2.56705433526439,2.56705433526439,2.56705433526439,0,0.0,1.0
1994-05-27,17.38,17.38,17.38,17.38,0,2.56705433526439,2.56705433526439,2.56705433526439,2.56705433526439,0,0.0,1.0
1994-05-31,17.25,17.38,17.25,17.38,1000,2.54785312332053,2.56705433526439,2.54785312332053,2.56705433526439,6770.40597125107,0.0,1.0
1994-06-01,17.12,17.25,17.12,17.25,2500,2.52865191137666,2.54785312332053,2.52865191137666,2.54785312332053,16926.0149281277,0.0,1.0
1994-06-02,17.12,17.12,17.12,17.12,0,2.52865191137666,2.52865191137666,2.52865191137666,2.52865191137666,0,0.0,1.0
1994-06-03,17.12,17.12,17.0,17.0,4600,2.52865191137666,2.52865191137666,2.51092771573617,2.51092771573617,31143.867467755,0.0,1.0
1994-06-06,17.0,17.12,17.0,17.12,2000,2.51092771573617,2.52865191137666,2.51092771573617,2.52865191137666,13540.8119425022,0.0,1.0
1994-06-07,17.0,17.0,17.0,17.0,300,2.51092771573617,2.51092771573617,2.51092771573617,2.51092771573617,2031.12179137532,0.0,1.0
1994-06-08,17.38,17.38,17.25,17.25,2800,2.56705433526439,2.56705433526439,2.54785312332053,2.54785312332053,18957.136719503,0.0,1.0
1994-06-09,17.5,17.5,17.5,17.5,5000,2.58477853090488,2.58477853090488,2.58477853090488,2.58477853090488,33852.0298562554,0.0,1.0
1994-06-10,17.62,17.75,17.62,17.62,900,2.60250272654538,2.62170393848924,2.60250272654538,2.60250272654538,6093.36537412595,0.0,1.0
1994-06-13,17.62,17.62,17.62,17.62,0,2.60250272654538,2.60250272654538,2.60250272654538,2.60250272654538,0,0.0,1.0
1994-06-14,17.5,17.75,17.5,17.75,1000,2.58477853090488,2.62170393848924,2.58477853090488,2.62170393848924,6770.40597125108,0.0,1.0
1994-06-15,18.0,18.0,17.75,17.75,12400,2.6586293460736,2.6586293460736,2.62170393848924,2.62170393848924,83953.0340435131,0.0,1.0
1994-06-16,18.25,18.25,18.0,18.0,13500,2.69555475365795,2.69555475365795,2.6586293460736,2.6586293460736,91400.4806118895,0.0,1.0
1994-06-17,18.38,18.5,18.25,18.5,8300,2.71475596560182,2.73248016124231,2.69555475365795,2.73248016124231,56194.3695613838,0.0,1.0
1994-06-20,17.75,18.12,17.75,18.12,2800,2.62170393848924,2.67635354171409,2.62170393848924,2.67635354171409,18957.136719503,0.0,1.0
1994-06-21,18.0,18.0,17.75,17.75,3600,2.6586293460736,2.6586293460736,2.62170393848924,2.62170393848924,24373.4614965038,0.0,1.0
1994-06-22,18.0,18.12,17.75,17.75,6000,2.6586293460736,2.67635354171409,2.62170393848924,2.62170393848924,40622.4358275064,0.0,1.0
1994-06-23,18.12,18.12,18.12,18.12,1100,2.67635354171409,2.67635354171409,2.67635354171409,2.67635354171409,7447.44656837617,0.0,1.0
1994-06-24,18.0,18.12,18.0,18.12,1600,2.6586293460736,2.67635354171409,2.6586293460736,2.67635354171409,10832.6495540017,0.0,1.0
1994-06-27,17.75,17.75,17.75,17.75,0,2.64238216673648,2.64238216673648,2.64238216673648,2.64238216673648,0,0.14,1.0
1994-06-28,17.75,17.75,17.75,17.75,200,2.64238216673648,2.64238216673648,2.64238216673648,2.64238216673648,1343.48469524546,0.0,1.0
1994-06-29,17.75,17.75,17.75,17.75,1700,2.64238216673648,2.64238216673648,2.64238216673648,2.64238216673648,11419.6199095864,0.0,1.0
1994-06-30,17.38,17.62,17.38,17.62,7200,2.58730152438761,2.6230295086139,2.58730152438761,2.6230295086139,48365.4490288365,0.0,1.0
1994-07-01,17.12,17.25,17.12,17.25,1800,2.54859620814245,2.56794886626503,2.54859620814245,2.56794886626503,12091.3622572092,0.0,1.0
1994-07-05,17.12,17.12,17.12,17.12,0,2.54859620814245,2.54859620814245,2.54859620814245,2.54859620814245,0,0.0,1.0
1994-07-06,17.5,17.62,17.38,17.38,1400,2.60516551650076,2.6230295086139,2.58730152438761,2.58730152438761,9404.39286671821,0.0,1.0
1994-07-07,17.75,17.75,17.5,17.5,1300,2.64238216673648,2.64238216673648,2.60516551650076,2.60516551650076,8732.65051909549,0.0,1.0
1994-07-08,18.5,18.75,18.0,18.0,35500,2.75403211744366,2.79124876767938,2.6795988169722,2.6795988169722,238468.533406069,0.0,1.0
1994-07-11,18.75,18.75,18.38,18.5,13900,2.79124876767938,2.79124876767938,2.73616812533051,2.75403211744366,93372.1863195595,0.0,1.0
1994-07-12,18.38,18.38,18.38,18.38,3200,2.73616812533051,2.73616812533051,2.73616812533051,2.73616812533051,21495.7551239273,0.0,1.0
1994-07-13,18.38,18.38,18.38,18.38,200,2.73616812533051,2.73616812533051,2.73616812533051,2.73616812533051,1343.48469524546,0.0,1.0
1994-07-14,18.25,18.38,18.25,18.38,600,2.71681546720793,2.73616812533051,2.71681546720793,2.73616812533051,4030.45408573638,0.0,1.0
1994-07-15,19.0,19.0,18.25,18.25,26100,2.82846541791511,2.82846541791511,2.71681546720793,2.71681546720793,175324.752729532,0.0,1.0
1994-07-18,19.0,19.0,18.62,18.88,10700,2.82846541791511,2.82846541791511,2.7718961095568,2.81060142580196,71876.431195632,0.0,1.0
1994-07-19,19.0,19.0,18.62,18.88,33800,2.82846541791511,2.82846541791511,2.7718961095568,2.81060142580196,227048.913496482,0.0,1.0
1994-07-20,19.0,19.0,18.88,18.88,400,2.82846541791511,2.82846541791511,2.81060142580196,2.81060142580196,2686.96939049092,0.0,1.0
1994-07-21,18.62,19.0,18.5,19.0,10300,2.7718961095568,2.82846541791511,2.75403211744366,2.82846541791511,69189.4618051413,0.0,1.0
1994-07-22,18.25,18.38,18.25,18.38,1500,2.71681546720793,2.73616812533051,2.71681546720793,2.73616812533051,10076.135214341,0.0,1.0
1994-07-25,18.25,18.25,18.25,18.25,0,2.71681546720793,2.71681546720793,2.71681546720793,2.71681546720793,0,0.0,1.0
1994-07-26,18.0,18.12,18.0,18.12,2000,2.6795988169722,2.69746280908535,2.6795988169722,2.69746280908535,13434.8469524546,0.0,1.0
1994-07-27,18.0,18.25,18.0,18.25,1200,2.6795988169722,2.71681546720793,2.6795988169722,2.71681546720793,8060.90817147278,0.0,1.0
1994-07-28,17.75,18.0,17.75,18.0,1600,2.64238216673648,2.6795988169722,2.64238216673648,2.6795988169722,10747.8775619637,0.0,1.0
1994-07-29,18.0,18.0,17.5,17.75,17900,2.6795988169722,2.6795988169722,2.60516551650076,2.64238216673648,120241.880224469,0.0,1.0
1994-08-01,17.88,17.88,17.62,17.75,2000,2.66173482485906,2.66173482485906,2.6230295086139,2.64238216673648,13434.8469524546,0.0,1.0
1994-08-02,17.88,17.88,17.62,17.62,2500,2.66173482485906,2.66173482485906,2.6230295086139,2.6230295086139,16793.5586905682,0.0,1.0
1994-08-03,17.25,17.75,17.25,17.62,2600,2.56794886626503,2.64238216673648,2.56794886626503,2.6230295086139,17465.301038191,0.0,1.0
1994-08-04,17.38,17.38,17.38,17.38,200,2.58730152438761,2.58730152438761,2.58730152438761,2.58730152438761,1343.48469524546,0.0,1.0
1994-08-05,17.38,17.38,17.38,17.38,0,2.58730152438761,2.58730152438761,2.58730152438761,2.58730152438761,0,0.0,1.0
1994-08-08,17.62,17.62,17.62,17.62,3300,2.6230295086139,2.6230295086139,2.6230295086139,2.6230295086139,22167.4974715501,0.0,1.0
1994-08-09,17.25,17.62,17.25,17.62,16900,2.56794886626503,2.6230295086139,2.56794886626503,2.6230295086139,113524.456748241,0.0,1.0
1994-08-10,16.88,17.38,16.88,17.38,1900,2.51286822391616,2.58730152438761,2.51286822391616,2.58730152438761,12763.1046048319,0.0,1.0
1994-08-11,16.88,16.88,16.88,16.88,500,2.51286822391616,2.51286822391616,2.51286822391616,2.51286822391616,3358.71173811365,0.0,1.0
1994-08-12,16.88,16.88,16.75,16.75,700,2.51286822391616,2.51286822391616,2.49351556579358,2.49351556579358,4702.19643335911,0.0,1.0
1994-08-15,17.0,17.0,16.75,16.75,4400,2.5307322160293,2.5307322160293,2.49351556579358,2.49351556579358,29556.6632954002,0.0,1.0
1994-08-16,17.0,17.0,16.88,16.88,800,2.5307322160293,2.5307322160293,2.51286822391616,2.51286822391616,5373.93878098185,0.0,1.0
1994-08-17,16.62,16.88,16.62,16.88,2800,2.474162907671,2.51286822391616,2.474162907671,2.51286822391616,18808.7857334365,0.0,1.0
1994-08-18,16.62,16.62,16.5,16.5,1700,2.474162907671,2.474162907671,2.45629891555785,2.45629891555785,11419.6199095864,0.0,1.0
1994-08-19,16.5,16.62,16.5,16.5,4800,2.45629891555785,2.474162907671,2.45629891555785,2.45629891555785,32243.6326858911,0.0,1.0
1994-08-22,16.75,16.75,16.5,16.62,2600,2.49351556579358,2.49351556579358,2.45629891555785,2.474162907671,17465.301038191,0.0,1.0
1994-08-23,16.75,16.88,16.62,16.62,2200,2.49351556579358,2.51286822391616,2.474162907671,2.474162907671,14778.3316477001,0.0,1.0
1994-08-24,16.75,16.75,16.75,16.75,300,2.49351556579358,2.49351556579358,2.49351556579358,2.49351556579358,2015.22704286819,0.0,1.0
1994-08-25,16.75,16.75,16.75,16.75,1500,2.49351556579358,2.49351556579358,2.49351556579358,2.49351556579358,10076.135214341,0.0,1.0
1994-08-26,16.62,16.75,16.62,16.75,2100,2.474162907671,2.49351556579358,2.474162907671,2.49351556579358,14106.5893000774,0.0,1.0
1994-08-29,16.75,16.88,16.62,16.75,2600,2.49351556579358,2.51286822391616,2.474162907671,2.49351556579358,17465.301038191,0.0,1.0
1994-08-30,17.0,17.0,16.62,16.62,4200,2.5307322160293,2.5307322160293,2.474162907671,2.474162907671,28213.1786001547,0.0,1.0
1994-08-31,17.12,17.12,17.12,17.12,200,2.54859620814245,2.54859620814245,2.54859620814245,2.54859620814245,1343.48469524546,0.0,1.0
1994-09-01,17.12,17.38,17.12,17.25,2100,2.54859620814245,2.58730152438761,2.54859620814245,2.56794886626503,14106.5893000774,0.0,1.0
1994-09-02,17.12,17.12,17.12,17.12,800,2.54859620814245,2.54859620814245,2.54859620814245,2.54859620814245,5373.93878098185,0.0,1.0
1994-09-06,16.88,17.12,16.88,17.12,4800,2.51286822391616,2.54859620814245,2.51286822391616,2.54859620814245,32243.632685891,0.0,1.0
1994-09-07,16.75,16.75,16.75,16.75,700,2.49351556579358,2.49351556579358,2.49351556579358,2.49351556579358,4702.19643335911,0.0,1.0
1994-09-08,16.75,16.88,16.75,16.88,2100,2.49351556579358,2.51286822391616,2.49351556579358,2.51286822391616,14106.5893000773,0.0,1.0
1994-09-09,16.5,16.5,16.25,16.5,3200,2.45629891555785,2.45629891555785,2.41908226532213,2.45629891555785,21495.7551239274,0.0,1.0
1994-09-12,16.75,16.75,16.38,16.5,2500,2.49351556579358,2.49351556579358,2.43843492344471,2.45629891555785,16793.5586905683,0.0,1.0
1994-09-13,17.25,17.38,17.0,17.0,4000,2.56794886626503,2.58730152438761,2.5307322160293,2.5307322160293,26869.6939049092,0.0,1.0
1994-09-14,17.25,17.25,17.25,17.25,0,2.56794886626503,2.56794886626503,2.56794886626503,2.56794886626503,0,0.0,1.0
1994-09-15,17.38,17.38,17.0,17.0,19400,2.58730152438761,2.58730152438761,2.5307322160293,2.5307322160293,130318.01543881,0.0,1.0
1994-09-16,17.12,17.38,17.12,17.38,2500,2.54859620814245,2.58730152438761,2.54859620814245,2.58730152438761,16793.5586905683,0.0,1.0
1994-09-19,17.12,17.12,17.12,17.12,0,2.54859620814245,2.54859620814245,2.54859620814245,2.54859620814245,0,0.0,1.0
1994-09-20,17.25,17.25,17.12,17.12,3700,2.56794886626503,2.56794886626503,2.54859620814245,2.54859620814245,24854.466862041,0.0,1.0
1994-09-21,17.0,17.0,17.0,17.0,1200,2.5307322160293,2.5307322160293,2.5307322160293,2.5307322160293,8060.90817147278,0.0,1.0
1994-09-22,16.88,16.88,16.62,16.88,900,2.51286822391616,2.51286822391616,2.474162907671,2.51286822391616,6045.68112860457,0.0,1.0
1994-09-23,16.38,16.75,16.38,16.75,3000,2.43843492344471,2.49351556579358,2.43843492344471,2.49351556579358,20152.2704286819,0.0,1.0
1994-09-26,16.25,16.25,16.25,16.25,1500,2.41908226532213,2.41908226532213,2.41908226532213,2.41908226532213,10076.135214341,0.0,1.0
1994-09-27,16.12,16.12,16.0,16.0,1600,2.42057093133156,2.42057093133156,2.40255179288492,2.40255179288492,10655.3374107537,0.14,1.0
1994-09-28,16.25,16.25,16.25,16.25,100,2.44009166464875,2.44009166464875,2.44009166464875,2.44009166464875,665.958588172104,0.0,1.0
1994-09-29,16.12,16.25,16.12,16.25,1800,2.42057093133156,2.44009166464875,2.42057093133156,2.44009166464875,11987.2545870979,0.0,1.0
1994-09-30,15.12,16.0,15.0,16.0,8300,2.27041144427625,2.40255179288492,2.25239230582961,2.40255179288492,55274.5628182847,0.0,1.0
1994-10-03,15.12,15.25,14.88,15.25,6600,2.27041144427625,2.28993217759344,2.23437316738298,2.28993217759344,43953.2668193589,0.0,1.0
1994-10-04,14.38,15.0,13.5,15.0,27100,2.15929342385532,2.25239230582961,2.02715307524665,2.25239230582961,180474.77739464,0.0,1.0
1994-10-05,14.88,14.88,14.25,14.5,17900,2.23437316738298,2.23437316738298,2.13977269053813,2.17731256230196,119206.587282806,0.0,1.0
1994-10-06,15.0,15.0,14.88,15.0,12600,2.25239230582961,2.25239230582961,2.23437316738298,2.25239230582961,83910.7821096853,0.0,1.0
1994-10-07,15.12,15.25,15.0,15.25,23000,2.27041144427625,2.28993217759344,2.25239230582961,2.28993217759344,153170.475279584,0.0,1.0
1994-10-10,15.25,15.25,15.25,15.25,1500,2.28993217759344,2.28993217759344,2.28993217759344,2.28993217759344,9989.37882258157,0.0,1.0
1994-10-11,15.38,15.38,15.25,15.38,13300,2.30945291091063,2.30945291091063,2.28993217759344,2.30945291091063,88572.4922268899,0.0,1.0
1994-10-12,15.25,15.38,15.25,15.38,5700,2.28993217759344,2.30945291091063,2.28993217759344,2.30945291091063,37959.63952581,0.0,1.0
1994-10-13,15.38,15.38,15.12,15.25,9900,2.30945291091063,2.30945291091063,2.27041144427625,2.28993217759344,65929.9002290383,0.0,1.0
1994-10-14,15.38,15.38,15.12,15.12,35600,2.30945291091063,2.30945291091063,2.27041144427625,2.27041144427625,237081.257389269,0.0,1.0
1994-10-17,15.38,15.38,15.25,15.38,6200,2.30945291091063,2.30945291091063,2.28993217759344,2.30945291091063,41289.4324666705,0.0,1.0
1994-10-18,15.25,15.5,15.25,15.5,13500,2.28993217759344,2.32747204935727,2.28993217759344,2.32747204935727,89904.4094032341,0.0,1.0
1994-10-19,15.25,15.38,15.25,15.38,7000,2.28993217759344,2.30945291091063,2.28993217759344,2.30945291091063,46617.1011720473,0.0,1.0
1994-10-20,15.25,15.38,15.12,15.25,10700,2.28993217759344,2.30945291091063,2.27041144427625,2.28993217759344,71257.5689344152,0.0,1.0
1994-10-21,15.12,15.12,15.12,15.12,1900,2.27041144427625,2.27041144427625,2.27041144427625,2.27041144427625,12653.21317527,0.0,1.0
1994-10-24,15.0,15.12,15.0,15.0,1800,2.25239230582961,2.27041144427625,2.25239230582961,2.25239230582961,11987.2545870979,0.0,1.0
1994-10-25,15.0,15.0,15.0,15.0,5700,2.25239230582961,2.25239230582961,2.25239230582961,2.25239230582961,37959.63952581,0.0,1.0
1994-10-26,14.5,15.0,14.5,15.0,12200,2.17731256230196,2.25239230582961,2.17731256230196,2.25239230582961,81246.9477569967,0.0,1.0
1994-10-27,14.25,14.5,14.25,14.5,1700,2.13977269053813,2.17731256230196,2.13977269053813,2.17731256230196,11321.2959989258,0.0,1.0
1994-10-28,14.38,14.5,14.38,14.38,700,2.15929342385532,2.17731256230196,2.15929342385532,2.15929342385532,4661.71011720474,0.0,1.0
1994-10-31,14.25,14.38,14.25,14.38,6700,2.13977269053813,2.15929342385532,2.13977269053813,2.15929342385532,44619.225407531,0.0,1.0
1994-11-01,14.25,14.25,14.12,14.25,10000,2.13977269053813,2.13977269053813,2.12025195722094,2.13977269053813,66595.8588172105,0.0,1.0
1994-11-02,14.12,14.5,14.12,14.25,4800,2.12025195722094,2.17731256230196,2.12025195722094,2.13977269053813,31966.012232261,0.0,1.0
1994-11-03,14.12,14.25,14.12,14.12,7400,2.12025195722094,2.13977269053813,2.12025195722094,2.12025195722094,49280.9355247358,0.0,1.0
1994-11-04,14.12,14.25,14.12,14.12,6000,2.12025195722094,2.13977269053813,2.12025195722094,2.12025195722094,39957.5152903263,0.0,1.0
1994-11-07,14.0,14.12,14.0,14.0,4600,2.10223281877431,2.12025195722094,2.10223281877431,2.10223281877431,30634.0950559167,0.0,1.0
1994-11-08,14.0,14.25,14.0,14.12,2700,2.10223281877431,2.13977269053813,2.10223281877431,2.12025195722094,17980.8818806468,0.0,1.0
1994-11-09,14.12,14.12,14.12,14.12,7400,2.12025195722094,2.12025195722094,2.12025195722094,2.12025195722094,49280.9355247358,0.0,1.0
1994-11-10,14.12,14.12,14.0,14.12,3900,2.12025195722094,2.12025195722094,2.10223281877431,2.12025195722094,25972.3849387121,0.0,1.0
1994-11-11,14.25,14.25,14.0,14.12,7200,2.13977269053813,2.13977269053813,2.10223281877431,2.12025195722094,47949.0183483916,0.0,1.0
1994-11-14,14.5,14.5,14.0,14.12,5700,2.17731256230196,2.17731256230196,2.10223281877431,2.12025195722094,37959.6395258099,0.0,1.0
1994-11-15,14.25,14.38,14.25,14.25,19500,2.13977269053813,2.15929342385532,2.13977269053813,2.13977269053813,129861.924693561,0.0,1.0
1994-11-16,14.38,14.38,14.25,14.25,7900,2.15929342385532,2.15929342385532,2.13977269053813,2.13977269053813,52610.7284655963,0.0,1.0
1994-11-17,14.25,14.38,14.12,14.38,2000,2.13977269053813,2.15929342385532,2.12025195722094,2.15929342385532,13319.1717634421,0.0,1.0
1994-11-18,14.25,14.25,14.12,14.12,2800,2.13977269053813,2.13977269053813,2.12025195722094,2.12025195722094,18646.8404688189,0.0,1.0
1994-11-21,14.25,14.25,14.12,14.12,500,2.13977269053813,2.13977269053813,2.12025195722094,2.12025195722094,3329.79294086053,0.0,1.0
1994-11-22,13.88,14.12,13.88,14.0,13200,2.08421368032767,2.12025195722094,2.08421368032767,2.10223281877431,87906.5336387177,0.0,1.0
1994-11-23,13.88,14.0,13.75,14.0,9600,2.08421368032767,2.10223281877431,2.06469294701048,2.10223281877431,63932.024464522,0.0,1.0
1994-11-25,13.75,13.75,13.75,13.75,100,2.06469294701048,2.06469294701048,2.06469294701048,2.06469294701048,665.958588172104,0.0,1.0
1994-11-28,14.12,14.12,13.75,13.75,6500,2.12025195722094,2.12025195722094,2.06469294701048,2.06469294701048,43287.3082311868,0.0,1.0
1994-11-29,13.88,14.0,13.75,14.0,3100,2.08421368032767,2.10223281877431,2.06469294701048,2.10223281877431,20644.7162333352,0.0,1.0
1994-11-30,13.88,14.0,13.88,14.0,1900,2.08421368032767,2.10223281877431,2.08421368032767,2.10223281877431,12653.21317527,0.0,1.0
1994-12-01,13.88,13.88,13.88,13.88,0,2.08421368032767,2.08421368032767,2.08421368032767,2.08421368032767,0,0.0,1.0
1994-12-02,13.88,13.88,13.75,13.88,5000,2.08421368032767,2.08421368032767,2.06469294701048,2.08421368032767,33297.9294086052,0.0,1.0
1994-12-05,13.75,13.75,13.62,13.75,6300,2.06469294701048,2.06469294701048,2.04517221369329,2.06469294701048,41955.3910548426,0.0,1.0
1994-12-06,13.88,13.88,13.75,13.88,5800,2.08421368032767,2.08421368032767,2.06469294701048,2.08421368032767,38625.598113982,0.0,1.0
1994-12-07,13.75,13.75,13.75,13.75,1100,2.06469294701048,2.06469294701048,2.06469294701048,2.06469294701048,7325.54446989315,0.0,1.0
1994-12-08,14.12,14.12,13.75,13.75,11100,2.12025195722094,2.12025195722094,2.06469294701048,2.06469294701048,73921.4032871037,0.0,1.0
1994-12-09,14.0,14.06,13.88,14.06,4000,2.10223281877431,2.11124238799762,2.08421368032767,2.11124238799762,26638.3435268841,0.0,1.0
1994-12-12,13.75,13.88,13.75,13.88,5300,2.06469294701048,2.08421368032767,2.06469294701048,2.08421368032767,35295.8051731215,0.0,1.0
1994-12-13,13.75,13.88,13.62,13.62,18600,2.06469294701048,2.08421368032767,2.04517221369329,2.04517221369329,123868.297400011,0.0,1.0
1994-12-14,13.62,13.75,13.5,13.62,3400,2.04517221369329,2.06469294701048,2.02715307524665,2.04517221369329,22642.5919978515,0.0,1.0
1994-12-15,14.0,14.0,13.75,13.75,32900,2.10223281877431,2.10223281877431,2.06469294701048,2.06469294701048,219100.375508622,0.0,1.0
1994-12-16,13.62,14.0,13.62,14.0,14700,2.04517221369329,2.10223281877431,2.04517221369329,2.10223281877431,97895.9124612993,0.0,1.0
1994-12-19,13.75,13.88,13.5,13.62,8700,2.06469294701048,2.08421368032767,2.02715307524665,2.04517221369329,57938.3971709731,0.0,1.0
1994-12-20,13.88,14.12,13.62,13.88,11800,2.08421368032767,2.12025195722094,2.04517221369329,2.08421368032767,78583.1134043083,0.0,1.0
1994-12-21,14.0,14.0,13.88,14.0,15300,2.10223281877431,2.10223281877431,2.08421368032767,2.10223281877431,101891.663990332,0.0,1.0
1994-12-22,14.0,14.0,13.88,14.0,9200,2.10223281877431,2.10223281877431,2.08421368032767,2.10223281877431,61268.1901118335,0.0,1.0
1994-12-23,13.75,13.88,13.75,13.75,3600,2.08871846493933,2.10846634860785,2.08871846493933,2.08871846493933,23698.741994622,0.16,1.0
1994-12-27,13.88,14.0,13.88,14.0,3700,2.10846634860785,2.12669516430186,2.10846634860785,2.12669516430186,24357.0403833614,0.0,1.0
1994-12-28,14.0,14.0,14.0,14.0,12700,2.12669516430186,2.12669516430186,2.12669516430186,2.12669516430186,83603.8953699165,0.0,1.0
1994-12-29,13.62,13.88,13.62,13.88,12700,2.06897058127081,2.10846634860785,2.06897058127081,2.10846634860785,83603.8953699164,0.0,1.0
1994-12-30,13.5,13.75,13.5,13.62,12700,2.0507417655768,2.08871846493933,2.0507417655768,2.06897058127081,83603.8953699162,0.0,1.0
1995-01-03,13.62,13.62,13.5,13.5,4500,2.06897058127081,2.06897058127081,2.0507417655768,2.0507417655768,29623.4274932775,0.0,1.0
1995-01-04,13.38,13.62,13.38,13.62,14400,2.03251294988278,2.06897058127081,2.03251294988278,2.06897058127081,94794.9679784878,0.0,1.0
1995-01-05,13.12,13.5,13.12,13.38,37900,1.99301718254574,2.0507417655768,1.99301718254574,2.03251294988278,249495.089332271,0.0,1.0
1995-01-06,13.62,13.62,13.25,13.25,8300,2.06897058127081,2.06897058127081,2.01276506621426,2.01276506621426,54638.7662653785,0.0,1.0
1995-01-09,13.75,13.75,13.62,13.75,10200,2.08871846493933,2.08871846493933,2.06897058127081,2.08871846493933,67146.4356514289,0.0,1.0
1995-01-10,13.5,13.62,13.38,13.62,6600,2.0507417655768,2.06897058127081,2.03251294988278,2.06897058127081,43447.6936568068,0.0,1.0
1995-01-11,13.5,13.62,13.5,13.5,9000,2.0507417655768,2.06897058127081,2.0507417655768,2.0507417655768,59246.8549865548,0.0,1.0
1995-01-12,13.5,13.5,13.38,13.5,59300,2.0507417655768,2.0507417655768,2.03251294988278,2.0507417655768,390370.944522522,0.0,1.0
1995-01-13,14.0,14.0,13.62,13.62,84100,2.12669516430186,2.12669516430186,2.06897058127081,2.06897058127081,553628.944929919,0.0,1.0
1995-01-16,14.0,14.0,14.0,14.0,7700,2.12669516430186,2.12669516430186,2.12669516430186,2.12669516430186,50688.9759329415,0.0,1.0
1995-01-17,14.0,14.12,13.88,14.0,22300,2.12669516430186,2.14492397999588,2.10846634860785,2.12669516430186,146800.540688908,0.0,1.0
1995-01-18,13.88,14.0,13.75,13.88,7100,2.10846634860785,2.12669516430186,2.08871846493933,2.10846634860785,46739.1856005043,0.0,1.0
1995-01-19,13.75,13.75,13.62,13.75,10300,2.08871846493933,2.08871846493933,2.06897058127081,2.08871846493933,67804.7340401684,0.0,1.0
1995-01-20,13.62,13.75,13.62,13.75,4100,2.06897058127081,2.08871846493933,2.06897058127081,2.08871846493933,26990.2339383195,0.0,1.0
1995-01-23,13.62,13.62,13.5,13.5,3400,2.06897058127081,2.06897058127081,2.0507417655768,2.0507417655768,22382.145217143,0.0,1.0
1995-01-24,13.5,13.62,13.5,13.62,7500,2.0507417655768,2.06897058127081,2.0507417655768,2.06897058127081,49372.3791554623,0.0,1.0
1995-01-25,13.62,13.62,13.62,13.62,4600,2.06897058127081,2.06897058127081,2.06897058127081,2.06897058127081,30281.725882017,0.0,1.0
1995-01-26,13.62,13.75,13.62,13.75,13700,2.06897058127081,2.08871846493933,2.06897058127081,2.08871846493933,90186.8792573114,0.0,1.0
1995-01-27,13.75,13.75,13.62,13.62,9300,2.08871846493933,2.08871846493933,2.06897058127081,2.06897058127081,61221.7501527734,0.0,1.0
1995-01-30,13.75,13.75,13.62,13.75,11100,2.08871846493933,2.08871846493933,2.06897058127081,2.08871846493933,73071.1211500843,0.0,1.0
1995-01-31,13.62,13.75,13.62,13.75,9000,2.06897058127081,2.08871846493933,2.06897058127081,2.08871846493933,59246.854986555,0.0,1.0
1995-02-01,13.75,13.75,13.62,13.62,800,2.08871846493933,2.08871846493933,2.06897058127081,2.06897058127081,5266.38710991599,0.0,1.0
1995-02-02,13.75,13.88,13.75,13.88,3400,2.08871846493933,2.10846634860785,2.08871846493933,2.10846634860785,22382.145217143,0.0,1.0
1995-02-03,13.38,13.75,13.38,13.75,13900,2.03251294988278,2.08871846493933,2.03251294988278,2.08871846493933,91503.4760347904,0.0,1.0
1995-02-06,13.5,13.75,13.5,13.5,2900,2.0507417655768,2.08871846493933,2.0507417655768,2.0507417655768,19090.6532734454,0.0,1.0
1995-02-07,13.75,13.75,13.5,13.5,3300,2.08871846493933,2.08871846493933,2.0507417655768,2.0507417655768,21723.8468284035,0.0,1.0
1995-02-08,13.62,13.75,13.5,13.5,7300,2.06897058127081,2.08871846493933,2.0507417655768,2.0507417655768,48055.7823779835,0.0,1.0
1995-02-09,13.75,13.75,13.5,13.75,4800,2.08871846493933,2.08871846493933,2.0507417655768,2.08871846493933,31598.3226594959,0.0,1.0
1995-02-10,13.75,13.75,13.75,13.75,4400,2.08871846493933,2.08871846493933,2.08871846493933,2.08871846493933,28965.1291045379,0.0,1.0
1995-02-13,13.62,13.75,13.62,13.62,5500,2.06897058127081,2.08871846493933,2.06897058127081,2.06897058127081,36206.4113806725,0.0,1.0
1995-02-14,13.75,13.75,13.62,13.75,14000,2.08871846493933,2.08871846493933,2.06897058127081,2.08871846493933,92161.7744235298,0.0,1.0
1995-02-15,14.0,14.0,13.75,13.75,52600,2.12669516430186,2.12669516430186,2.08871846493933,2.08871846493933,346264.952476977,0.0,1.0
1995-02-16,14.0,14.12,14.0,14.0,10600,2.12669516430186,2.14492397999588,2.12669516430186,2.12669516430186,69779.629206387,0.0,1.0
1995-02-17,14.12,14.12,14.0,14.0,5700,2.14492397999588,2.14492397999588,2.12669516430186,2.12669516430186,37523.0081581514,0.0,1.0
1995-02-21,14.12,14.25,14.12,14.12,7800,2.14492397999588,2.1646718636644,2.14492397999588,2.14492397999588,51347.2743216809,0.0,1.0
1995-02-22,14.25,14.38,14.25,14.25,2900,2.1646718636644,2.18441974733291,2.1646718636644,2.1646718636644,19090.6532734454,0.0,1.0
1995-02-23,14.38,14.38,14.12,14.12,12500,2.18441974733291,2.18441974733291,2.14492397999588,2.14492397999588,82287.2985924375,0.0,1.0
1995-02-24,14.38,14.5,14.38,14.5,9000,2.18441974733291,2.20264856302693,2.18441974733291,2.20264856302693,59246.854986555,0.0,1.0
1995-02-27,14.5,14.5,14.38,14.5,6300,2.20264856302693,2.20264856302693,2.18441974733291,2.20264856302693,41472.7984905884,0.0,1.0
1995-02-28,14.12,14.38,14.12,14.38,16200,2.14492397999588,2.18441974733291,2.14492397999588,2.18441974733291,106644.338975799,0.0,1.0
1995-03-01,14.25,14.38,14.12,14.25,5200,2.1646718636644,2.18441974733291,2.14492397999588,2.1646718636644,34231.5162144539,0.0,1.0
1995-03-02,14.38,14.38,14.25,14.38,3800,2.18441974733291,2.18441974733291,2.1646718636644,2.18441974733291,25015.338772101,0.0,1.0
1995-03-03,14.25,14.25,14.25,14.25,1700,2.1646718636644,2.1646718636644,2.1646718636644,2.1646718636644,11191.0726085715,0.0,1.0
1995-03-06,14.25,14.38,14.12,14.12,11700,2.1646718636644,2.18441974733291,2.14492397999588,2.14492397999588,77020.9114825212,0.0,1.0
1995-03-07,14.38,14.38,14.0,14.38,12100,2.18441974733291,2.18441974733291,2.12669516430186,2.18441974733291,79654.1050374795,0.0,1.0
1995-03-08,14.0,14.25,13.88,14.25,5900,2.12669516430186,2.1646718636644,2.10846634860785,2.1646718636644,38839.6049356305,0.0,1.0
1995-03-09,14.25,14.25,14.12,14.12,4100,2.1646718636644,2.1646718636644,2.14492397999588,2.14492397999588,26990.2339383194,0.0,1.0
1995-03-10,14.25,14.38,14.25,14.25,3900,2.1646718636644,2.18441974733291,2.1646718636644,2.1646718636644,25673.6371608404,0.0,1.0
1995-03-13,14.38,14.38,14.25,14.25,1500,2.18441974733291,2.18441974733291,2.1646718636644,2.1646718636644,9874.4758310925,0.0,1.0
1995-03-14,14.25,14.38,14.25,14.25,9800,2.1646718636644,2.18441974733291,2.1646718636644,2.1646718636644,64513.2420964708,0.0,1.0
1995-03-15,14.62,14.62,14.25,14.25,11200,2.22087737872094,2.22087737872094,2.1646718636644,2.1646718636644,73729.419538824,0.0,1.0
1995-03-16,14.5,14.62,14.5,14.62,5700,2.20264856302693,2.22087737872094,2.20264856302693,2.22087737872094,37523.0081581514,0.0,1.0
1995-03-17,14.75,14.75,14.38,14.38,13500,2.24062526238946,2.24062526238946,2.18441974733291,2.18441974733291,88870.2824798324,0.0,1.0
1995-03-20,14.62,14.75,14.62,14.62,10200,2.22087737872094,2.24062526238946,2.22087737872094,2.22087737872094,67146.435651429,0.0,1.0
1995-03-21,14.38,14.62,14.38,14.62,7400,2.18441974733291,2.22087737872094,2.18441974733291,2.22087737872094,48714.080766723,0.0,1.0
1995-03-22,14.5,14.5,14.38,14.5,3900,2.20264856302693,2.20264856302693,2.18441974733291,2.20264856302693,25673.6371608404,0.0,1.0
1995-03-23,14.38,14.38,14.38,14.38,9500,2.18441974733291,2.18441974733291,2.18441974733291,2.18441974733291,62538.3469302525,0.0,1.0
1995-03-24,14.38,14.38,14.25,14.38,9500,2.18441974733291,2.18441974733291,2.1646718636644,2.18441974733291,62538.3469302525,0.0,1.0
1995-03-27,14.38,14.38,14.38,14.38,1200,2.19657229112892,2.19657229112892,2.19657229112892,2.19657229112892,7855.8762075303,0.08,1.0
1995-03-28,14.25,14.5,14.25,14.25,10000,2.17671454440801,2.21490251887131,2.17671454440801,2.17671454440801,65465.6350627523,0.0,1.0
1995-03-29,14.0,14.25,14.0,14.12,10900,2.13852656994471,2.17671454440801,2.13852656994471,2.15685679768709,71357.5422184001,0.0,1.0
1995-03-30,14.12,14.12,14.12,14.12,4000,2.15685679768709,2.15685679768709,2.15685679768709,2.15685679768709,26186.254025101,0.0,1.0
1995-03-31,13.88,14.25,13.88,14.25,17100,2.12019634220233,2.17671454440801,2.12019634220233,2.17671454440801,111946.235957306,0.0,1.0
1995-04-03,14.0,14.0,14.0,14.0,11100,2.13852656994471,2.13852656994471,2.13852656994471,2.13852656994471,72666.8549196552,0.0,1.0
1995-04-04,14.0,14.0,13.88,14.0,8100,2.13852656994471,2.13852656994471,2.12019634220233,2.13852656994471,53027.1644008294,0.0,1.0
1995-04-05,13.88,14.0,13.88,14.0,23300,2.12019634220233,2.13852656994471,2.12019634220233,2.13852656994471,152534.929696213,0.0,1.0
1995-04-06,14.25,14.38,13.88,14.0,15800,2.17671454440801,2.19657229112892,2.12019634220233,2.13852656994471,103435.703399149,0.0,1.0
1995-04-07,14.0,14.25,14.0,14.25,11000,2.13852656994471,2.17671454440801,2.13852656994471,2.17671454440801,72012.1985690276,0.0,1.0
1995-04-10,14.12,14.12,14.12,14.12,6800,2.15685679768709,2.15685679768709,2.15685679768709,2.15685679768709,44516.6318426717,0.0,1.0
1995-04-11,14.25,14.25,14.25,14.25,3700,2.17671454440801,2.17671454440801,2.17671454440801,2.17671454440801,24222.2849732184,0.0,1.0
1995-04-12,14.38,14.38,14.25,14.38,5000,2.19657229112892,2.19657229112892,2.17671454440801,2.19657229112892,32732.8175313763,0.0,1.0
1995-04-13,14.38,14.5,14.38,14.38,3500,2.19657229112892,2.21490251887131,2.19657229112892,2.19657229112892,22912.9722719634,0.0,1.0
1995-04-17,14.5,14.5,14.25,14.38,15100,2.21490251887131,2.21490251887131,2.17671454440801,2.19657229112892,98853.108944756,0.0,1.0
1995-04-18,14.62,14.62,14.38,14.5,8300,2.23323274661369,2.23323274661369,2.19657229112892,2.21490251887131,54336.4771020845,0.0,1.0
1995-04-19,14.62,14.62,14.5,14.5,6200,2.23323274661369,2.23323274661369,2.21490251887131,2.21490251887131,40588.6937389065,0.0,1.0
1995-04-20,15.25,15.25,14.88,14.88,27900,2.3294664422612,2.3294664422612,2.27294824005552,2.27294824005552,182649.121825079,0.0,1.0
1995-04-21,15.5,15.5,15.25,15.25,5600,2.3676544167245,2.3676544167245,2.3294664422612,2.3294664422612,36660.7556351413,0.0,1.0
1995-04-24,15.38,15.5,15.25,15.5,7700,2.34932418898212,2.3676544167245,2.3294664422612,2.3676544167245,50408.5389983193,0.0,1.0
1995-04-25,15.25,15.25,15.25,15.25,700,2.3294664422612,2.3294664422612,2.3294664422612,2.3294664422612,4582.59445439267,0.0,1.0
1995-04-26,15.38,15.38,15.25,15.38,3000,2.34932418898212,2.34932418898212,2.3294664422612,2.34932418898212,19639.6905188257,0.0,1.0
1995-04-27,15.5,15.5,15.25,15.25,20600,2.3676544167245,2.3676544167245,2.3294664422612,2.3294664422612,134859.20822927,0.0,1.0
1995-04-28,15.25,15.38,15.25,15.38,9000,2.3294664422612,2.34932418898212,2.3294664422612,2.34932418898212,58919.0715564772,0.0,1.0
1995-05-01,15.62,15.62,15.25,15.25,9700,2.38598464446688,2.38598464446688,2.3294664422612,2.3294664422612,63501.6660108699,0.0,1.0
1995-05-02,15.75,15.75,15.5,15.5,7000,2.4058423911878,2.4058423911878,2.3676544167245,2.3676544167245,45825.9445439266,0.0,1.0
1995-05-03,15.75,15.75,15.62,15.62,4100,2.4058423911878,2.4058423911878,2.38598464446688,2.38598464446688,26840.9103757285,0.0,1.0
1995-05-04,15.62,15.75,15.62,15.75,39500,2.38598464446688,2.4058423911878,2.38598464446688,2.4058423911878,258589.258497872,0.0,1.0
1995-05-05,15.75,15.75,15.5,15.5,10700,2.4058423911878,2.4058423911878,2.3676544167245,2.3676544167245,70048.229517145,0.0,1.0
1995-05-08,15.88,15.88,15.62,15.75,7400,2.42570013790871,2.42570013790871,2.38598464446688,2.4058423911878,48444.5699464368,0.0,1.0
1995-05-09,15.88,15.88,15.75,15.75,4600,2.42570013790871,2.42570013790871,2.4058423911878,2.4058423911878,30114.1921288661,0.0,1.0
1995-05-10,15.75,15.88,15.75,15.88,2200,2.4058423911878,2.42570013790871,2.4058423911878,2.42570013790871,14402.4397138055,0.0,1.0
1995-05-11,15.75,15.88,15.75,15.88,1800,2.4058423911878,2.42570013790871,2.4058423911878,2.42570013790871,11783.8143112954,0.0,1.0
1995-05-12,15.75,15.88,15.75,15.75,1500,2.4058423911878,2.42570013790871,2.4058423911878,2.4058423911878,9819.84525941285,0.0,1.0
1995-05-15,15.75,15.88,15.62,15.62,36700,2.4058423911878,2.42570013790871,2.38598464446688,2.38598464446688,240258.880680301,0.0,1.0
1995-05-16,15.62,15.62,15.62,15.62,2500,2.38598464446688,2.38598464446688,2.38598464446688,2.38598464446688,16366.4087656881,0.0,1.0
1995-05-17,15.75,15.75,15.62,15.62,2800,2.4058423911878,2.4058423911878,2.38598464446688,2.38598464446688,18330.3778175707,0.0,1.0
1995-05-18,15.75,15.75,15.62,15.75,8300,2.4058423911878,2.4058423911878,2.38598464446688,2.4058423911878,54336.4771020844,0.0,1.0
1995-05-19,15.75,15.75,15.62,15.62,1100,2.4058423911878,2.4058423911878,2.38598464446688,2.38598464446688,7201.21985690276,0.0,1.0
1995-05-22,15.75,15.75,15.62,15.75,2100,2.4058423911878,2.4058423911878,2.38598464446688,2.4058423911878,13747.783363178,0.0,1.0
1995-05-23,15.75,15.88,15.75,15.75,9700,2.4058423911878,2.42570013790871,2.4058423911878,2.4058423911878,63501.6660108698,0.0,1.0
1995-05-24,15.75,15.75,15.62,15.75,4200,2.4058423911878,2.4058423911878,2.38598464446688,2.4058423911878,27495.566726356,0.0,1.0
1995-05-25,15.62,15.62,15.5,15.62,1900,2.38598464446688,2.38598464446688,2.3676544167245,2.38598464446688,12438.470661923,0.0,1.0
1995-05-26,15.25,15.62,15.25,15.62,4700,2.3294664422612,2.38598464446688,2.3294664422612,2.38598464446688,30768.8484794936,0.0,1.0
1995-05-30,15.12,15.12,15.0,15.12,4200,2.30960869554029,2.30960869554029,2.2912784677979,2.30960869554029,27495.566726356,0.0,1.0
1995-05-31,14.62,15.0,14.5,15.0,10500,2.23323274661369,2.2912784677979,2.21490251887131,2.2912784677979,68738.91681589,0.0,1.0
1995-06-01,14.75,14.75,14.5,14.62,3900,2.2530904933346,2.2530904933346,2.21490251887131,2.23323274661369,25531.5976744735,0.0,1.0
1995-06-02,14.88,14.88,14.62,14.75,14400,2.27294824005552,2.27294824005552,2.23323274661369,2.2530904933346,94270.5144903635,0.0,1.0
1995-06-05,14.75,14.88,14.75,14.88,1300,2.2530904933346,2.27294824005552,2.2530904933346,2.27294824005552,8510.53255815783,0.0,1.0
1995-06-06,14.88,14.88,14.75,14.75,1600,2.27294824005552,2.27294824005552,2.2530904933346,2.2530904933346,10474.5016100404,0.0,1.0
1995-06-07,14.75,14.88,14.75,14.75,3900,2.2530904933346,2.27294824005552,2.2530904933346,2.2530904933346,25531.5976744735,0.0,1.0
1995-06-08,14.75,14.88,14.62,14.88,4600,2.2530904933346,2.27294824005552,2.23323274661369,2.27294824005552,30114.1921288662,0.0,1.0
1995-06-09,14.5,14.75,14.5,14.75,11300,2.21490251887131,2.2530904933346,2.21490251887131,2.2530904933346,73976.1676209101,0.0,1.0
1995-06-12,14.62,14.62,14.5,14.5,4600,2.23323274661369,2.23323274661369,2.21490251887131,2.21490251887131,30114.1921288661,0.0,1.0
1995-06-13,14.5,14.62,14.38,14.62,8400,2.21490251887131,2.23323274661369,2.19657229112892,2.23323274661369,54991.1334527119,0.0,1.0
1995-06-14,15.0,15.0,14.62,14.62,7500,2.2912784677979,2.2912784677979,2.23323274661369,2.23323274661369,49099.2262970644,0.0,1.0
1995-06-15,15.38,15.38,14.88,14.88,6900,2.34932418898212,2.34932418898212,2.27294824005552,2.27294824005552,45171.2881932991,0.0,1.0
1995-06-16,15.5,15.5,15.38,15.5,22900,2.3676544167245,2.3676544167245,2.34932418898212,2.3676544167245,149916.304293703,0.0,1.0
1995-06-19,15.5,15.62,15.38,15.5,15700,2.3676544167245,2.38598464446688,2.34932418898212,2.3676544167245,102781.047048521,0.0,1.0
1995-06-20,15.62,15.62,15.5,15.5,20000,2.38598464446688,2.38598464446688,2.3676544167245,2.3676544167245,130931.270125505,0.0,1.0
1995-06-21,15.62,15.62,15.5,15.62,6900,2.38598464446688,2.38598464446688,2.3676544167245,2.38598464446688,45171.2881932992,0.0,1.0
1995-06-22,15.5,15.62,15.5,15.62,9400,2.3676544167245,2.38598464446688,2.3676544167245,2.38598464446688,61537.6969589873,0.0,1.0
1995-06-23,15.38,15.62,15.38,15.5,2400,2.34932418898212,2.38598464446688,2.34932418898212,2.3676544167245,15711.7524150606,0.0,1.0
1995-06-26,15.5,15.5,15.38,15.38,1900,2.3676544167245,2.3676544167245,2.34932418898212,2.34932418898212,12438.470661923,0.0,1.0
1995-06-27,15.5,15.5,15.25,15.38,3300,2.3676544167245,2.3676544167245,2.3294664422612,2.34932418898212,21603.6595707083,0.0,1.0
1995-06-28,15.0,15.12,15.0,15.12,2200,2.31571877145441,2.33424452162605,2.31571877145441,2.33424452162605,14250.4350730266,0.16,1.0
1995-06-29,15.0,15.0,14.88,14.88,2100,2.31571877145441,2.31571877145441,2.29719302128278,2.29719302128278,13602.6880242527,0.0,1.0
1995-06-30,15.12,15.12,14.75,14.88,8800,2.33424452162605,2.33424452162605,2.27712345859684,2.29719302128278,57001.7402921063,0.0,1.0
1995-07-03,14.88,15.12,14.88,15.12,1300,2.29719302128278,2.33424452162605,2.29719302128278,2.33424452162605,8420.71163406116,0.0,1.0
1995-07-05,15.0,15.0,14.75,14.88,6700,2.31571877145441,2.31571877145441,2.27712345859684,2.29719302128278,43399.0522678537,0.0,1.0
1995-07-06,15.0,15.0,14.88,14.88,3500,2.31571877145441,2.31571877145441,2.29719302128278,2.29719302128278,22671.1467070878,0.0,1.0
1995-07-07,15.25,15.5,15.12,15.12,6800,2.35431408431199,2.39290939716956,2.33424452162605,2.33424452162605,44046.7993166276,0.0,1.0
1995-07-10,15.25,15.25,14.75,14.75,14200,2.35431408431199,2.35431408431199,2.27712345859684,2.27712345859684,91980.0809258987,0.0,1.0
1995-07-11,15.25,15.38,14.88,15.25,11200,2.35431408431199,2.37438364699793,2.29719302128278,2.35431408431199,72547.6694626807,0.0,1.0
1995-07-12,15.12,15.38,15.0,15.25,13900,2.33424452162605,2.37438364699793,2.31571877145441,2.35431408431199,90036.839779577,0.0,1.0
1995-07-13,15.0,15.0,14.88,15.0,3900,2.31571877145441,2.31571877145441,2.29719302128278,2.31571877145441,25262.1349021835,0.0,1.0
1995-07-14,15.25,15.25,14.75,15.0,8900,2.35431408431199,2.35431408431199,2.27712345859684,2.31571877145441,57649.4873408802,0.0,1.0
1995-07-17,15.38,15.38,15.25,15.25,4900,2.37438364699793,2.37438364699793,2.35431408431199,2.35431408431199,31739.6053899228,0.0,1.0
1995-07-18,15.25,15.38,15.12,15.25,4400,2.35431408431199,2.37438364699793,2.33424452162605,2.35431408431199,28500.8701460531,0.0,1.0
1995-07-19,15.25,15.38,15.12,15.12,13500,2.35431408431199,2.37438364699793,2.33424452162605,2.33424452162605,87445.8515844812,0.0,1.0
1995-07-20,15.5,15.5,15.25,15.25,2200,2.39290939716956,2.39290939716956,2.35431408431199,2.35431408431199,14250.4350730266,0.0,1.0
1995-07-21,15.5,15.5,15.25,15.25,1600,2.39290939716956,2.39290939716956,2.35431408431199,2.35431408431199,10363.952780383,0.0,1.0
1995-07-24,16.0,16.0,15.38,15.38,45400,2.47010002288471,2.47010002288471,2.37438364699793,2.37438364699793,294077.160143366,0.0,1.0
1995-07-25,16.12,16.12,15.75,16.0,16700,2.48862577305634,2.48862577305634,2.43150471002713,2.47010002288471,108173.757145247,0.0,1.0
1995-07-26,16.12,16.25,15.88,15.88,14700,2.48862577305634,2.50869533574228,2.45157427271307,2.45157427271307,95218.8161697686,0.0,1.0
1995-07-27,16.0,16.12,16.0,16.0,13900,2.47010002288471,2.48862577305634,2.47010002288471,2.47010002288471,90036.8397795769,0.0,1.0
1995-07-28,15.75,16.0,15.75,15.88,12800,2.43150471002713,2.47010002288471,2.43150471002713,2.45157427271307,82911.6222430639,0.0,1.0
1995-07-31,15.5,15.75,15.5,15.75,14300,2.39290939716956,2.43150471002713,2.39290939716956,2.43150471002713,92627.8279746728,0.0,1.0
1995-08-01,15.5,15.5,15.25,15.25,2300,2.39290939716956,2.39290939716956,2.35431408431199,2.35431408431199,14898.1821218005,0.0,1.0
1995-08-02,15.25,15.5,15.25,15.38,4500,2.35431408431199,2.39290939716956,2.35431408431199,2.37438364699793,29148.6171948271,0.0,1.0
1995-08-03,15.25,15.38,15.25,15.25,9100,2.35431408431199,2.37438364699793,2.35431408431199,2.35431408431199,58944.9814384281,0.0,1.0
1995-08-04,15.25,15.25,15.25,15.25,2500,2.35431408431199,2.35431408431199,2.35431408431199,2.35431408431199,16193.6762193484,0.0,1.0
1995-08-07,15.25,15.25,15.12,15.12,5400,2.35431408431199,2.35431408431199,2.33424452162605,2.33424452162605,34978.3406337925,0.0,1.0
1995-08-08,14.88,15.12,14.88,15.12,5300,2.29719302128278,2.33424452162605,2.29719302128278,2.33424452162605,34330.5935850186,0.0,1.0
1995-08-09,14.75,15.0,14.75,14.75,4200,2.27712345859684,2.31571877145441,2.27712345859684,2.27712345859684,27205.3760485053,0.0,1.0
1995-08-10,15.0,15.0,14.62,14.75,5400,2.31571877145441,2.31571877145441,2.2570538959109,2.27712345859684,34978.3406337926,0.0,1.0
1995-08-11,15.0,15.0,15.0,15.0,2000,2.31571877145441,2.31571877145441,2.31571877145441,2.31571877145441,12954.9409754787,0.0,1.0
1995-08-14,14.88,15.0,14.88,15.0,1900,2.29719302128278,2.31571877145441,2.29719302128278,2.31571877145441,12307.1939267048,0.0,1.0
1995-08-15,15.0,15.12,14.62,14.88,23900,2.31571877145441,2.33424452162605,2.2570538959109,2.29719302128278,154811.544656971,0.0,1.0
1995-08-16,15.0,15.12,14.88,15.12,8300,2.31571877145441,2.33424452162605,2.29719302128278,2.33424452162605,53763.0050482367,0.0,1.0
1995-08-17,14.88,15.0,14.88,15.0,1900,2.29719302128278,2.31571877145441,2.29719302128278,2.31571877145441,12307.1939267048,0.0,1.0
1995-08-18,15.0,15.0,15.0,15.0,3600,2.31571877145441,2.31571877145441,2.31571877145441,2.31571877145441,23318.8937558617,0.0,1.0
1995-08-21,14.88,14.88,14.5,14.88,6900,2.29719302128278,2.29719302128278,2.23852814573927,2.29719302128278,44694.5463654015,0.0,1.0
1995-08-22,14.5,14.88,14.5,14.88,13300,2.23852814573927,2.29719302128278,2.23852814573927,2.29719302128278,86150.3574869333,0.0,1.0
1995-08-23,14.62,14.62,14.5,14.62,4700,2.2570538959109,2.2570538959109,2.23852814573927,2.2570538959109,30444.111292375,0.0,1.0
1995-08-24,14.75,14.75,14.5,14.62,7200,2.27712345859684,2.27712345859684,2.23852814573927,2.2570538959109,46637.7875117234,0.0,1.0
1995-08-25,14.75,14.88,14.62,14.62,8700,2.27712345859684,2.29719302128278,2.2570538959109,2.2570538959109,56353.9932433324,0.0,1.0
1995-08-28,14.62,14.75,14.62,14.75,4400,2.2570538959109,2.27712345859684,2.2570538959109,2.27712345859684,28500.8701460532,0.0,1.0
1995-08-29,15.38,15.5,14.75,14.88,14900,2.37438364699793,2.39290939716956,2.27712345859684,2.29719302128278,96514.3102673162,0.0,1.0
1995-08-30,15.62,15.62,15.5,15.5,3700,2.4114351473412,2.4114351473412,2.39290939716956,2.39290939716956,23966.6408046356,0.0,1.0
1995-08-31,15.12,15.75,15.0,15.62,26500,2.33424452162605,2.43150471002713,2.31571877145441,2.4114351473412,171652.967925093,0.0,1.0
1995-09-01,15.88,15.88,15.25,15.25,11400,2.45157427271307,2.45157427271307,2.35431408431199,2.35431408431199,73843.1635602287,0.0,1.0
1995-09-05,15.62,16.0,15.62,16.0,13400,2.4114351473412,2.47010002288471,2.4114351473412,2.47010002288471,86798.1045357072,0.0,1.0
1995-09-06,15.75,15.75,15.38,15.62,5800,2.43150471002713,2.43150471002713,2.37438364699793,2.4114351473412,37569.3288288883,0.0,1.0
1995-09-07,15.75,15.75,15.38,15.62,7900,2.43150471002713,2.43150471002713,2.37438364699793,2.4114351473412,51172.016853141,0.0,1.0
1995-09-08,15.75,15.88,15.75,15.88,7800,2.43150471002713,2.45157427271307,2.43150471002713,2.45157427271307,50524.2698043671,0.0,1.0
1995-09-11,15.75,15.75,15.62,15.75,10600,2.43150471002713,2.43150471002713,2.4114351473412,2.43150471002713,68661.1871700373,0.0,1.0
1995-09-12,15.62,15.75,15.5,15.75,2200,2.4114351473412,2.43150471002713,2.39290939716956,2.43150471002713,14250.4350730266,0.0,1.0
1995-09-13,15.5,15.62,15.25,15.62,15500,2.39290939716956,2.4114351473412,2.35431408431199,2.4114351473412,100400.79255996,0.0,1.0
1995-09-14,15.75,15.75,15.5,15.5,10600,2.43150471002713,2.43150471002713,2.39290939716956,2.39290939716956,68661.1871700373,0.0,1.0
1995-09-15,15.75,15.75,15.12,15.62,13300,2.43150471002713,2.43150471002713,2.33424452162605,2.4114351473412,86150.3574869336,0.0,1.0
1995-09-18,15.88,15.88,15.62,15.75,17000,2.45157427271307,2.45157427271307,2.4114351473412,2.43150471002713,110116.998291569,0.0,1.0
1995-09-19,16.0,16.0,15.88,15.88,25800,2.47010002288471,2.47010002288471,2.45157427271307,2.45157427271307,167118.738583675,0.0,1.0
1995-09-20,16.12,16.12,16.0,16.0,8900,2.48862577305634,2.48862577305634,2.47010002288471,2.47010002288471,57649.4873408803,0.0,1.0
1995-09-21,16.38,16.38,16.12,16.12,5800,2.52876489842822,2.52876489842822,2.48862577305634,2.48862577305634,37569.3288288882,0.0,1.0
1995-09-22,16.25,16.38,16.0,16.25,7600,2.50869533574228,2.52876489842822,2.47010002288471,2.50869533574228,49228.7757068191,0.0,1.0
1995-09-25,16.12,16.38,16.0,16.25,4300,2.48862577305634,2.52876489842822,2.47010002288471,2.50869533574228,27853.1230972793,0.0,1.0
1995-09-26,16.0,16.12,16.0,16.0,10300,2.47010002288471,2.48862577305634,2.47010002288471,2.47010002288471,66717.9460237153,0.0,1.0
1995-09-27,15.75,15.88,15.62,15.62,4000,2.45620571025598,2.47647915421365,2.43593226629831,2.43593226629831,25649.3174561646,0.16,1.0
1995-09-28,15.62,15.75,15.5,15.75,26600,2.43593226629831,2.45620571025598,2.4172183180297,2.45620571025598,170567.961083495,0.0,1.0
1995-09-29,15.88,15.88,15.62,15.62,13600,2.47647915421365,2.47647915421365,2.43593226629831,2.43593226629831,87207.6793509597,0.0,1.0
1995-10-02,16.09,16.09,15.75,15.75,4100,2.50922856368373,2.50922856368373,2.45620571025598,2.45620571025598,26290.5503925687,0.0,1.0
1995-10-03,15.75,16.0,15.75,15.75,4100,2.45620571025598,2.49519310248227,2.45620571025598,2.45620571025598,26290.5503925688,0.0,1.0
1995-10-04,15.88,15.88,15.88,15.88,1700,2.47647915421365,2.47647915421365,2.47647915421365,2.47647915421365,10900.95991887,0.0,1.0
1995-10-05,16.38,16.38,15.88,15.88,9500,2.55445393866622,2.55445393866622,2.47647915421365,2.47647915421365,60917.128958391,0.0,1.0
1995-10-06,16.88,17.0,16.38,16.38,20500,2.63242872311879,2.65114267138741,2.55445393866622,2.55445393866622,131452.751962844,0.0,1.0
1995-10-09,16.88,17.0,16.75,16.88,14600,2.63242872311879,2.65114267138741,2.61215527916112,2.63242872311879,93620.0087150009,0.0,1.0
1995-10-10,16.12,16.75,15.75,16.75,15300,2.51390705075088,2.61215527916112,2.45620571025598,2.61215527916112,98108.6392698299,0.0,1.0
1995-10-11,16.62,16.62,16.0,16.0,5700,2.59188183520346,2.59188183520346,2.49519310248227,2.49519310248227,36550.2773750345,0.0,1.0
1995-10-12,16.75,16.88,16.75,16.88,8100,2.61215527916112,2.63242872311879,2.61215527916112,2.63242872311879,51939.8678487334,0.0,1.0
1995-10-13,17.12,17.25,16.75,16.88,8400,2.66985661965603,2.69013006361369,2.61215527916112,2.63242872311879,53863.5666579457,0.0,1.0
1995-10-16,17.38,17.38,17.12,17.25,10700,2.71040350757136,2.71040350757136,2.66985661965603,2.69013006361369,68611.9241952405,0.0,1.0
1995-10-17,17.12,17.25,17.12,17.25,8000,2.66985661965603,2.69013006361369,2.66985661965603,2.69013006361369,51298.6349123292,0.0,1.0
1995-10-18,17.38,17.38,17.12,17.12,18200,2.71040350757136,2.71040350757136,2.66985661965603,2.66985661965603,116704.394425549,0.0,1.0
1995-10-19,17.38,17.38,17.25,17.25,2400,2.71040350757136,2.71040350757136,2.69013006361369,2.69013006361369,15389.5904736988,0.0,1.0
1995-10-20,17.5,17.5,17.25,17.25,11400,2.72911745583998,2.72911745583998,2.69013006361369,2.69013006361369,73100.5547500692,0.0,1.0
1995-10-23,17.25,17.5,17.25,17.5,7800,2.69013006361369,2.72911745583998,2.69013006361369,2.72911745583998,50016.1690395211,0.0,1.0
1995-10-24,17.25,17.38,16.88,17.25,21000,2.69013006361369,2.71040350757136,2.63242872311879,2.69013006361369,134658.916644865,0.0,1.0
1995-10-25,17.25,17.25,17.12,17.25,7700,2.69013006361369,2.69013006361369,2.66985661965603,2.69013006361369,49374.936103117,0.0,1.0
1995-10-26,17.25,17.38,17.25,17.38,10800,2.69013006361369,2.71040350757136,2.69013006361369,2.71040350757136,69253.1571316446,0.0,1.0
1995-10-27,17.12,17.38,17.0,17.38,11200,2.66985661965603,2.71040350757136,2.65114267138741,2.71040350757136,71818.0888772609,0.0,1.0
1995-10-30,17.25,17.38,17.25,17.25,1700,2.69013006361369,2.71040350757136,2.69013006361369,2.69013006361369,10900.95991887,0.0,1.0
1995-10-31,16.5,17.38,16.5,17.25,29600,2.57316788693484,2.71040350757136,2.57316788693484,2.69013006361369,189804.949175618,0.0,1.0
1995-11-01,16.5,16.75,16.5,16.5,7500,2.57316788693484,2.61215527916112,2.57316788693484,2.57316788693484,48092.4702303087,0.0,1.0
1995-11-02,16.38,16.38,16.25,16.38,3600,2.55445393866622,2.55445393866622,2.53418049470855,2.55445393866622,23084.3857105482,0.0,1.0
1995-11-03,16.38,16.38,16.12,16.25,9000,2.55445393866622,2.55445393866622,2.51390705075088,2.53418049470855,57710.9642763704,0.0,1.0
1995-11-06,16.75,16.75,16.38,16.38,2000,2.61215527916112,2.61215527916112,2.55445393866622,2.55445393866622,12824.6587280823,0.0,1.0
1995-11-07,17.25,17.25,16.88,16.88,8500,2.69013006361369,2.69013006361369,2.63242872311879,2.63242872311879,54504.7995943499,0.0,1.0
1995-11-08,17.0,17.25,16.75,17.25,6500,2.65114267138741,2.69013006361369,2.61215527916112,2.69013006361369,41680.1408662675,0.0,1.0
1995-11-09,16.38,16.88,16.38,16.88,7700,2.55445393866622,2.63242872311879,2.55445393866622,2.63242872311879,49374.9361031169,0.0,1.0
1995-11-10,16.25,16.5,16.0,16.5,7400,2.53418049470855,2.57316788693484,2.49519310248227,2.57316788693484,47451.2372939046,0.0,1.0
1995-11-13,16.38,16.38,16.25,16.38,1400,2.55445393866622,2.55445393866622,2.53418049470855,2.55445393866622,8977.26110965762,0.0,1.0
1995-11-14,16.38,16.38,16.38,16.38,0,2.55445393866622,2.55445393866622,2.55445393866622,2.55445393866622,0,0.0,1.0
1995-11-15,16.5,16.5,16.25,16.25,7800,2.57316788693484,2.57316788693484,2.53418049470855,2.53418049470855,50016.169039521,0.0,1.0
1995-11-16,16.5,16.5,16.38,16.5,3000,2.57316788693484,2.57316788693484,2.55445393866622,2.57316788693484,19236.9880921235,0.0,1.0
1995-11-17,16.75,16.75,16.5,16.5,1600,2.61215527916112,2.61215527916112,2.57316788693484,2.57316788693484,10259.7269824659,0.0,1.0
1995-11-20,16.62,16.62,16.5,16.62,7200,2.59188183520346,2.59188183520346,2.57316788693484,2.59188183520346,46168.7714210963,0.0,1.0
1995-11-21,16.75,16.88,16.5,16.5,2000,2.61215527916112,2.63242872311879,2.57316788693484,2.57316788693484,12824.6587280823,0.0,1.0
1995-11-22,16.75,17.0,16.75,16.75,5700,2.61215527916112,2.65114267138741,2.61215527916112,2.61215527916112,36550.2773750347,0.0,1.0
1995-11-24,16.88,16.88,16.75,16.75,1200,2.63242872311879,2.63242872311879,2.61215527916112,2.61215527916112,7694.79523684939,0.0,1.0
1995-11-27,17.12,17.12,16.88,16.88,5800,2.66985661965603,2.66985661965603,2.63242872311879,2.63242872311879,37191.5103114387,0.0,1.0
1995-11-28,17.12,17.12,16.88,17.0,5400,2.66985661965603,2.66985661965603,2.63242872311879,2.65114267138741,34626.5785658222,0.0,1.0
1995-11-29,16.88,17.0,16.75,17.0,3900,2.63242872311879,2.65114267138741,2.61215527916112,2.65114267138741,25008.0845197605,0.0,1.0
1995-11-30,17.12,17.12,16.88,16.88,3500,2.66985661965603,2.66985661965603,2.63242872311879,2.63242872311879,22443.152774144,0.0,1.0
1995-12-01,17.12,17.12,17.0,17.0,4600,2.66985661965603,2.66985661965603,2.65114267138741,2.65114267138741,29496.7150745893,0.0,1.0
1995-12-04,17.38,17.38,17.12,17.12,8200,2.71040350757136,2.71040350757136,2.66985661965603,2.66985661965603,52581.1007851375,0.0,1.0
1995-12-05,17.12,17.25,17.12,17.12,14700,2.66985661965603,2.69013006361369,2.66985661965603,2.66985661965603,94261.2416514049,0.0,1.0
1995-12-06,17.0,17.12,17.0,17.12,2000,2.65114267138741,2.66985661965603,2.65114267138741,2.66985661965603,12824.6587280823,0.0,1.0
1995-12-07,17.12,17.12,17.0,17.0,5000,2.66985661965603,2.66985661965603,2.65114267138741,2.65114267138741,32061.6468202057,0.0,1.0
1995-12-08,16.75,17.0,16.75,16.88,7800,2.61215527916112,2.65114267138741,2.61215527916112,2.63242872311879,50016.1690395211,0.0,1.0
1995-12-11,16.88,16.88,16.75,16.75,900,2.63242872311879,2.63242872311879,2.61215527916112,2.61215527916112,5771.09642763705,0.0,1.0
1995-12-12,16.88,16.88,16.75,16.75,1800,2.63242872311879,2.63242872311879,2.61215527916112,2.61215527916112,11542.1928552741,0.0,1.0
1995-12-13,16.62,17.0,16.62,16.75,9900,2.59188183520346,2.65114267138741,2.59188183520346,2.61215527916112,63482.0607040073,0.0,1.0
1995-12-14,17.0,17.0,16.62,16.62,6200,2.65114267138741,2.65114267138741,2.59188183520346,2.59188183520346,39756.4420570552,0.0,1.0
1995-12-15,17.38,17.38,17.38,17.38,19400,2.71040350757136,2.71040350757136,2.71040350757136,2.71040350757136,124399.189662399,0.0,1.0
1995-12-18,17.38,17.5,17.38,17.5,20000,2.71040350757136,2.72911745583998,2.71040350757136,2.72911745583998,128246.587280823,0.0,1.0
1995-12-19,17.5,17.5,17.25,17.38,14500,2.72911745583998,2.72911745583998,2.69013006361369,2.71040350757136,92978.7757785968,0.0,1.0
1995-12-20,17.5,17.5,17.38,17.5,16800,2.72911745583998,2.72911745583998,2.71040350757136,2.72911745583998,107727.133315891,0.0,1.0
1995-12-21,17.38,17.5,17.38,17.38,15500,2.71040350757136,2.72911745583998,2.71040350757136,2.71040350757136,99391.105142638,0.0,1.0
1995-12-22,17.5,17.5,17.38,17.38,4300,2.72911745583998,2.72911745583998,2.71040350757136,2.71040350757136,27573.016265377,0.0,1.0
1995-12-26,17.88,17.88,17.38,17.38,12300,2.78837829202393,2.78837829202393,2.71040350757136,2.71040350757136,78871.6511777063,0.0,1.0
1995-12-27,17.62,17.75,17.5,17.75,8900,2.77590232651152,2.79638287716115,2.75699720283494,2.79638287716115,56492.6216972027,0.18,1.0
1995-12-28,17.5,17.75,17.25,17.75,13300,2.75699720283494,2.79638287716115,2.71761152850873,2.79638287716115,84421.5582666061,0.0,1.0
1995-12-29,17.5,17.5,17.25,17.5,12000,2.75699720283494,2.75699720283494,2.71761152850873,2.75699720283494,76169.8270074642,0.0,1.0
1996-01-02,17.75,17.75,17.25,17.38,6900,2.79638287716115,2.79638287716115,2.71761152850873,2.73809207915836,43797.650529292,0.0,1.0
1996-01-03,17.75,17.75,17.62,17.62,700,2.79638287716115,2.79638287716115,2.77590232651152,2.77590232651152,4443.23990876875,0.0,1.0
1996-01-04,17.75,17.88,17.38,17.62,8200,2.79638287716115,2.81686342781078,2.73809207915836,2.77590232651152,52049.3817884339,0.0,1.0
1996-01-05,18.38,18.38,17.62,17.62,11800,2.89563477646321,2.89563477646321,2.77590232651152,2.77590232651152,74900.3298906731,0.0,1.0
1996-01-08,18.5,18.5,18.25,18.38,6300,2.91453990013979,2.91453990013979,2.87515422581358,2.89563477646321,39989.1591789187,0.0,1.0
1996-01-09,18.5,18.5,18.12,18.25,13200,2.91453990013979,2.91453990013979,2.85467367516395,2.87515422581358,83786.8097082107,0.0,1.0
1996-01-10,18.25,18.5,18.25,18.5,7700,2.87515422581358,2.91453990013979,2.87515422581358,2.91453990013979,48875.6389964562,0.0,1.0
1996-01-11,18.38,18.38,18.12,18.25,7600,2.89563477646321,2.89563477646321,2.85467367516395,2.87515422581358,48240.8904380607,0.0,1.0
1996-01-12,18.62,18.88,18.38,18.5,26600,2.93344502381638,2.97440612511564,2.89563477646321,2.91453990013979,168843.116533212,0.0,1.0
1996-01-15,18.62,18.88,18.62,18.75,26800,2.93344502381638,2.97440612511564,2.93344502381638,2.95392557446601,170112.613650003,0.0,1.0
1996-01-16,18.75,18.75,18.62,18.75,7600,2.95392557446601,2.95392557446601,2.93344502381638,2.95392557446601,48240.8904380606,0.0,1.0
1996-01-17,18.75,18.75,18.62,18.75,12200,2.95392557446601,2.95392557446601,2.93344502381638,2.95392557446601,77439.3241242552,0.0,1.0
1996-01-18,19.0,19.0,18.5,18.62,19200,2.99331124879222,2.99331124879222,2.91453990013979,2.93344502381638,121871.723211943,0.0,1.0
1996-01-19,19.5,19.75,19.0,19.12,29800,3.07208259744465,3.11146827177086,2.99331124879222,3.0122163724688,189155.070401869,0.0,1.0
1996-01-22,19.0,19.62,19.0,19.5,25800,2.99331124879222,3.09098772112123,2.99331124879222,3.07208259744465,163765.128066048,0.0,1.0
1996-01-23,19.38,19.38,19.25,19.25,13800,3.05317747376807,3.05317747376807,3.03269692311843,3.03269692311843,87595.3010585837,0.0,1.0
1996-01-24,19.25,19.38,18.88,18.88,26900,3.03269692311843,3.05317747376807,2.97440612511564,2.97440612511564,170747.362208399,0.0,1.0
1996-01-25,19.38,19.38,19.38,19.38,5400,3.05317747376807,3.05317747376807,3.05317747376807,3.05317747376807,34276.4221533588,0.0,1.0
1996-01-26,19.38,19.38,19.0,19.25,11100,3.05317747376807,3.05317747376807,2.99331124879222,3.03269692311843,70457.0899819042,0.0,1.0
1996-01-29,19.25,19.38,19.12,19.38,4800,3.03269692311843,3.05317747376807,3.0122163724688,3.05317747376807,30467.9308029857,0.0,1.0
1996-01-30,19.38,19.38,19.0,19.25,15100,3.05317747376807,3.05317747376807,2.99331124879222,3.03269692311843,95847.0323177256,0.0,1.0
1996-01-31,19.38,19.38,19.12,19.38,14100,3.05317747376807,3.05317747376807,3.0122163724688,3.05317747376807,89499.5467337703,0.0,1.0
1996-02-01,19.0,19.12,18.88,19.12,7200,2.99331124879222,3.0122163724688,2.97440612511564,3.0122163724688,45701.8962044785,0.0,1.0
1996-02-02,18.88,19.0,18.88,19.0,7700,2.97440612511564,2.99331124879222,2.97440612511564,2.99331124879222,48875.6389964561,0.0,1.0
1996-02-05,18.88,18.88,18.75,18.75,7800,2.97440612511564,2.97440612511564,2.95392557446601,2.95392557446601,49510.3875548517,0.0,1.0
1996-02-06,18.75,18.88,18.75,18.75,3300,2.95392557446601,2.97440612511564,2.95392557446601,2.95392557446601,20946.7024270526,0.0,1.0
1996-02-07,18.75,18.88,18.75,18.75,1200,2.95392557446601,2.97440612511564,2.95392557446601,2.95392557446601,7616.98270074641,0.0,1.0
1996-02-08,18.88,19.0,18.75,18.75,2800,2.97440612511564,2.99331124879222,2.95392557446601,2.95392557446601,17772.959635075,0.0,1.0
1996-02-09,18.62,18.88,18.62,18.75,2300,2.93344502381638,2.97440612511564,2.93344502381638,2.95392557446601,14599.2168430973,0.0,1.0
1996-02-12,18.5,18.62,18.5,18.62,12300,2.91453990013979,2.93344502381638,2.91453990013979,2.93344502381638,78074.0726826509,0.0,1.0
1996-02-13,18.38,18.5,18.38,18.38,7700,2.89563477646321,2.91453990013979,2.89563477646321,2.89563477646321,48875.6389964562,0.0,1.0
1996-02-14,18.38,18.62,18.38,18.5,7700,2.89563477646321,2.93344502381638,2.89563477646321,2.91453990013979,48875.6389964562,0.0,1.0
1996-02-15,18.12,18.5,18.12,18.38,12800,2.85467367516395,2.91453990013979,2.85467367516395,2.89563477646321,81247.8154746284,0.0,1.0
1996-02-16,18.38,18.38,18.12,18.12,11000,2.89563477646321,2.89563477646321,2.85467367516395,2.85467367516395,69822.3414235089,0.0,1.0
1996-02-20,18.75,18.75,18.25,18.5,14000,2.95392557446601,2.95392557446601,2.87515422581358,2.91453990013979,88864.7981753748,0.0,1.0
1996-02-21,18.75,18.88,18.75,18.88,1700,2.95392557446601,2.97440612511564,2.95392557446601,2.97440612511564,10790.7254927241,0.0,1.0
1996-02-22,19.0,19.0,18.88,19.0,12500,2.99331124879222,2.99331124879222,2.97440612511564,2.99331124879222,79343.5697994419,0.0,1.0
1996-02-23,19.0,19.0,18.88,19.0,15600,2.99331124879222,2.99331124879222,2.97440612511564,2.99331124879222,99020.7751097034,0.0,1.0
1996-02-26,18.88,18.88,18.75,18.88,11000,2.97440612511564,2.97440612511564,2.95392557446601,2.97440612511564,69822.3414235088,0.0,1.0
1996-02-27,18.75,18.75,18.75,18.75,1800,2.95392557446601,2.95392557446601,2.95392557446601,2.95392557446601,11425.4740511196,0.0,1.0
1996-02-28,18.75,18.88,18.62,18.88,5400,2.95392557446601,2.97440612511564,2.93344502381638,2.97440612511564,34276.4221533588,0.0,1.0
1996-02-29,18.62,18.62,18.5,18.5,10600,2.93344502381638,2.93344502381638,2.91453990013979,2.91453990013979,67283.3471899266,0.0,1.0
1996-03-01,18.5,18.62,18.5,18.62,5900,2.91453990013979,2.93344502381638,2.91453990013979,2.93344502381638,37450.1649453366,0.0,1.0
1996-03-04,18.88,18.88,18.38,18.62,6100,2.97440612511564,2.97440612511564,2.89563477646321,2.93344502381638,38719.6620621276,0.0,1.0
1996-03-05,18.75,18.75,18.62,18.75,3100,2.95392557446601,2.95392557446601,2.93344502381638,2.95392557446601,19677.2053102616,0.0,1.0
1996-03-06,18.38,18.62,18.38,18.5,4300,2.89563477646321,2.93344502381638,2.89563477646321,2.91453990013979,27294.188011008,0.0,1.0
1996-03-07,18.62,18.62,18.5,18.5,4400,2.93344502381638,2.93344502381638,2.91453990013979,2.91453990013979,27928.9365694035,0.0,1.0
1996-03-08,18.5,18.62,18.38,18.38,3200,2.91453990013979,2.93344502381638,2.89563477646321,2.89563477646321,20311.9538686571,0.0,1.0
1996-03-11,18.5,18.5,18.38,18.38,3600,2.91453990013979,2.91453990013979,2.89563477646321,2.89563477646321,22850.9481022393,0.0,1.0
1996-03-12,18.38,18.38,18.12,18.25,5200,2.89563477646321,2.89563477646321,2.85467367516395,2.87515422581358,33006.9250365678,0.0,1.0
1996-03-13,18.38,18.38,18.12,18.25,5000,2.89563477646321,2.89563477646321,2.85467367516395,2.87515422581358,31737.4279197768,0.0,1.0
1996-03-14,18.12,18.38,18.0,18.25,5600,2.85467367516395,2.89563477646321,2.83576855148737,2.87515422581358,35545.9192701499,0.0,1.0
1996-03-15,17.88,18.0,17.62,17.62,10200,2.81686342781078,2.83576855148737,2.77590232651152,2.77590232651152,64744.3529563447,0.0,1.0
1996-03-18,18.0,18.0,17.88,18.0,5900,2.83576855148737,2.83576855148737,2.81686342781078,2.83576855148737,37450.1649453365,0.0,1.0
1996-03-19,18.0,18.0,18.0,18.0,6400,2.83576855148737,2.83576855148737,2.83576855148737,2.83576855148737,40623.9077373142,0.0,1.0
1996-03-20,18.88,18.88,18.0,18.0,18000,2.97440612511564,2.97440612511564,2.83576855148737,2.83576855148737,114254.740511196,0.0,1.0
1996-03-21,18.88,18.88,18.62,18.62,7500,2.97440612511564,2.97440612511564,2.93344502381638,2.93344502381638,47606.1418796651,0.0,1.0
1996-03-22,18.88,18.88,18.75,18.88,3500,2.97440612511564,2.97440612511564,2.95392557446601,2.97440612511564,22216.1995438437,0.0,1.0
1996-03-25,18.62,18.75,18.38,18.75,16400,2.93344502381638,2.95392557446601,2.89563477646321,2.95392557446601,104098.763576868,0.0,1.0
1996-03-26,18.88,19.0,18.62,18.62,15700,3.00276381063051,3.02184917383367,2.961412190357,2.961412190357,98714.3907058609,0.18,1.0
1996-03-27,18.62,18.75,18.62,18.62,2100,2.97572621275937,2.99650195967982,2.97572621275937,2.97572621275937,13140.321791816,0.09,1.0
1996-03-28,18.62,19.0,18.62,18.75,10500,2.97572621275937,3.03645531914221,2.97572621275937,2.99650195967982,65701.6089590799,0.0,1.0
1996-03-29,19.38,19.38,18.25,18.62,42800,3.09718442552506,3.09718442552506,2.91659524075502,2.97572621275937,267812.272709392,0.0,1.0
1996-04-01,19.12,19.38,19.0,19.38,14600,3.05563293168416,3.09718442552506,3.03645531914221,3.09718442552506,91356.5229335779,0.0,1.0
1996-04-02,19.0,19.25,19.0,19.0,8400,3.03645531914221,3.07640867860461,3.03645531914221,3.03645531914221,52561.287167264,0.0,1.0
1996-04-03,18.88,18.88,18.75,18.88,4700,3.01727770660026,3.01727770660026,2.99650195967982,3.01727770660026,29409.2916293025,0.0,1.0
1996-04-04,18.75,18.75,18.62,18.75,4100,2.99650195967982,2.99650195967982,2.97572621275937,2.99650195967982,25654.9139744978,0.0,1.0
1996-04-08,18.75,18.75,18.5,18.5,7200,2.99650195967982,2.99650195967982,2.95654860021742,2.95654860021742,45052.5318576548,0.0,1.0
1996-04-09,18.88,18.88,18.75,18.75,600,3.01727770660026,3.01727770660026,2.99650195967982,2.99650195967982,3754.37765480457,0.0,1.0
1996-04-10,18.62,18.75,18.5,18.75,5900,2.97572621275937,2.99650195967982,2.95654860021742,2.99650195967982,36918.0469389116,0.0,1.0
1996-04-11,18.5,18.5,18.38,18.5,7000,2.95654860021742,2.95654860021742,2.93737098767547,2.95654860021742,43801.0726393866,0.0,1.0
1996-04-12,18.25,18.62,18.25,18.62,4200,2.91659524075502,2.97572621275937,2.91659524075502,2.97572621275937,26280.643583632,0.0,1.0
1996-04-15,18.5,18.5,18.25,18.38,9600,2.95654860021742,2.95654860021742,2.91659524075502,2.93737098767547,60070.0424768731,0.0,1.0
1996-04-16,18.75,18.75,18.5,18.62,15500,2.99650195967982,2.99650195967982,2.95654860021742,2.97572621275937,96988.0894157845,0.0,1.0
1996-04-17,18.5,18.75,18.5,18.62,7600,2.95654860021742,2.99650195967982,2.95654860021742,2.97572621275937,47555.4502941912,0.0,1.0
1996-04-18,18.62,18.62,18.5,18.5,2200,2.97572621275937,2.97572621275937,2.95654860021742,2.95654860021742,13766.0514009501,0.0,1.0
1996-04-19,19.0,19.12,18.88,18.88,4800,3.03645531914221,3.05563293168416,3.01727770660026,3.01727770660026,30035.0212384366,0.0,1.0
1996-04-22,19.12,19.12,19.0,19.0,8000,3.05563293168416,3.05563293168416,3.03645531914221,3.03645531914221,50058.3687307276,0.0,1.0
1996-04-23,19.25,19.25,19.0,19.0,20000,3.07640867860461,3.07640867860461,3.03645531914221,3.03645531914221,125145.921826819,0.0,1.0
1996-04-24,19.38,19.38,19.25,19.38,3000,3.09718442552506,3.09718442552506,3.07640867860461,3.09718442552506,18771.8882740228,0.0,1.0
1996-04-25,19.12,19.5,19.12,19.38,10000,3.05563293168416,3.11636203806701,3.05563293168416,3.09718442552506,62572.9609134096,0.0,1.0
1996-04-26,19.12,19.12,19.12,19.12,1900,3.05563293168416,3.05563293168416,3.05563293168416,3.05563293168416,11888.8625735478,0.0,1.0
1996-04-29,19.25,19.25,19.12,19.12,4000,3.07640867860461,3.07640867860461,3.05563293168416,3.05563293168416,25029.1843653638,0.0,1.0
1996-04-30,19.25,19.25,19.12,19.25,5600,3.07640867860461,3.07640867860461,3.05563293168416,3.07640867860461,35040.8581115093,0.0,1.0
1996-05-01,19.38,19.38,19.12,19.38,9400,3.09718442552506,3.09718442552506,3.05563293168416,3.09718442552506,58818.5832586049,0.0,1.0
1996-05-02,19.38,19.5,19.25,19.5,5900,3.09718442552506,3.11636203806701,3.07640867860461,3.11636203806701,36918.0469389116,0.0,1.0
1996-05-03,19.62,19.62,19.38,19.38,2800,3.13553965060896,3.13553965060896,3.09718442552506,3.09718442552506,17520.4290557546,0.0,1.0
1996-05-06,19.38,19.75,19.12,19.75,16700,3.09718442552506,3.15631539752941,3.05563293168416,3.15631539752941,104496.844725394,0.0,1.0
1996-05-07,19.5,19.62,19.38,19.5,7000,3.11636203806701,3.13553965060896,3.09718442552506,3.11636203806701,43801.0726393866,0.0,1.0
1996-05-08,19.75,19.75,19.5,19.62,13700,3.15631539752941,3.15631539752941,3.11636203806701,3.13553965060896,85724.9564513709,0.0,1.0
1996-05-09,19.62,19.75,19.5,19.62,5300,3.13553965060896,3.15631539752941,3.11636203806701,3.13553965060896,33163.669284107,0.0,1.0
1996-05-10,19.38,19.62,19.38,19.62,6300,3.09718442552506,3.13553965060896,3.09718442552506,3.13553965060896,39420.9653754479,0.0,1.0
1996-05-13,19.12,19.25,19.0,19.25,4800,3.05563293168416,3.07640867860461,3.03645531914221,3.07640867860461,30035.0212384366,0.0,1.0
1996-05-14,19.25,19.5,19.12,19.12,5500,3.07640867860461,3.11636203806701,3.05563293168416,3.05563293168416,34415.1285023752,0.0,1.0
1996-05-15,19.38,19.38,19.12,19.12,10000,3.09718442552506,3.09718442552506,3.05563293168416,3.05563293168416,62572.9609134094,0.0,1.0
1996-05-16,19.62,19.62,19.38,19.5,5400,3.13553965060896,3.13553965060896,3.09718442552506,3.11636203806701,33789.3988932411,0.0,1.0
1996-05-17,19.75,19.75,19.5,19.5,6600,3.15631539752941,3.15631539752941,3.11636203806701,3.11636203806701,41298.1542028502,0.0,1.0
1996-05-20,19.75,19.75,19.75,19.75,6200,3.15631539752941,3.15631539752941,3.15631539752941,3.15631539752941,38795.2357663138,0.0,1.0
1996-05-21,19.62,19.75,19.62,19.75,5100,3.13553965060896,3.15631539752941,3.13553965060896,3.15631539752941,31912.2100658388,0.0,1.0
1996-05-22,19.75,19.75,19.62,19.62,6800,3.15631539752941,3.15631539752941,3.13553965060896,3.13553965060896,42549.6134211184,0.0,1.0
1996-05-23,19.75,19.75,19.62,19.62,4900,3.15631539752941,3.15631539752941,3.13553965060896,3.13553965060896,30660.7508475706,0.0,1.0
1996-05-24,19.38,19.62,19.38,19.62,3500,3.09718442552506,3.13553965060896,3.09718442552506,3.13553965060896,21900.5363196933,0.0,1.0
1996-05-28,19.25,19.25,19.25,19.25,500,3.07640867860461,3.07640867860461,3.07640867860461,3.07640867860461,3128.64804567047,0.0,1.0
1996-05-29,18.62,19.38,18.62,19.38,6200,2.97572621275937,3.09718442552506,2.97572621275937,3.09718442552506,38795.2357663139,0.0,1.0
1996-05-30,18.62,18.62,18.62,18.62,100,2.97572621275937,2.97572621275937,2.97572621275937,2.97572621275937,625.729609134095,0.0,1.0
1996-05-31,19.0,19.0,18.62,18.62,4200,3.03645531914221,3.03645531914221,2.97572621275937,2.97572621275937,26280.643583632,0.0,1.0
1996-06-03,18.88,19.0,18.75,18.88,2500,3.01727770660026,3.03645531914221,2.99650195967982,3.01727770660026,15643.2402283524,0.0,1.0
1996-06-04,18.38,18.75,18.38,18.75,2800,2.93737098767547,2.99650195967982,2.93737098767547,2.99650195967982,17520.4290557546,0.0,1.0
1996-06-05,18.38,18.5,18.25,18.25,2500,2.93737098767547,2.95654860021742,2.91659524075502,2.91659524075502,15643.2402283524,0.0,1.0
1996-06-06,18.38,18.38,18.25,18.25,1300,2.93737098767547,2.93737098767547,2.91659524075502,2.91659524075502,8134.48491874322,0.0,1.0
1996-06-07,18.25,18.25,18.12,18.25,1300,2.91659524075502,2.91659524075502,2.89581949383457,2.91659524075502,8134.48491874323,0.0,1.0
1996-06-10,18.25,18.25,18.12,18.12,2600,2.91659524075502,2.91659524075502,2.89581949383457,2.89581949383457,16268.9698374865,0.0,1.0
1996-06-11,18.0,18.25,18.0,18.25,4100,2.87664188129262,2.91659524075502,2.87664188129262,2.91659524075502,25654.9139744979,0.0,1.0
1996-06-12,18.38,18.62,18.25,18.25,6100,2.93737098767547,2.97572621275937,2.91659524075502,2.91659524075502,38169.5061571797,0.0,1.0
1996-06-13,18.5,18.62,18.38,18.5,3000,2.95654860021742,2.97572621275937,2.93737098767547,2.95654860021742,18771.8882740228,0.0,1.0
1996-06-14,18.75,18.75,18.75,18.75,2000,2.99650195967982,2.99650195967982,2.99650195967982,2.99650195967982,12514.5921826819,0.0,1.0
1996-06-17,18.75,18.75,18.62,18.62,2600,2.99650195967982,2.99650195967982,2.97572621275937,2.97572621275937,16268.9698374864,0.0,1.0
1996-06-18,18.88,19.0,18.88,18.88,8900,3.01727770660026,3.03645531914221,3.01727770660026,3.01727770660026,55689.9352129345,0.0,1.0
1996-06-19,18.88,18.88,18.88,18.88,2700,3.01727770660026,3.01727770660026,3.01727770660026,3.01727770660026,16894.6994466206,0.0,1.0
1996-06-20,18.62,18.88,18.62,18.88,4800,2.97572621275937,3.01727770660026,2.97572621275937,3.01727770660026,30035.0212384365,0.0,1.0
1996-06-21,18.75,18.88,18.75,18.75,17600,2.99650195967982,3.01727770660026,2.99650195967982,2.99650195967982,110128.411207601,0.0,1.0
1996-06-24,18.75,18.75,18.75,18.75,1700,2.99650195967982,2.99650195967982,2.99650195967982,2.99650195967982,10637.4033552796,0.0,1.0
1996-06-25,18.38,19.12,18.25,19.0,28600,2.93737098767547,3.05563293168416,2.91659524075502,3.03645531914221,178958.668212351,0.0,1.0
1996-06-26,18.25,18.25,18.25,18.25,2000,2.94536165956795,2.94536165956795,2.94536165956795,2.94536165956795,12392.3661060198,0.18,1.0
1996-06-27,17.88,18.38,17.88,18.25,6500,2.88564747797671,2.96634231796487,2.88564747797671,2.94536165956795,40275.1898445642,0.0,1.0
1996-06-28,17.75,18.25,17.75,17.88,13000,2.86466681957978,2.94536165956795,2.86466681957978,2.88564747797671,80550.3796891287,0.0,1.0
1996-07-01,17.88,18.12,17.88,17.88,2800,2.88564747797671,2.92438100117102,2.88564747797671,2.88564747797671,17349.3125484277,0.0,1.0
1996-07-02,17.75,17.88,17.75,17.88,1700,2.86466681957978,2.88564747797671,2.86466681957978,2.88564747797671,10533.5111901168,0.0,1.0
1996-07-03,17.75,17.75,17.62,17.62,5800,2.86466681957978,2.86466681957978,2.84368616118286,2.84368616118286,35937.8617074574,0.0,1.0
1996-07-05,17.75,17.75,17.75,17.75,0,2.86466681957978,2.86466681957978,2.86466681957978,2.86466681957978,0,0.0,1.0
1996-07-08,17.38,17.75,17.12,17.62,6400,2.80495263798854,2.86466681957978,2.7629913211947,2.84368616118286,39655.5715392634,0.0,1.0
1996-07-09,17.62,17.62,17.38,17.38,3000,2.84368616118286,2.84368616118286,2.80495263798854,2.80495263798854,18588.5491590297,0.0,1.0
1996-07-10,16.75,17.5,16.75,17.5,6100,2.70327713960346,2.8243193995857,2.70327713960346,2.8243193995857,37796.7166233603,0.0,1.0
1996-07-11,17.12,17.12,17.0,17.0,6900,2.7629913211947,2.7629913211947,2.74362455959754,2.74362455959754,42753.6630657682,0.0,1.0
1996-07-12,17.0,17.0,17.0,17.0,1100,2.74362455959754,2.74362455959754,2.74362455959754,2.74362455959754,6815.80135831088,0.0,1.0
1996-07-15,17.25,17.38,17.0,17.12,5800,2.78397197959162,2.80495263798854,2.74362455959754,2.7629913211947,35937.8617074574,0.0,1.0
1996-07-16,17.5,17.5,17.38,17.38,6400,2.8243193995857,2.8243193995857,2.80495263798854,2.80495263798854,39655.5715392633,0.0,1.0
1996-07-17,17.5,17.5,17.12,17.12,8900,2.8243193995857,2.8243193995857,2.7629913211947,2.7629913211947,55146.0291717881,0.0,1.0
1996-07-18,17.62,17.75,17.5,17.5,4100,2.84368616118286,2.86466681957978,2.8243193995857,2.8243193995857,25404.3505173406,0.0,1.0
1996-07-19,17.88,18.0,17.75,17.88,22900,2.88564747797671,2.90501423957387,2.86466681957978,2.88564747797671,141892.591913926,0.0,1.0
1996-07-22,17.75,17.88,17.62,17.88,24600,2.86466681957978,2.88564747797671,2.84368616118286,2.88564747797671,152426.103104044,0.0,1.0
1996-07-23,17.5,17.62,17.5,17.62,22900,2.8243193995857,2.84368616118286,2.8243193995857,2.84368616118286,141892.591913927,0.0,1.0
1996-07-24,17.38,17.38,17.25,17.25,8500,2.80495263798854,2.80495263798854,2.78397197959162,2.78397197959162,52667.5559505841,0.0,1.0
1996-07-25,17.5,17.5,17.38,17.38,6300,2.8243193995857,2.8243193995857,2.80495263798854,2.80495263798854,39035.9532339623,0.0,1.0
1996-07-26,17.5,17.62,17.5,17.5,1400,2.8243193995857,2.84368616118286,2.8243193995857,2.8243193995857,8674.65627421386,0.0,1.0
1996-07-29,17.75,18.0,17.75,17.75,6300,2.86466681957978,2.90501423957387,2.86466681957978,2.86466681957978,39035.9532339624,0.0,1.0
1996-07-30,17.88,17.88,17.62,17.62,4900,2.88564747797671,2.88564747797671,2.84368616118286,2.84368616118286,30361.2969597484,0.0,1.0
1996-07-31,18.25,18.25,17.88,17.88,7400,2.94536165956795,2.94536165956795,2.88564747797671,2.88564747797671,45851.7545922731,0.0,1.0
1996-08-01,18.62,18.62,18.12,18.25,14200,3.00507584115919,3.00507584115919,2.92438100117102,2.94536165956795,87985.7993527404,0.0,1.0
1996-08-02,19.0,19.0,18.62,18.75,7000,3.06640391955019,3.06640391955019,3.00507584115919,3.02605649955611,43373.2813710693,0.0,1.0
1996-08-05,19.0,19.12,18.88,19.12,6800,3.06640391955019,3.08577068114735,3.04703715795303,3.08577068114735,42134.0447604673,0.0,1.0
1996-08-06,19.0,19.0,18.75,18.75,8400,3.06640391955019,3.06640391955019,3.02605649955611,3.02605649955611,52047.9376452831,0.0,1.0
1996-08-07,19.0,19.0,18.88,18.88,4400,3.06640391955019,3.06640391955019,3.04703715795303,3.04703715795303,27263.2054332435,0.0,1.0
1996-08-08,19.0,19.0,19.0,19.0,4500,3.06640391955019,3.06640391955019,3.06640391955019,3.06640391955019,27882.8237385445,0.0,1.0
1996-08-09,18.88,19.0,18.88,19.0,6400,3.04703715795303,3.06640391955019,3.04703715795303,3.06640391955019,39655.5715392633,0.0,1.0
1996-08-12,18.88,19.0,18.75,19.0,2600,3.04703715795303,3.06640391955019,3.02605649955611,3.06640391955019,16110.0759378257,0.0,1.0
1996-08-13,19.0,19.0,18.88,18.88,16500,3.06640391955019,3.06640391955019,3.04703715795303,3.04703715795303,102237.020374663,0.0,1.0
1996-08-14,18.38,18.75,18.38,18.75,4500,2.96634231796487,3.02605649955611,2.96634231796487,3.02605649955611,27882.8237385445,0.0,1.0
1996-08-15,18.62,18.62,18.38,18.38,600,3.00507584115919,3.00507584115919,2.96634231796487,2.96634231796487,3717.70983180593,0.0,1.0
1996-08-16,18.5,18.5,18.5,18.5,200,2.98570907956203,2.98570907956203,2.98570907956203,2.98570907956203,1239.23661060198,0.0,1.0
1996-08-19,18.75,18.75,18.38,18.38,9600,3.02605649955611,3.02605649955611,2.96634231796487,2.96634231796487,59483.357308895,0.0,1.0
1996-08-20,18.75,18.75,18.5,18.62,7500,3.02605649955611,3.02605649955611,2.98570907956203,3.00507584115919,46471.3728975742,0.0,1.0
1996-08-21,18.75,18.88,18.5,18.5,8400,3.02605649955611,3.04703715795303,2.98570907956203,2.98570907956203,52047.9376452831,0.0,1.0
1996-08-22,18.75,18.75,18.62,18.62,3000,3.02605649955611,3.02605649955611,3.00507584115919,3.00507584115919,18588.5491590297,0.0,1.0
1996-08-23,18.75,18.75,18.62,18.62,9300,3.02605649955611,3.02605649955611,3.00507584115919,3.00507584115919,57624.502392992,0.0,1.0
1996-08-26,18.75,18.75,18.75,18.75,2700,3.02605649955611,3.02605649955611,3.02605649955611,3.02605649955611,16729.6942431267,0.0,1.0
1996-08-27,18.75,18.88,18.75,18.75,7200,3.02605649955611,3.04703715795303,3.02605649955611,3.02605649955611,44612.5179816712,0.0,1.0
1996-08-28,18.88,18.88,18.88,18.88,3200,3.04703715795303,3.04703715795303,3.04703715795303,3.04703715795303,19827.7857696317,0.0,1.0
1996-08-29,18.75,18.88,18.75,18.88,2100,3.02605649955611,3.04703715795303,3.02605649955611,3.04703715795303,13011.9844113208,0.0,1.0
1996-08-30,18.62,18.88,18.62,18.88,1800,3.00507584115919,3.04703715795303,3.00507584115919,3.04703715795303,11153.1294954178,0.0,1.0
1996-09-03,18.62,18.62,18.62,18.62,0,3.00507584115919,3.00507584115919,3.00507584115919,3.00507584115919,0,0.0,1.0
1996-09-04,18.75,18.75,18.62,18.62,4500,3.02605649955611,3.02605649955611,3.00507584115919,3.00507584115919,27882.8237385445,0.0,1.0
1996-09-05,18.75,18.88,18.75,18.88,4300,3.02605649955611,3.04703715795303,3.02605649955611,3.04703715795303,26643.5871279425,0.0,1.0
1996-09-06,18.75,18.75,18.62,18.62,5100,3.02605649955611,3.02605649955611,3.00507584115919,3.00507584115919,31600.5335703504,0.0,1.0
1996-09-09,18.75,18.88,18.75,18.75,4800,3.02605649955611,3.04703715795303,3.02605649955611,3.02605649955611,29741.6786544475,0.0,1.0
1996-09-10,18.75,18.75,18.75,18.75,0,3.02605649955611,3.02605649955611,3.02605649955611,3.02605649955611,0,0.0,1.0
1996-09-11,18.62,18.75,18.62,18.75,2300,3.00507584115919,3.02605649955611,3.00507584115919,3.02605649955611,14251.2210219227,0.0,1.0
1996-09-12,18.75,18.88,18.75,18.75,3700,3.02605649955611,3.04703715795303,3.02605649955611,3.02605649955611,22925.8772961366,0.0,1.0
1996-09-13,19.0,19.12,19.0,19.0,10200,3.06640391955019,3.08577068114735,3.06640391955019,3.06640391955019,63201.0671407009,0.0,1.0
1996-09-16,19.12,19.12,19.0,19.0,3700,3.08577068114735,3.08577068114735,3.06640391955019,3.06640391955019,22925.8772961366,0.0,1.0
1996-09-17,18.88,19.12,18.88,19.12,41500,3.04703715795303,3.08577068114735,3.04703715795303,3.08577068114735,257141.596699911,0.0,1.0
1996-09-18,18.62,19.0,18.62,18.62,17000,3.00507584115919,3.06640391955019,3.00507584115919,3.00507584115919,105335.111901168,0.0,1.0
1996-09-19,18.38,18.5,18.38,18.5,3200,2.96634231796487,2.98570907956203,2.96634231796487,2.98570907956203,19827.7857696316,0.0,1.0
1996-09-20,18.0,18.12,18.0,18.12,9100,2.90501423957387,2.92438100117102,2.90501423957387,2.92438100117102,56385.2657823899,0.0,1.0
1996-09-23,18.0,18.0,18.0,18.0,1200,2.90501423957387,2.90501423957387,2.90501423957387,2.90501423957387,7435.41966361186,0.0,1.0
1996-09-24,18.12,18.12,18.12,18.12,1200,2.92438100117102,2.92438100117102,2.92438100117102,2.92438100117102,7435.41966361188,0.0,1.0
1996-09-25,18.38,18.38,18.0,18.0,5200,2.96634231796487,2.96634231796487,2.90501423957387,2.90501423957387,32220.1518756514,0.0,1.0
1996-09-26,18.25,18.25,18.25,18.25,1000,2.97441180196369,2.97441180196369,2.97441180196369,2.97441180196369,6135.66688645851,0.18,1.0
1996-09-27,18.25,18.25,18.25,18.25,1000,2.97441180196369,2.97441180196369,2.97441180196369,2.97441180196369,6135.66688645851,0.0,1.0
1996-09-30,18.38,18.38,18.25,18.38,1500,2.99559939288178,2.99559939288178,2.97441180196369,2.99559939288178,9203.50032968779,0.0,1.0
1996-10-01,18.12,18.38,18.12,18.38,6600,2.95322421104559,2.99559939288178,2.95322421104559,2.99559939288178,40495.4014506262,0.0,1.0
1996-10-02,18.12,18.12,18.0,18.0,2200,2.95322421104559,2.95322421104559,2.9336664348135,2.9336664348135,13498.4671502087,0.0,1.0
1996-10-03,18.0,18.0,17.62,18.0,22000,2.9336664348135,2.9336664348135,2.87173347674521,2.9336664348135,134984.671502087,0.0,1.0
1996-10-04,17.88,17.88,17.75,17.75,5700,2.91410865858141,2.91410865858141,2.89292106766331,2.89292106766331,34973.3012528135,0.0,1.0
1996-10-07,17.75,17.88,17.75,17.88,4500,2.89292106766331,2.91410865858141,2.89292106766331,2.91410865858141,27610.5009890633,0.0,1.0
1996-10-08,18.0,18.0,17.88,17.88,2200,2.9336664348135,2.9336664348135,2.91410865858141,2.91410865858141,13498.4671502087,0.0,1.0
1996-10-09,18.0,18.12,17.88,18.12,38600,2.9336664348135,2.95322421104559,2.91410865858141,2.95322421104559,236836.741817299,0.0,1.0
1996-10-10,18.0,18.0,18.0,18.0,2100,2.9336664348135,2.9336664348135,2.9336664348135,2.9336664348135,12884.9004615629,0.0,1.0
1996-10-11,17.75,18.0,17.75,18.0,7700,2.89292106766331,2.9336664348135,2.89292106766331,2.9336664348135,47244.6350257306,0.0,1.0
1996-10-14,17.75,17.75,17.62,17.75,5900,2.89292106766331,2.89292106766331,2.87173347674521,2.89292106766331,36200.4346301053,0.0,1.0
1996-10-15,17.75,17.75,17.62,17.75,8400,2.89292106766331,2.89292106766331,2.87173347674521,2.89292106766331,51539.6018462516,0.0,1.0
1996-10-16,17.75,17.88,17.75,17.88,6100,2.89292106766331,2.91410865858141,2.89292106766331,2.91410865858141,37427.568007397,0.0,1.0
1996-10-17,18.25,18.38,18.0,18.0,11900,2.97441180196369,2.99559939288178,2.9336664348135,2.9336664348135,73014.4359488563,0.0,1.0
1996-10-18,18.38,18.38,18.12,18.12,20100,2.99559939288178,2.99559939288178,2.95322421104559,2.95322421104559,123326.904417816,0.0,1.0
1996-10-21,17.5,18.25,17.5,18.25,5500,2.85217570051312,2.97441180196369,2.85217570051312,2.97441180196369,33746.1678755219,0.0,1.0
1996-10-22,18.0,18.0,17.5,17.5,5600,2.9336664348135,2.9336664348135,2.85217570051312,2.85217570051312,34359.7345641677,0.0,1.0
1996-10-23,17.88,18.0,17.88,18.0,4700,2.91410865858141,2.9336664348135,2.91410865858141,2.9336664348135,28837.634366355,0.0,1.0
1996-10-24,18.0,18.0,17.88,17.88,1500,2.9336664348135,2.9336664348135,2.91410865858141,2.91410865858141,9203.50032968777,0.0,1.0
1996-10-25,18.25,18.38,17.62,17.75,18100,2.97441180196369,2.99559939288178,2.87173347674521,2.89292106766331,111055.570644899,0.0,1.0
1996-10-28,18.0,18.0,18.0,18.0,7600,2.9336664348135,2.9336664348135,2.9336664348135,2.9336664348135,46631.0683370847,0.0,1.0
1996-10-29,17.88,18.0,17.75,17.88,6200,2.91410865858141,2.9336664348135,2.89292106766331,2.91410865858141,38041.1346960428,0.0,1.0
1996-10-30,17.88,17.88,17.75,17.75,2100,2.91410865858141,2.91410865858141,2.89292106766331,2.89292106766331,12884.9004615629,0.0,1.0
1996-10-31,18.0,18.0,17.75,17.88,6100,2.9336664348135,2.9336664348135,2.89292106766331,2.91410865858141,37427.5680073969,0.0,1.0
1996-11-01,18.0,18.12,18.0,18.12,5400,2.9336664348135,2.95322421104559,2.9336664348135,2.95322421104559,33132.601186876,0.0,1.0
1996-11-04,18.38,18.38,18.12,18.12,4400,2.99559939288178,2.99559939288178,2.95322421104559,2.95322421104559,26996.9343004175,0.0,1.0
1996-11-05,18.25,18.25,18.25,18.25,13100,2.97441180196369,2.97441180196369,2.97441180196369,2.97441180196369,80377.2362126065,0.0,1.0
1996-11-06,18.38,18.5,18.25,18.38,3000,2.99559939288178,3.01515716911387,2.97441180196369,2.99559939288178,18407.0006593756,0.0,1.0
1996-11-07,18.75,18.75,18.38,18.5,13700,3.05590253626406,3.05590253626406,2.99559939288178,3.01515716911387,84058.6363444817,0.0,1.0
1996-11-08,18.62,18.75,18.5,18.62,12200,3.03471494534596,3.05590253626406,3.01515716911387,3.03471494534596,74855.136014794,0.0,1.0
1996-11-11,18.25,18.75,18.25,18.75,6400,2.97441180196369,3.05590253626406,2.97441180196369,3.05590253626406,39268.2680733345,0.0,1.0
1996-11-12,18.38,18.75,18.12,18.12,16000,2.99559939288178,3.05590253626406,2.95322421104559,2.95322421104559,98170.6701833364,0.0,1.0
1996-11-13,18.25,18.38,18.25,18.25,1000,2.97441180196369,2.99559939288178,2.97441180196369,2.97441180196369,6135.66688645851,0.0,1.0
1996-11-14,18.12,18.12,18.12,18.12,300,2.95322421104559,2.95322421104559,2.95322421104559,2.95322421104559,1840.70006593755,0.0,1.0
1996-11-15,18.12,18.12,17.88,18.0,5400,2.95322421104559,2.95322421104559,2.91410865858141,2.9336664348135,33132.601186876,0.0,1.0
1996-11-18,18.25,18.25,18.12,18.25,3300,2.97441180196369,2.97441180196369,2.95322421104559,2.97441180196369,20247.7007253131,0.0,1.0
1996-11-19,18.0,18.25,17.62,18.25,8200,2.9336664348135,2.97441180196369,2.87173347674521,2.97441180196369,50312.4684689598,0.0,1.0
1996-11-20,18.0,18.0,17.88,17.88,11200,2.9336664348135,2.9336664348135,2.91410865858141,2.91410865858141,68719.4691283354,0.0,1.0
1996-11-21,18.0,18.0,17.88,18.0,9400,2.9336664348135,2.9336664348135,2.91410865858141,2.9336664348135,57675.26873271,0.0,1.0
1996-11-22,17.88,18.0,17.88,17.88,6600,2.91410865858141,2.9336664348135,2.91410865858141,2.91410865858141,40495.4014506262,0.0,1.0
1996-11-25,17.75,17.94,17.75,17.75,7000,2.89292106766331,2.92388754669745,2.89292106766331,2.89292106766331,42949.6682052096,0.0,1.0
1996-11-26,18.38,18.38,17.88,17.88,11600,2.99559939288178,2.99559939288178,2.91410865858141,2.91410865858141,71173.7358829189,0.0,1.0
1996-11-27,18.38,18.38,18.25,18.25,11500,2.99559939288178,2.99559939288178,2.97441180196369,2.97441180196369,70560.169194273,0.0,1.0
1996-11-29,18.38,18.5,18.38,18.38,2500,2.99559939288178,3.01515716911387,2.99559939288178,2.99559939288178,15339.1672161463,0.0,1.0
1996-12-02,18.75,18.75,18.38,18.38,3800,3.05590253626406,3.05590253626406,2.99559939288178,2.99559939288178,23315.5341685424,0.0,1.0
1996-12-03,18.88,19.0,18.75,18.75,14000,3.07709012718216,3.09664790341425,3.05590253626406,3.05590253626406,85899.3364104192,0.0,1.0
1996-12-04,19.0,19.0,18.88,19.0,10400,3.09664790341425,3.09664790341425,3.07709012718216,3.09664790341425,63810.9356191686,0.0,1.0
1996-12-05,18.5,19.0,18.5,19.0,9300,3.01515716911387,3.09664790341425,3.01515716911387,3.09664790341425,57061.7020440643,0.0,1.0
1996-12-06,18.5,18.62,18.5,18.5,3200,3.01515716911387,3.03471494534596,3.01515716911387,3.01515716911387,19634.1340366673,0.0,1.0
1996-12-09,18.38,18.62,18.25,18.62,8900,2.99559939288178,3.03471494534596,2.97441180196369,3.03471494534596,54607.4352894809,0.0,1.0
1996-12-10,18.5,18.5,18.38,18.5,1700,3.01515716911387,3.01515716911387,2.99559939288178,3.01515716911387,10430.6337069795,0.0,1.0
1996-12-11,18.38,18.5,18.38,18.5,500,2.99559939288178,3.01515716911387,2.99559939288178,3.01515716911387,3067.83344322926,0.0,1.0
1996-12-12,18.38,18.5,18.25,18.5,1500,2.99559939288178,3.01515716911387,2.97441180196369,3.01515716911387,9203.50032968779,0.0,1.0
1996-12-13,18.38,18.5,18.38,18.38,1200,2.99559939288178,3.01515716911387,2.99559939288178,2.99559939288178,7362.80026375023,0.0,1.0
1996-12-16,18.38,18.5,18.38,18.5,4500,2.99559939288178,3.01515716911387,2.99559939288178,3.01515716911387,27610.5009890634,0.0,1.0
1996-12-17,18.62,18.62,18.5,18.5,17700,3.03471494534596,3.03471494534596,3.01515716911387,3.01515716911387,108601.303890316,0.0,1.0
1996-12-18,18.38,18.62,18.25,18.62,4100,2.99559939288178,3.03471494534596,2.97441180196369,3.03471494534596,25156.23423448,0.0,1.0
1996-12-19,18.38,18.5,18.0,18.25,5900,2.99559939288178,3.01515716911387,2.9336664348135,2.97441180196369,36200.4346301053,0.0,1.0
1996-12-20,18.5,18.5,18.38,18.5,7000,3.01515716911387,3.01515716911387,2.99559939288178,3.01515716911387,42949.6682052097,0.0,1.0
1996-12-23,18.25,18.62,18.25,18.5,6900,2.97441180196369,3.03471494534596,2.97441180196369,3.01515716911387,42336.1015165637,0.0,1.0
1996-12-24,18.62,18.62,18.0,18.12,11700,3.03471494534596,3.03471494534596,2.9336664348135,2.95322421104559,71787.3025715648,0.0,1.0
1996-12-26,18.88,19.0,18.5,18.5,12600,3.07709012718216,3.09664790341425,3.01515716911387,3.01515716911387,77309.4027693773,0.0,1.0
1996-12-27,18.5,18.75,18.5,18.62,4700,3.04775346283402,3.08893932043989,3.04775346283402,3.06752267448484,28529.2104693887,0.2,1.0
1996-12-30,18.62,18.62,18.62,18.62,1500,3.06752267448484,3.06752267448484,3.06752267448484,3.06752267448484,9105.06717108149,0.0,1.0
1996-12-31,18.62,18.62,18.5,18.5,3900,3.06752267448484,3.06752267448484,3.04775346283402,3.04775346283402,23673.1746448119,0.0,1.0
1997-01-02,18.38,18.62,18.25,18.62,17700,3.02798425118321,3.06752267448484,3.00656760522816,3.06752267448484,107439.792618762,0.0,1.0
1997-01-03,18.5,18.5,18.25,18.25,4000,3.04775346283402,3.04775346283402,3.00656760522816,3.00656760522816,24280.179122884,0.0,1.0
1997-01-06,18.38,18.5,18.38,18.38,3000,3.02798425118321,3.04775346283402,3.02798425118321,3.02798425118321,18210.134342163,0.0,1.0
1997-01-07,17.5,18.38,17.5,18.38,10000,2.88301003241056,3.02798425118321,2.88301003241056,3.02798425118321,60700.44780721,0.0,1.0
1997-01-08,17.5,17.75,17.5,17.62,5000,2.88301003241056,2.92419589001643,2.88301003241056,2.90277924406138,30350.223903605,0.0,1.0
1997-01-09,17.5,17.5,17.38,17.38,900,2.88301003241056,2.88301003241056,2.86324082075975,2.86324082075975,5463.0403026489,0.0,1.0
1997-01-10,17.38,17.62,17.38,17.62,12300,2.86324082075975,2.90277924406138,2.86324082075975,2.90277924406138,74661.5508028682,0.0,1.0
1997-01-13,17.38,17.5,17.12,17.12,7500,2.86324082075975,2.88301003241056,2.82040752884965,2.82040752884965,45525.3358554074,0.0,1.0
1997-01-14,17.75,17.75,17.38,17.38,5800,2.92419589001643,2.92419589001643,2.86324082075975,2.86324082075975,35206.2597281817,0.0,1.0
1997-01-15,17.75,18.0,17.75,17.88,10100,2.92419589001643,2.96538174762229,2.92419589001643,2.94561253597148,61307.452285282,0.0,1.0
1997-01-16,18.0,18.12,17.75,17.88,27500,2.96538174762229,2.98515095927311,2.92419589001643,2.94561253597148,166926.231469828,0.0,1.0
1997-01-17,18.0,18.0,17.75,17.75,47100,2.96538174762229,2.96538174762229,2.92419589001643,2.92419589001643,285899.109171959,0.0,1.0
1997-01-20,17.88,18.25,17.88,18.12,8500,2.94561253597148,3.00656760522816,2.94561253597148,2.98515095927311,51595.3806361284,0.0,1.0
1997-01-21,18.25,18.25,17.75,17.75,26700,3.00656760522816,3.00656760522816,2.92419589001643,2.92419589001643,162070.19564525,0.0,1.0
1997-01-22,18.25,18.25,17.88,18.25,17700,3.00656760522816,3.00656760522816,2.94561253597148,3.00656760522816,107439.792618762,0.0,1.0
1997-01-23,18.12,18.25,18.0,18.12,4000,2.98515095927311,3.00656760522816,2.96538174762229,2.98515095927311,24280.179122884,0.0,1.0
1997-01-24,17.88,18.12,17.75,18.12,4800,2.94561253597148,2.98515095927311,2.92419589001643,2.98515095927311,29136.2149474607,0.0,1.0
1997-01-27,18.0,18.0,17.75,17.75,8600,2.96538174762229,2.96538174762229,2.92419589001643,2.92419589001643,52202.3851142006,0.0,1.0
1997-01-28,18.38,18.38,18.12,18.12,17300,3.02798425118321,3.02798425118321,2.98515095927311,2.98515095927311,105011.774706473,0.0,1.0
1997-01-29,18.25,18.25,18.25,18.25,2500,3.00656760522816,3.00656760522816,3.00656760522816,3.00656760522816,15175.1119518025,0.0,1.0
1997-01-30,18.25,18.38,18.25,18.38,7900,3.00656760522816,3.02798425118321,3.00656760522816,3.02798425118321,47953.3537676958,0.0,1.0
1997-01-31,18.12,18.5,18.12,18.38,7700,2.98515095927311,3.04775346283402,2.98515095927311,3.02798425118321,46739.3448115516,0.0,1.0
1997-02-03,18.62,18.62,18.25,18.25,30400,3.06752267448484,3.06752267448484,3.00656760522816,3.00656760522816,184529.361333918,0.0,1.0
1997-02-04,18.5,18.62,18.38,18.62,8400,3.04775346283402,3.06752267448484,3.02798425118321,3.06752267448484,50988.3761580564,0.0,1.0
1997-02-05,17.5,18.5,17.5,18.38,32400,2.88301003241056,3.04775346283402,2.88301003241056,3.02798425118321,196669.45089536,0.0,1.0
1997-02-06,17.25,17.5,17.12,17.38,30800,2.8418241748047,2.88301003241056,2.82040752884965,2.86324082075975,186957.379246206,0.0,1.0
1997-02-07,17.62,17.62,17.38,17.38,16700,2.90277924406138,2.90277924406138,2.86324082075975,2.86324082075975,101369.747838041,0.0,1.0
1997-02-10,17.5,17.75,17.5,17.75,11500,2.88301003241056,2.92419589001643,2.88301003241056,2.92419589001643,69805.5149782915,0.0,1.0
1997-02-11,17.5,17.5,17.38,17.5,7300,2.88301003241056,2.88301003241056,2.86324082075975,2.88301003241056,44311.3268992633,0.0,1.0
1997-02-12,17.38,17.5,17.38,17.5,5400,2.86324082075975,2.88301003241056,2.86324082075975,2.88301003241056,32778.2418158933,0.0,1.0
1997-02-13,17.62,17.62,17.38,17.38,5300,2.90277924406138,2.90277924406138,2.86324082075975,2.86324082075975,32171.2373378212,0.0,1.0
1997-02-14,18.25,18.25,17.62,17.75,8600,3.00656760522816,3.00656760522816,2.90277924406138,2.92419589001643,52202.3851142005,0.0,1.0
1997-02-18,18.5,18.62,18.12,18.38,9900,3.04775346283402,3.06752267448484,2.98515095927311,3.02798425118321,60093.4433291379,0.0,1.0
1997-02-19,18.38,18.5,18.25,18.38,16700,3.02798425118321,3.04775346283402,3.00656760522816,3.02798425118321,101369.747838041,0.0,1.0
1997-02-20,18.38,18.5,18.38,18.38,12600,3.02798425118321,3.04775346283402,3.02798425118321,3.02798425118321,76482.5642370845,0.0,1.0
1997-02-21,18.5,18.62,18.25,18.5,12300,3.04775346283402,3.06752267448484,3.00656760522816,3.04775346283402,74661.5508028683,0.0,1.0
1997-02-24,18.75,18.88,18.5,18.5,10300,3.08893932043989,3.11035596639494,3.04775346283402,3.04775346283402,62521.4612414262,0.0,1.0
1997-02-25,18.62,18.75,18.5,18.62,6900,3.06752267448484,3.08893932043989,3.04775346283402,3.06752267448484,41883.3089869748,0.0,1.0
1997-02-26,18.5,18.62,18.5,18.5,9100,3.04775346283402,3.06752267448484,3.04775346283402,3.04775346283402,55237.4075045611,0.0,1.0
1997-02-27,18.62,18.62,18.0,18.38,28500,3.06752267448484,3.06752267448484,2.96538174762229,3.02798425118321,172996.276250548,0.0,1.0
1997-02-28,18.38,18.62,18.38,18.62,7200,3.02798425118321,3.06752267448484,3.02798425118321,3.06752267448484,43704.3224211911,0.0,1.0
1997-03-03,18.38,18.5,18.38,18.38,10600,3.02798425118321,3.04775346283402,3.02798425118321,3.02798425118321,64342.4746756425,0.0,1.0
1997-03-04,18.12,18.75,18.12,18.5,9100,2.98515095927311,3.08893932043989,2.98515095927311,3.04775346283402,55237.407504561,0.0,1.0
1997-03-05,18.25,18.38,18.0,18.0,7300,3.00656760522816,3.02798425118321,2.96538174762229,2.96538174762229,44311.3268992632,0.0,1.0
1997-03-06,18.12,18.38,18.0,18.25,8200,2.98515095927311,3.02798425118321,2.96538174762229,3.00656760522816,49774.3672019121,0.0,1.0
1997-03-07,18.0,18.12,17.88,18.0,5700,2.96538174762229,2.98515095927311,2.94561253597148,2.96538174762229,34599.2552501097,0.0,1.0
1997-03-10,18.0,18.12,17.88,18.12,8700,2.96538174762229,2.98515095927311,2.94561253597148,2.98515095927311,52809.3895922727,0.0,1.0
1997-03-11,18.25,18.25,17.75,18.0,17800,3.00656760522816,3.00656760522816,2.92419589001643,2.96538174762229,108046.797096834,0.0,1.0
1997-03-12,18.12,18.25,18.12,18.12,17500,2.98515095927311,3.00656760522816,2.98515095927311,2.98515095927311,106225.783662617,0.0,1.0
1997-03-13,18.12,18.12,17.88,18.0,8800,2.98515095927311,2.98515095927311,2.94561253597148,2.96538174762229,53416.3940703447,0.0,1.0
1997-03-14,18.12,18.12,18.0,18.12,6700,2.98515095927311,2.98515095927311,2.96538174762229,2.98515095927311,40669.3000308306,0.0,1.0
1997-03-17,17.88,18.0,17.75,18.0,8400,2.94561253597148,2.96538174762229,2.92419589001643,2.96538174762229,50988.3761580563,0.0,1.0
1997-03-18,18.25,18.25,17.88,18.0,30900,3.00656760522816,3.00656760522816,2.94561253597148,2.96538174762229,187564.383724279,0.0,1.0
1997-03-19,18.12,18.25,18.0,18.25,8300,2.98515095927311,3.00656760522816,2.96538174762229,3.00656760522816,50381.3716799842,0.0,1.0
1997-03-20,18.12,18.25,18.0,18.25,8000,2.98515095927311,3.00656760522816,2.96538174762229,3.00656760522816,48560.3582457679,0.0,1.0
1997-03-21,18.38,18.38,18.0,18.12,13400,3.02798425118321,3.02798425118321,2.96538174762229,2.98515095927311,81338.6000616613,0.0,1.0
1997-03-24,18.0,18.5,18.0,18.5,7000,2.96538174762229,3.04775346283402,2.96538174762229,3.04775346283402,42490.313465047,0.0,1.0
1997-03-25,18.0,18.25,17.88,18.12,10200,2.99833043370698,3.03997391195291,2.97834156414894,3.01831930326503,61234.0781176031,0.2,1.0
1997-03-26,18.38,18.38,18.0,18.0,17200,3.07828591193917,3.07828591193917,3.01464343933107,3.01464343933107,102698.712544492,0.1,1.0
1997-03-27,17.88,18.38,17.88,18.38,6500,2.9945458164022,3.07828591193917,2.9945458164022,3.07828591193917,38810.5599732091,0.0,1.0
1997-03-31,17.5,18.0,17.5,18.0,6300,2.9309033437941,3.01464343933107,2.9309033437941,3.01464343933107,37616.3888971104,0.0,1.0
1997-04-01,18.25,18.25,17.62,17.62,11900,3.05651348709956,3.05651348709956,2.95100096672297,2.95100096672297,71053.1790278751,0.0,1.0
1997-04-02,18.38,18.5,18.0,18.12,12100,3.07828591193917,3.09838353486804,3.01464343933107,3.03474106225994,72247.350103974,0.0,1.0
1997-04-03,17.88,18.38,17.88,18.38,7300,2.9945458164022,3.07828591193917,2.9945458164022,3.07828591193917,43587.2442776041,0.0,1.0
1997-04-04,17.88,17.88,17.5,17.5,7100,2.9945458164022,2.9945458164022,2.9309033437941,2.9309033437941,42393.0732015053,0.0,1.0
1997-04-07,18.38,18.38,18.0,18.0,6700,3.07828591193917,3.07828591193917,3.01464343933107,3.01464343933107,40004.7310493079,0.0,1.0
1997-04-08,18.5,18.5,18.12,18.5,10200,3.09838353486804,3.09838353486804,3.03474106225994,3.09838353486804,60902.724881036,0.0,1.0
1997-04-09,18.75,19.25,18.5,18.62,23700,3.14025358263653,3.22399367817351,3.09838353486804,3.11848115779692,141509.272517701,0.0,1.0
1997-04-10,18.88,19.0,18.5,18.88,14800,3.16202600747614,3.18212363040502,3.09838353486804,3.16202600747614,88368.6596313071,0.0,1.0
1997-04-11,18.38,18.75,18.25,18.75,8800,3.07828591193917,3.14025358263653,3.05651348709956,3.14025358263653,52543.5273483447,0.0,1.0
1997-04-14,18.12,18.5,18.0,18.5,15300,3.03474106225994,3.09838353486804,3.01464343933107,3.09838353486804,91354.087321554,0.0,1.0
1997-04-15,18.38,18.75,18.25,18.38,24800,3.07828591193917,3.14025358263653,3.05651348709956,3.07828591193917,148077.213436244,0.0,1.0
1997-04-16,18.62,18.75,18.5,18.5,10000,3.11848115779692,3.14025358263653,3.09838353486804,3.09838353486804,59708.5538049371,0.0,1.0
1997-04-17,18.75,18.75,18.5,18.5,41300,3.14025358263653,3.14025358263653,3.09838353486804,3.09838353486804,246596.327214391,0.0,1.0
1997-04-18,18.88,19.0,18.62,18.62,9300,3.16202600747614,3.18212363040502,3.11848115779692,3.11848115779692,55528.9550385916,0.0,1.0
1997-04-21,18.88,18.88,18.62,18.75,9800,3.16202600747614,3.16202600747614,3.11848115779692,3.14025358263653,58514.3827288385,0.0,1.0
1997-04-22,18.5,18.88,18.5,18.75,3000,3.09838353486804,3.16202600747614,3.09838353486804,3.14025358263653,17912.5661414812,0.0,1.0
1997-04-23,18.62,19.0,18.5,18.5,26900,3.11848115779692,3.18212363040502,3.09838353486804,3.09838353486804,160616.009735281,0.0,1.0
1997-04-24,18.5,18.62,18.5,18.62,9800,3.09838353486804,3.11848115779692,3.09838353486804,3.11848115779692,58514.3827288385,0.0,1.0
1997-04-25,18.75,18.75,18.5,18.5,16500,3.14025358263653,3.14025358263653,3.09838353486804,3.09838353486804,98519.1137781463,0.0,1.0
1997-04-28,19.0,19.0,18.62,18.88,24500,3.18212363040502,3.18212363040502,3.11848115779692,3.16202600747614,146285.956822096,0.0,1.0
1997-04-29,18.75,19.0,18.62,19.0,14100,3.14025358263653,3.18212363040502,3.11848115779692,3.18212363040502,84189.0608649614,0.0,1.0
1997-04-30,18.75,18.88,18.62,18.88,7300,3.14025358263653,3.16202600747614,3.11848115779692,3.16202600747614,43587.2442776041,0.0,1.0
1997-05-01,19.0,19.0,18.88,18.88,9000,3.18212363040502,3.18212363040502,3.16202600747614,3.16202600747614,53737.6984244434,0.0,1.0
1997-05-02,19.0,19.0,18.88,18.88,8000,3.18212363040502,3.18212363040502,3.16202600747614,3.16202600747614,47766.8430439497,0.0,1.0
1997-05-05,19.25,19.38,19.0,19.12,14300,3.22399367817351,3.24576610301312,3.18212363040502,3.20222125333389,85383.23194106,0.0,1.0
1997-05-06,19.25,19.38,19.12,19.25,12600,3.22399367817351,3.24576610301312,3.20222125333389,3.22399367817351,75232.7777942207,0.0,1.0
1997-05-07,19.38,19.38,19.0,19.12,7900,3.24576610301312,3.24576610301312,3.18212363040502,3.20222125333389,47169.7575059003,0.0,1.0
1997-05-08,19.25,19.38,19.25,19.25,5900,3.22399367817351,3.24576610301312,3.22399367817351,3.22399367817351,35228.0467449129,0.0,1.0
1997-05-09,18.88,19.12,18.88,19.12,6700,3.16202600747614,3.20222125333389,3.16202600747614,3.20222125333389,40004.7310493079,0.0,1.0
1997-05-12,18.62,18.88,18.62,18.88,9300,3.11848115779692,3.16202600747614,3.11848115779692,3.16202600747614,55528.9550385915,0.0,1.0
1997-05-13,18.75,18.75,18.62,18.62,5900,3.14025358263653,3.14025358263653,3.11848115779692,3.11848115779692,35228.0467449129,0.0,1.0
1997-05-14,18.88,18.88,18.75,18.75,6200,3.16202600747614,3.16202600747614,3.14025358263653,3.14025358263653,37019.3033590611,0.0,1.0
1997-05-15,18.88,18.88,18.62,18.62,8900,3.16202600747614,3.16202600747614,3.11848115779692,3.11848115779692,53140.6128863941,0.0,1.0
1997-05-16,18.75,18.88,18.75,18.88,13600,3.14025358263653,3.16202600747614,3.14025358263653,3.16202600747614,81203.6331747146,0.0,1.0
1997-05-19,18.88,18.88,18.75,18.75,33200,3.16202600747614,3.16202600747614,3.14025358263653,3.14025358263653,198232.398632392,0.0,1.0
1997-05-20,18.75,18.88,18.62,18.75,4100,3.14025358263653,3.16202600747614,3.11848115779692,3.14025358263653,24480.5070600242,0.0,1.0
1997-05-21,19.25,19.25,18.75,18.88,11800,3.22399367817351,3.22399367817351,3.14025358263653,3.16202600747614,70456.0934898258,0.0,1.0
1997-05-22,19.25,19.38,19.12,19.12,8600,3.22399367817351,3.24576610301312,3.20222125333389,3.20222125333389,51349.3562722459,0.0,1.0
1997-05-23,19.5,19.5,19.12,19.12,8200,3.26586372594199,3.26586372594199,3.20222125333389,3.20222125333389,48961.0141200485,0.0,1.0
1997-05-27,19.12,19.5,19.12,19.38,8100,3.20222125333389,3.26586372594199,3.20222125333389,3.24576610301312,48363.9285819991,0.0,1.0
1997-05-28,19.75,20.0,19.0,19.0,10600,3.30773377371048,3.34960382147897,3.18212363040502,3.18212363040502,63291.0670332334,0.0,1.0
1997-05-29,19.12,19.88,19.0,19.88,12100,3.20222125333389,3.32950619855009,3.18212363040502,3.32950619855009,72247.350103974,0.0,1.0
1997-05-30,19.38,19.38,19.12,19.12,10100,3.24576610301312,3.24576610301312,3.20222125333389,3.20222125333389,60305.6393429865,0.0,1.0
1997-06-02,19.75,19.88,19.38,19.38,14500,3.30773377371048,3.32950619855009,3.24576610301312,3.24576610301312,86577.4030171589,0.0,1.0
1997-06-03,19.62,19.75,19.5,19.62,7300,3.28596134887087,3.30773377371048,3.26586372594199,3.28596134887087,43587.2442776041,0.0,1.0
1997-06-04,19.38,19.62,19.38,19.62,4900,3.24576610301312,3.28596134887087,3.24576610301312,3.28596134887087,29257.1913644192,0.0,1.0
1997-06-05,19.75,19.75,19.25,19.25,4900,3.30773377371048,3.30773377371048,3.22399367817351,3.22399367817351,29257.1913644192,0.0,1.0
1997-06-06,20.12,20.5,19.5,19.5,17700,3.36970144440784,3.43334391701594,3.26586372594199,3.26586372594199,105684.140234739,0.0,1.0
1997-06-09,20.75,20.75,20.12,20.12,4100,3.47521396478443,3.47521396478443,3.36970144440784,3.36970144440784,24480.5070600242,0.0,1.0
1997-06-10,20.75,20.88,20.62,20.62,6000,3.47521396478443,3.49698638962404,3.45344153994482,3.45344153994482,35825.1322829623,0.0,1.0
1997-06-11,21.5,21.5,20.75,20.75,8900,3.60082410808989,3.60082410808989,3.47521396478443,3.47521396478443,53140.6128863941,0.0,1.0
1997-06-12,21.25,21.38,21.0,21.38,19600,3.5589540603214,3.58072648516102,3.51708401255292,3.58072648516102,117028.765457677,0.0,1.0
1997-06-13,21.5,21.5,21.25,21.25,7100,3.60082410808989,3.60082410808989,3.5589540603214,3.5589540603214,42393.0732015054,0.0,1.0
1997-06-16,21.88,21.88,21.5,21.5,7200,3.66446658069799,3.66446658069799,3.60082410808989,3.60082410808989,42990.1587395547,0.0,1.0
1997-06-17,21.75,21.88,21.62,21.75,8100,3.64269415585838,3.66446658069799,3.62092173101876,3.64269415585838,48363.928581999,0.0,1.0
1997-06-18,21.88,21.88,21.38,21.88,12900,3.66446658069799,3.66446658069799,3.58072648516102,3.66446658069799,77024.0344083689,0.0,1.0
1997-06-19,21.88,21.88,21.75,21.88,8700,3.66446658069799,3.66446658069799,3.64269415585838,3.66446658069799,51946.4418102953,0.0,1.0
1997-06-20,21.88,21.88,21.25,21.25,38400,3.66446658069799,3.66446658069799,3.5589540603214,3.5589540603214,229280.846610959,0.0,1.0
1997-06-23,21.75,21.88,21.62,21.88,7200,3.64269415585838,3.66446658069799,3.62092173101876,3.66446658069799,42990.1587395547,0.0,1.0
1997-06-24,22.0,22.0,21.75,21.88,4100,3.68456420362686,3.68456420362686,3.64269415585838,3.66446658069799,24480.5070600243,0.0,1.0
1997-06-25,22.5,22.5,22.0,22.0,14900,3.76830429916384,3.76830429916384,3.68456420362686,3.68456420362686,88965.7451693563,0.0,1.0
1997-06-26,22.19,23.0,22.19,22.38,7200,3.7498814781457,3.88676313642862,3.7498814781457,3.78198952144664,42606.1466025333,0.2,1.0
1997-06-27,21.88,22.25,21.88,22.25,4300,3.69749467065471,3.76002086024073,3.69749467065471,3.76002086024073,25445.3375542907,0.0,1.0
1997-06-30,21.25,21.94,21.25,21.94,8400,3.59103115865688,3.70763405274974,3.59103115865688,3.70763405274974,49707.1710362888,0.0,1.0
1997-07-01,21.25,21.25,20.75,21.12,10100,3.59103115865688,3.59103115865688,3.50653630786495,3.56906249745098,59766.9556507759,0.0,1.0
1997-07-02,20.5,21.12,20.5,21.12,12900,3.46428888246899,3.56906249745098,3.46428888246899,3.56906249745098,76336.0126628721,0.0,1.0
1997-07-03,20.81,20.88,20.62,20.62,6100,3.51667568995999,3.52850496907086,3.48456764665905,3.48456764665905,36096.874204924,0.0,1.0
1997-07-07,20.44,20.69,20.38,20.62,3100,3.45414950037396,3.49639692576992,3.44401011827893,3.48456764665905,18344.3131205352,0.0,1.0
1997-07-08,20.44,20.44,20.44,20.44,0,3.45414950037396,3.45414950037396,3.45414950037396,3.45414950037396,0,0.0,1.0
1997-07-09,20.5,20.62,20.38,20.38,5200,3.46428888246899,3.48456764665905,3.44401011827893,3.44401011827893,30771.1058796074,0.0,1.0
1997-07-10,20.38,20.62,20.38,20.62,1400,3.44401011827893,3.48456764665905,3.44401011827893,3.48456764665905,8284.52850604813,0.0,1.0
1997-07-11,20.62,20.62,20.5,20.5,3100,3.48456764665905,3.48456764665905,3.46428888246899,3.46428888246899,18344.3131205352,0.0,1.0
1997-07-14,20.75,20.75,20.62,20.62,5300,3.50653630786495,3.50653630786495,3.48456764665905,3.48456764665905,31362.8579157537,0.0,1.0
1997-07-15,21.25,21.25,20.81,20.88,8400,3.59103115865688,3.59103115865688,3.51667568995999,3.52850496907086,49707.1710362888,0.0,1.0
1997-07-16,21.12,21.31,21.0,21.31,58300,3.56906249745098,3.60117054075191,3.54878373326092,3.60117054075191,344991.43707329,0.0,1.0
1997-07-17,21.12,21.25,21.0,21.0,10800,3.56906249745098,3.59103115865688,3.54878373326092,3.54878373326092,63909.2199037999,0.0,1.0
1997-07-18,20.88,21.0,20.75,21.0,5300,3.52850496907086,3.54878373326092,3.50653630786495,3.54878373326092,31362.8579157536,0.0,1.0
1997-07-21,21.12,21.12,20.62,20.94,4300,3.56906249745098,3.56906249745098,3.48456764665905,3.53864435116589,25445.3375542907,0.0,1.0
1997-07-22,20.06,21.12,20.06,21.0,19300,3.3899334137721,3.56906249745098,3.3899334137721,3.54878373326092,114208.142976235,0.0,1.0
1997-07-23,20.5,20.5,20.06,20.06,2400,3.46428888246899,3.46428888246899,3.3899334137721,3.3899334137721,14202.0488675111,0.0,1.0
1997-07-24,20.38,20.44,20.38,20.44,9300,3.44401011827893,3.45414950037396,3.44401011827893,3.45414950037396,55032.9393616055,0.0,1.0
1997-07-25,20.25,20.38,20.25,20.25,8000,3.42204145707303,3.44401011827893,3.42204145707303,3.42204145707303,47340.1628917036,0.0,1.0
1997-07-28,20.06,20.19,20.06,20.12,3900,3.3899334137721,3.411902074978,3.3899334137721,3.40007279586713,23078.3294097055,0.0,1.0
1997-07-29,20.12,20.12,20.06,20.06,1500,3.40007279586713,3.40007279586713,3.3899334137721,3.3899334137721,8876.28054219442,0.0,1.0
1997-07-30,20.25,20.25,20.06,20.12,6900,3.42204145707303,3.42204145707303,3.3899334137721,3.40007279586713,40830.8904940944,0.0,1.0
1997-07-31,20.06,20.25,20.06,20.25,7500,3.3899334137721,3.42204145707303,3.3899334137721,3.42204145707303,44381.4027109721,0.0,1.0
1997-08-01,20.12,20.19,20.06,20.06,11400,3.40007279586713,3.411902074978,3.3899334137721,3.3899334137721,67459.7321206776,0.0,1.0
1997-08-04,20.0,20.06,19.75,20.06,15000,3.37979403167706,3.3899334137721,3.3375466062811,3.3899334137721,88762.8054219444,0.0,1.0
1997-08-05,20.06,20.12,19.94,20.06,8200,3.3899334137721,3.40007279586713,3.36965464958203,3.3899334137721,48523.6669639962,0.0,1.0
1997-08-06,20.12,20.12,20.0,20.06,4600,3.40007279586713,3.40007279586713,3.37979403167706,3.3899334137721,27220.5936627296,0.0,1.0
1997-08-07,20.5,20.5,19.88,20.12,7100,3.46428888246899,3.46428888246899,3.359515267487,3.40007279586713,42014.394566387,0.0,1.0
1997-08-08,20.06,20.38,19.88,20.38,6800,3.3899334137721,3.44401011827893,3.359515267487,3.44401011827893,40239.138457948,0.0,1.0
1997-08-11,19.88,20.0,19.56,20.0,7800,3.359515267487,3.37979403167706,3.30543856298017,3.37979403167706,46156.6588194111,0.0,1.0
1997-08-12,19.94,20.12,19.88,19.88,8800,3.36965464958203,3.40007279586713,3.359515267487,3.359515267487,52074.1791808741,0.0,1.0
1997-08-13,19.94,19.94,19.75,19.88,3100,3.36965464958203,3.36965464958203,3.3375466062811,3.359515267487,18344.3131205352,0.0,1.0
1997-08-14,20.31,20.56,20.0,20.0,12600,3.43218083916806,3.47442826456402,3.37979403167706,3.37979403167706,74560.7565544332,0.0,1.0
1997-08-15,20.38,20.44,20.31,20.31,14900,3.44401011827893,3.45414950037396,3.43218083916806,3.43218083916806,88171.053385798,0.0,1.0
1997-08-18,20.19,20.31,20.12,20.25,14000,3.411902074978,3.43218083916806,3.40007279586713,3.42204145707303,82845.2850604813,0.0,1.0
1997-08-19,20.94,20.94,20.25,20.25,22500,3.53864435116589,3.53864435116589,3.42204145707303,3.42204145707303,133144.208132916,0.0,1.0
1997-08-20,21.31,21.38,21.0,21.0,14100,3.60117054075191,3.61299981986278,3.54878373326092,3.54878373326092,83437.0370966277,0.0,1.0
1997-08-21,20.81,21.44,20.69,21.44,14500,3.51667568995999,3.62313920195781,3.49639692576992,3.62313920195781,85804.0452412127,0.0,1.0
1997-08-22,20.88,20.88,20.38,20.69,12200,3.52850496907086,3.52850496907086,3.44401011827893,3.49639692576992,72193.748409848,0.0,1.0
1997-08-25,20.88,20.88,20.81,20.81,3300,3.52850496907086,3.52850496907086,3.51667568995999,3.51667568995999,19527.8171928277,0.0,1.0
1997-08-26,21.0,21.19,20.94,21.0,10900,3.54878373326092,3.58089177656185,3.53864435116589,3.54878373326092,64500.9719399462,0.0,1.0
1997-08-27,21.19,21.25,20.94,21.25,10900,3.58089177656185,3.59103115865688,3.53864435116589,3.59103115865688,64500.9719399462,0.0,1.0
1997-08-28,21.38,21.38,21.0,21.19,15900,3.61299981986278,3.61299981986278,3.54878373326092,3.58089177656185,94088.573747261,0.0,1.0
1997-08-29,21.38,21.38,20.94,21.25,18400,3.61299981986278,3.61299981986278,3.53864435116589,3.59103115865688,108882.374650918,0.0,1.0
1997-09-02,21.5,21.62,21.38,21.5,10000,3.63327858405284,3.65355734824291,3.61299981986278,3.63327858405284,59175.2036146296,0.0,1.0
1997-09-03,21.0,21.5,21.0,21.44,14200,3.54878373326092,3.63327858405284,3.54878373326092,3.62313920195781,84028.7891327739,0.0,1.0
1997-09-04,20.75,21.38,20.75,21.25,23300,3.50653630786495,3.61299981986278,3.50653630786495,3.59103115865688,137878.224422087,0.0,1.0
1997-09-05,20.88,20.88,20.38,20.62,7800,3.52850496907086,3.52850496907086,3.44401011827893,3.48456764665905,46156.658819411,0.0,1.0
1997-09-08,21.0,21.19,20.88,20.88,5800,3.54878373326092,3.58089177656185,3.52850496907086,3.52850496907086,34321.6180964851,0.0,1.0
1997-09-09,20.88,21.06,20.69,21.0,7800,3.52850496907086,3.55892311535595,3.49639692576992,3.54878373326092,46156.658819411,0.0,1.0
1997-09-10,21.25,21.25,21.0,21.12,7000,3.59103115865688,3.59103115865688,3.54878373326092,3.56906249745098,41422.6425302407,0.0,1.0
1997-09-11,21.12,21.25,21.0,21.25,10100,3.56906249745098,3.59103115865688,3.54878373326092,3.59103115865688,59766.9556507758,0.0,1.0
1997-09-12,21.25,21.25,21.12,21.19,13400,3.59103115865688,3.59103115865688,3.56906249745098,3.58089177656185,79294.7728436036,0.0,1.0
1997-09-15,21.12,21.25,21.12,21.19,7200,3.56906249745098,3.59103115865688,3.56906249745098,3.58089177656185,42606.1466025333,0.0,1.0
1997-09-16,21.25,21.31,21.12,21.19,8000,3.59103115865688,3.60117054075191,3.56906249745098,3.58089177656185,47340.1628917037,0.0,1.0
1997-09-17,21.38,21.38,21.19,21.31,10900,3.61299981986278,3.61299981986278,3.58089177656185,3.60117054075191,64500.9719399462,0.0,1.0
1997-09-18,20.88,21.44,20.88,21.25,5100,3.52850496907086,3.62313920195781,3.52850496907086,3.59103115865688,30179.353843461,0.0,1.0
1997-09-19,20.81,20.88,20.5,20.5,15100,3.51667568995999,3.52850496907086,3.46428888246899,3.46428888246899,89354.5574580905,0.0,1.0
1997-09-22,20.62,20.81,20.56,20.69,29200,3.48456764665905,3.51667568995999,3.47442826456402,3.49639692576992,172791.594554718,0.0,1.0
1997-09-23,21.75,21.75,20.88,20.88,19500,3.67552600944881,3.67552600944881,3.52850496907086,3.52850496907086,115391.647048528,0.0,1.0
1997-09-24,22.0,22.0,21.5,21.75,27500,3.71777343484477,3.71777343484477,3.63327858405284,3.67552600944881,162731.809940231,0.0,1.0
1997-09-25,21.75,22.0,21.62,22.0,10500,3.67552600944881,3.71777343484477,3.65355734824291,3.71777343484477,62133.963795361,0.0,1.0
1997-09-26,21.81,21.88,21.44,21.5,6200,3.71946333186061,3.7314010867084,3.65636377052231,3.66659613182041,36355.2448122555,0.2,1.0
1997-09-29,21.81,21.94,21.56,21.94,4700,3.71946333186061,3.7416334480065,3.67682849311851,3.7416334480065,27559.621067355,0.0,1.0
1997-09-30,21.88,21.94,21.69,21.69,9200,3.7314010867084,3.7416334480065,3.6989986092644,3.6989986092644,53946.4923020565,0.0,1.0
1997-10-01,22.12,22.19,22.0,22.0,16800,3.77233053190081,3.7842682867486,3.7518658093046,3.7518658093046,98510.9859428859,0.0,1.0
1997-10-02,22.75,22.88,22.12,22.12,22200,3.8797703255309,3.90194044167679,3.77233053190081,3.77233053190081,130175.231424528,0.0,1.0
1997-10-03,22.88,23.0,22.62,22.62,20300,3.90194044167679,3.922405164273,3.85760020938501,3.85760020938501,119034.10801432,0.0,1.0
1997-10-06,23.38,23.38,22.81,22.81,43800,3.98721011916098,3.98721011916098,3.890002686829,3.890002686829,256832.213351096,0.0,1.0
1997-10-07,23.62,23.69,23.12,23.12,26500,4.0281395643534,4.04007731920119,3.9428698868692,3.9428698868692,155389.352826576,0.0,1.0
1997-10-08,23.25,23.75,23.25,23.75,22200,3.96504000301509,4.05030968049929,3.96504000301509,4.05030968049929,130175.231424528,0.0,1.0
1997-10-09,22.88,23.38,22.75,23.38,12300,3.90194044167679,3.98721011916098,3.8797703255309,3.98721011916098,72124.1147081843,0.0,1.0
1997-10-10,23.69,23.69,22.94,23.0,5400,4.04007731920119,4.04007731920119,3.91217280297489,3.922405164273,31664.2454816419,0.0,1.0
1997-10-13,24.0,24.0,23.62,23.69,11800,4.09294451924139,4.09294451924139,4.0281395643534,4.04007731920119,69192.2401265507,0.0,1.0
1997-10-14,23.75,24.0,23.75,24.0,19600,4.05030968049929,4.09294451924139,4.05030968049929,4.09294451924139,114929.483600033,0.0,1.0
1997-10-15,23.75,23.88,23.62,23.88,36400,4.05030968049929,4.07247979664518,4.0281395643534,4.07247979664518,213440.469542919,0.0,1.0
1997-10-16,23.69,23.81,23.56,23.81,17200,4.04007731920119,4.06054204179739,4.01790720305529,4.06054204179739,100856.485608193,0.0,1.0
1997-10-17,23.12,23.5,22.62,23.31,26200,3.9428698868692,4.00767484175719,3.85760020938501,3.9752723643132,153630.228077596,0.0,1.0
1997-10-20,23.38,23.38,23.0,23.0,8600,3.98721011916098,3.98721011916098,3.922405164273,3.922405164273,50428.2428040964,0.0,1.0
1997-10-21,23.12,23.25,22.88,23.12,8800,3.9428698868692,3.96504000301509,3.90194044167679,3.9428698868692,51600.9926367498,0.0,1.0
1997-10-22,23.06,23.25,23.0,23.12,4600,3.9326375255711,3.96504000301509,3.922405164273,3.9428698868692,26973.2461510283,0.0,1.0
1997-10-23,22.62,23.12,22.56,23.12,13300,3.85760020938501,3.9428698868692,3.8473678480869,3.9428698868692,77987.8638714513,0.0,1.0
1997-10-24,22.75,22.88,22.56,22.56,5700,3.8797703255309,3.90194044167679,3.8473678480869,3.8473678480869,33423.370230622,0.0,1.0
1997-10-27,22.62,22.75,22.56,22.62,3200,3.85760020938501,3.8797703255309,3.8473678480869,3.85760020938501,18763.9973224544,0.0,1.0
1997-10-28,22.0,22.06,21.62,22.0,27600,3.7518658093046,3.76209817060271,3.68706085441662,3.7518658093046,161839.47690617,0.0,1.0
1997-10-29,22.75,22.75,22.25,22.25,16000,3.8797703255309,3.8797703255309,3.7945006480467,3.7945006480467,93819.9866122722,0.0,1.0
1997-10-30,23.12,23.19,22.69,22.75,10300,3.9428698868692,3.95480764171699,3.86953796423279,3.8797703255309,60396.6163816503,0.0,1.0
1997-10-31,23.5,23.5,23.12,23.19,5100,4.00767484175719,4.00767484175719,3.9428698868692,3.95480764171699,29905.1207326618,0.0,1.0
1997-11-03,24.38,24.38,23.38,23.38,16600,4.15774947412937,4.15774947412937,3.98721011916098,3.98721011916098,97338.2361102326,0.0,1.0
1997-11-04,26.56,26.75,24.25,24.25,24700,4.52952526796047,4.56192774540446,4.13557935798348,4.13557935798348,144834.604332695,0.0,1.0
1997-11-05,26.25,26.5,25.56,26.44,18800,4.47665806792027,4.51929290666236,4.35898591299208,4.50906054536426,110238.48426942,0.0,1.0
1997-11-06,27.31,27.5,26.25,26.25,20300,4.65742978418676,4.68983226163076,4.47665806792027,4.47665806792027,119034.10801432,0.0,1.0
1997-11-07,27.0,27.19,26.62,27.06,26000,4.60456258414656,4.63696506159055,4.53975762925857,4.61479494544466,152457.478244942,0.0,1.0
1997-11-10,26.19,27.0,26.19,27.0,27700,4.46642570662216,4.60456258414656,4.46642570662216,4.60456258414656,162425.851822496,0.0,1.0
1997-11-11,26.12,26.25,26.06,26.06,3800,4.45448795177438,4.47665806792027,4.44425559047627,4.44425559047627,22282.2468204146,0.0,1.0
1997-11-12,25.5,26.12,25.19,26.06,17000,4.34875355169397,4.45448795177438,4.29588635165377,4.44425559047627,99683.7357755393,0.0,1.0
1997-11-13,25.06,25.5,24.94,25.38,8600,4.27371623550788,4.34875355169397,4.25325151291167,4.32828882909777,50428.2428040963,0.0,1.0
1997-11-14,26.0,26.0,25.12,25.12,6200,4.43402322917817,4.43402322917817,4.28394859680598,4.28394859680598,36355.2448122555,0.0,1.0
1997-11-17,26.06,26.25,25.94,26.12,8900,4.44425559047627,4.47665806792027,4.42379086788007,4.45448795177438,52187.3675530765,0.0,1.0
1997-11-18,25.62,26.06,25.31,26.06,7700,4.36921827429018,4.44425559047627,4.31635107424998,4.44425559047627,45150.868557156,0.0,1.0
1997-11-19,25.88,25.88,25.44,25.5,5900,4.41355850658196,4.41355850658196,4.33852119039587,4.34875355169397,34596.1200632754,0.0,1.0
1997-11-20,25.81,25.88,25.75,25.75,4900,4.40162075173417,4.41355850658196,4.39138839043607,4.39138839043607,28732.3709000084,0.0,1.0
1997-11-21,25.62,25.62,25.5,25.5,5800,4.36921827429018,4.36921827429018,4.34875355169397,4.34875355169397,34009.7451469487,0.0,1.0
1997-11-24,24.62,25.5,24.44,25.5,14000,4.19867891932179,4.34875355169397,4.16798183542748,4.34875355169397,82092.4882857382,0.0,1.0
1997-11-25,24.38,24.56,24.12,24.5,8800,4.15774947412937,4.18844655802368,4.11340924183759,4.17821419672558,51600.9926367498,0.0,1.0
1997-11-26,24.88,25.0,24.5,24.62,15700,4.24301915161357,4.26348387420978,4.17821419672558,4.19867891932179,92060.8618632922,0.0,1.0
1997-11-28,25.44,25.44,25.06,25.12,3400,4.33852119039587,4.33852119039587,4.27371623550788,4.28394859680598,19936.7471551079,0.0,1.0
1997-12-01,25.62,25.62,25.31,25.31,20500,4.36921827429018,4.36921827429018,4.31635107424998,4.31635107424998,120206.857846974,0.0,1.0
1997-12-02,25.88,25.88,25.69,25.69,2600,4.41355850658196,4.41355850658196,4.38115602913797,4.38115602913797,15245.7478244942,0.0,1.0
1997-12-03,26.44,26.44,26.0,26.0,11300,4.50906054536426,4.50906054536426,4.43402322917817,4.43402322917817,66260.3655449173,0.0,1.0
1997-12-04,26.44,26.5,26.31,26.5,13100,4.50906054536426,4.51929290666236,4.48689042921837,4.51929290666236,76815.1140387979,0.0,1.0
1997-12-05,26.38,26.5,26.31,26.31,7800,4.49882818406616,4.51929290666236,4.48689042921837,4.48689042921837,45737.2434734827,0.0,1.0
1997-12-08,26.44,26.5,26.38,26.44,15200,4.50906054536426,4.51929290666236,4.49882818406616,4.50906054536426,89128.9872816587,0.0,1.0
1997-12-09,26.81,26.88,26.0,26.0,27400,4.57216010670257,4.58409786155035,4.43402322917817,4.43402322917817,160666.727073516,0.0,1.0
1997-12-10,27.62,28.12,26.94,26.94,66600,4.71029698422696,4.79556666171116,4.59433022284846,4.59433022284846,390525.694273583,0.0,1.0
1997-12-11,27.62,27.81,27.5,27.5,22100,4.71029698422696,4.74269946167096,4.68983226163076,4.68983226163076,129588.856508201,0.0,1.0
1997-12-12,27.31,27.75,27.31,27.62,4900,4.65742978418676,4.73246710037285,4.65742978418676,4.71029698422696,28732.3709000084,0.0,1.0
1997-12-15,26.69,27.25,26.62,27.25,5000,4.55169538410636,4.64719742288866,4.53975762925857,4.64719742288866,29318.7458163351,0.0,1.0
1997-12-16,28.62,28.62,26.62,26.62,53500,4.88083633919535,4.88083633919535,4.53975762925857,4.53975762925857,313710.580234786,0.0,1.0
1997-12-17,29.94,30.5,28.62,28.62,28300,5.10594828775363,5.20145032653593,4.88083633919535,4.88083633919535,165944.101320457,0.0,1.0
1997-12-18,30.19,30.25,29.75,30.0,27100,5.14858312649573,5.15881548779383,5.07354581030964,5.11618064905173,158907.602324536,0.0,1.0
1997-12-19,30.69,31.0,29.94,29.94,20200,5.23385280397992,5.28672000402012,5.10594828775363,5.10594828775363,118447.733097994,0.0,1.0
1997-12-22,31.31,31.56,31.0,31.25,23800,5.33958720406032,5.38222204280242,5.28672000402012,5.32935484276222,139557.230085755,0.0,1.0
1997-12-23,33.25,33.25,31.06,31.31,17800,5.670433552699,5.670433552699,5.29695236531823,5.33958720406032,104374.735106153,0.0,1.0
1997-12-24,33.44,33.62,33.0,33.0,12500,5.702836030143,5.73353311403731,5.62779871395691,5.62779871395691,73296.8645408377,0.0,1.0
1997-12-26,32.12,33.31,32.12,33.31,5300,5.47772408158472,5.68066591399711,5.47772408158472,5.68066591399711,31077.8705653152,0.0,1.0
1997-12-29,32.5,32.62,32.38,32.38,13800,5.58004769456576,5.60065094759184,5.55944444153967,5.55944444153967,80375.6570820677,0.22,1.0
1997-12-30,33.12,33.19,32.5,32.5,13300,5.68649783520055,5.69851639946577,5.58004769456576,5.58004769456576,77463.495593587,0.0,1.0
1997-12-31,35.06,35.38,33.0,33.25,28300,6.01958375912232,6.07452576719189,5.66589458217446,5.70881802597881,164828.340248009,0.0,1.0
1998-01-02,34.25,34.81,33.75,34.81,38100,5.88051180119622,5.97666031531797,5.79466491358752,5.97666031531797,221906.705422231,0.0,1.0
1998-01-05,33.19,34.12,33.19,34.12,22700,5.69851639946577,5.85819161041796,5.69851639946577,5.85819161041796,132212.131577024,0.0,1.0
1998-01-06,31.06,33.31,31.0,33.06,25500,5.33280865825269,5.71911965249186,5.32250703173964,5.6761962086875,148520.235912516,0.0,1.0
1998-01-07,29.25,31.19,29.12,31.0,48900,5.02204292510918,5.35512884903095,4.99972273433092,5.32250703173964,284809.393573414,0.0,1.0
1998-01-08,29.19,29.25,28.5,29.12,15600,5.01174129859614,5.02204292510918,4.89327259369612,4.99972273433092,90859.4384405983,0.0,1.0
1998-01-09,27.31,29.06,27.25,29.06,14500,4.68895700118741,4.98942110781787,4.67865537467436,4.98942110781787,84452.6831659407,0.0,1.0
1998-01-12,27.94,28.25,27.25,27.25,10100,4.79712407957438,4.85034914989177,4.67865537467436,4.67865537467436,58825.6620673104,0.0,1.0
1998-01-13,29.0,29.0,28.0,28.19,8300,4.97911948130483,4.97911948130483,4.80742570608742,4.84004752337873,48341.8807087799,0.0,1.0
1998-01-14,29.06,29.06,28.81,29.0,7400,4.98942110781787,4.98942110781787,4.94649766401352,4.97911948130483,43099.9900295146,0.0,1.0
1998-01-15,29.25,29.44,29.12,29.31,12300,5.02204292510918,5.05466474240049,4.99972273433092,5.03234455162222,71639.1726166256,0.0,1.0
1998-01-16,30.62,31.12,29.5,29.62,27300,5.25726339715703,5.34311028476573,5.06496636891353,5.08556962193962,159004.017271047,0.0,1.0
1998-01-20,30.88,30.88,30.62,30.62,12300,5.30190377871356,5.30190377871356,5.25726339715703,5.25726339715703,71639.1726166256,0.0,1.0
1998-01-21,30.75,31.06,30.62,31.0,24200,5.27958358793529,5.33280865825269,5.25726339715703,5.32250703173964,140948.616042467,0.0,1.0
1998-01-22,30.56,30.62,30.38,30.62,22000,5.24696177064398,5.25726339715703,5.21605689110485,5.25726339715703,128135.105493152,0.0,1.0
1998-01-23,30.88,30.88,30.44,30.5,11700,5.30190377871356,5.30190377871356,5.2263585176179,5.23666014413094,68144.5788304487,0.0,1.0
1998-01-26,30.44,30.75,30.19,30.75,13700,5.2263585176179,5.27958358793529,5.18343507381354,5.27958358793529,79793.2247843716,0.0,1.0
1998-01-27,30.81,31.25,30.56,30.56,24400,5.28988521444834,5.365430475544,5.24696177064398,5.24696177064398,142113.480637859,0.0,1.0
1998-01-28,31.5,31.62,30.75,30.75,8500,5.40835391934835,5.42895717237444,5.27958358793529,5.27958358793529,49506.7453041722,0.0,1.0
1998-01-29,30.88,31.44,30.75,31.38,7000,5.30190377871356,5.3980522928353,5.27958358793529,5.38775066632226,40770.26083873,0.0,1.0
1998-01-30,30.62,30.94,30.5,30.94,4600,5.25726339715703,5.3122054052266,5.23666014413094,5.3122054052266,26791.8856940226,0.0,1.0
1998-02-02,29.81,30.38,29.25,30.38,22700,5.11819143923093,5.21605689110485,5.02204292510918,5.21605689110485,132212.131577024,0.0,1.0
1998-02-03,29.38,29.75,29.38,29.69,8200,5.04436311588744,5.10788981271788,5.04436311588744,5.09758818620484,47759.4484110838,0.0,1.0
1998-02-04,29.31,29.62,29.31,29.5,7200,5.03234455162222,5.08556962193962,5.03234455162222,5.06496636891353,41935.1254341223,0.0,1.0
1998-02-05,28.88,29.25,28.88,29.25,3300,4.95851622827874,5.02204292510918,4.95851622827874,5.02204292510918,19220.2658239727,0.0,1.0
1998-02-06,29.0,29.12,28.88,28.88,6900,4.97911948130483,4.99972273433092,4.95851622827874,4.95851622827874,40187.8285410339,0.0,1.0
1998-02-09,28.56,29.0,28.56,28.88,7800,4.90357422020917,4.97911948130483,4.90357422020917,4.95851622827874,45429.7192202992,0.0,1.0
1998-02-10,28.38,28.62,28.38,28.5,10500,4.87266934067004,4.91387584672221,4.87266934067004,4.89327259369612,61155.391258095,0.0,1.0
1998-02-11,27.75,28.41,27.75,28.41,6800,4.76450226228307,4.87782015392656,4.76450226228307,4.87782015392656,39605.3962433377,0.0,1.0
1998-02-12,28.75,28.75,27.62,27.62,13400,4.93619603750048,4.93619603750048,4.74218207150481,4.74218207150481,78045.9278912831,0.0,1.0
1998-02-13,28.62,28.88,28.5,28.88,4700,4.91387584672221,4.95851622827874,4.89327259369612,4.95851622827874,27374.3179917188,0.0,1.0
1998-02-17,28.88,28.88,28.5,28.69,9600,4.95851622827874,4.95851622827874,4.89327259369612,4.92589441098743,55913.5005788297,0.0,1.0
1998-02-18,29.69,29.69,29.0,29.0,20200,5.09758818620484,5.09758818620484,4.97911948130483,4.97911948130483,117651.324134621,0.0,1.0
1998-02-19,29.75,29.75,29.5,29.62,8900,5.10788981271788,5.10788981271788,5.06496636891353,5.08556962193962,51836.4744949568,0.0,1.0
1998-02-20,30.06,30.06,29.62,29.62,9300,5.16111488303528,5.16111488303528,5.08556962193962,5.08556962193962,54166.2036857413,0.0,1.0
1998-02-23,30.12,30.19,30.0,30.12,18200,5.17141650954833,5.18343507381354,5.15081325652224,5.17141650954833,106002.678180698,0.0,1.0
1998-02-24,30.06,30.25,30.06,30.25,9500,5.16111488303528,5.19373670032659,5.16111488303528,5.19373670032659,55331.0682811336,0.0,1.0
1998-02-25,29.69,30.0,29.69,30.0,12400,5.09758818620484,5.15081325652224,5.09758818620484,5.15081325652224,72221.6049143218,0.0,1.0
1998-02-26,29.94,29.94,29.75,29.75,6000,5.14051163000919,5.14051163000919,5.10788981271788,5.10788981271788,34945.9378617686,0.0,1.0
1998-02-27,29.62,30.0,29.5,29.94,8900,5.08556962193962,5.15081325652224,5.06496636891353,5.14051163000919,51836.4744949568,0.0,1.0
1998-03-02,29.38,29.62,29.19,29.56,8200,5.04436311588744,5.08556962193962,5.01174129859614,5.07526799542658,47759.4484110838,0.0,1.0
1998-03-03,29.38,29.38,29.25,29.38,5700,5.04436311588744,5.04436311588744,5.02204292510918,5.04436311588744,33198.6409686802,0.0,1.0
1998-03-04,28.81,29.31,28.81,29.25,5200,4.94649766401352,5.03234455162222,4.94649766401352,5.02204292510918,30286.4794801995,0.0,1.0
1998-03-05,28.56,28.75,28.56,28.75,2700,4.90357422020917,4.93619603750048,4.90357422020917,4.93619603750048,15725.6720377959,0.0,1.0
1998-03-06,29.0,29.0,28.62,28.62,5700,4.97911948130483,4.97911948130483,4.91387584672221,4.91387584672221,33198.6409686802,0.0,1.0
1998-03-09,29.0,29.0,28.88,29.0,500,4.97911948130483,4.97911948130483,4.95851622827874,4.97911948130483,2912.16148848072,0.0,1.0
1998-03-10,28.88,29.12,28.75,29.06,8400,4.95851622827874,4.99972273433092,4.93619603750048,4.98942110781787,48924.313006476,0.0,1.0
1998-03-11,29.0,29.12,29.0,29.0,12300,4.97911948130483,4.99972273433092,4.97911948130483,4.97911948130483,71639.1726166256,0.0,1.0
1998-03-12,28.88,28.88,28.75,28.88,6200,4.95851622827874,4.95851622827874,4.93619603750048,4.95851622827874,36110.8024571609,0.0,1.0
1998-03-13,28.56,28.78,28.5,28.78,8100,4.90357422020917,4.941346850757,4.89327259369612,4.941346850757,47177.0161133876,0.0,1.0
1998-03-16,28.62,28.69,28.56,28.62,14900,4.91387584672221,4.92589441098743,4.90357422020917,4.91387584672221,86782.4123567254,0.0,1.0
1998-03-17,28.62,28.69,28.56,28.56,7700,4.91387584672221,4.92589441098743,4.90357422020917,4.90357422020917,44847.2869226031,0.0,1.0
1998-03-18,28.62,28.69,28.56,28.69,15100,4.91387584672221,4.92589441098743,4.90357422020917,4.92589441098743,87947.2769521177,0.0,1.0
1998-03-19,28.38,28.62,28.31,28.62,3900,4.87266934067004,4.91387584672221,4.86065077640482,4.91387584672221,22714.8596101496,0.0,1.0
1998-03-20,28.12,28.31,28.12,28.25,18500,4.82802895911351,4.86065077640482,4.82802895911351,4.85034914989177,107749.975073786,0.0,1.0
1998-03-23,28.25,28.38,28.0,28.0,11300,4.85034914989177,4.87266934067004,4.80742570608742,4.80742570608742,65814.8496396642,0.0,1.0
1998-03-24,28.88,29.0,28.25,28.25,12400,4.95851622827874,4.97911948130483,4.85034914989177,4.85034914989177,72221.6049143218,0.0,1.0
1998-03-25,29.25,29.38,28.94,28.94,10100,5.02204292510918,5.04436311588744,4.96881785479178,4.96881785479178,58825.6620673105,0.0,1.0
1998-03-26,29.38,29.44,29.31,29.38,5900,5.08213574643527,5.09251451242527,5.07002718611361,5.08213574643527,34108.101130826,0.22,1.0
1998-03-27,29.06,29.25,29.0,29.25,3500,5.04581006547028,5.07880056486599,5.03539201302953,5.07880056486599,20157.3183850154,0.11,1.0
1998-03-30,28.75,29.0,28.75,29.0,6400,4.99198346119307,5.03539201302953,4.99198346119307,5.03539201302953,36859.0964754568,0.0,1.0
1998-03-31,29.0,29.0,28.62,28.69,8700,5.03539201302953,5.03539201302953,4.96941101423811,4.98156540875232,50105.3342713241,0.0,1.0
1998-04-01,29.06,29.19,29.0,29.0,6900,5.04581006547028,5.06838251242524,5.03539201302953,5.03539201302953,39738.7133876018,0.0,1.0
1998-04-02,29.25,29.38,29.0,29.0,17400,5.07880056486599,5.10137301182095,5.03539201302953,5.03539201302953,100210.668542648,0.0,1.0
1998-04-03,29.31,29.38,29.25,29.31,13400,5.08921861730674,5.10137301182095,5.07880056486599,5.08921861730674,77173.7332454877,0.0,1.0
1998-04-06,29.62,29.62,29.12,29.25,14100,5.14304522158396,5.14304522158396,5.05622811791103,5.07880056486599,81205.1969224906,0.0,1.0
1998-04-07,28.69,29.5,28.56,29.5,11300,4.98156540875232,5.12220911670245,4.95899296179736,5.12220911670245,65079.3422144784,0.0,1.0
1998-04-08,27.62,28.62,27.62,28.56,17700,4.79577680689227,4.96941101423811,4.79577680689227,4.95899296179736,101938.438689935,0.0,1.0
1998-04-09,28.06,28.19,27.69,27.69,14800,4.87217585812444,4.8947483050794,4.80793120140647,4.80793120140647,85236.6605994937,0.0,1.0
1998-04-13,28.31,28.31,28.0,28.19,10000,4.9155844099609,4.9155844099609,4.86175780568369,4.8947483050794,57592.3382429012,0.0,1.0
1998-04-14,28.75,28.75,28.44,28.44,12900,4.99198346119307,4.99198346119307,4.93815685691586,4.93815685691586,74294.1163333426,0.0,1.0
1998-04-15,28.88,29.12,28.81,28.88,18800,5.01455590814803,5.05622811791103,5.00240151363382,5.01455590814803,108273.595896654,0.0,1.0
1998-04-16,29.0,29.19,29.0,29.0,18100,5.03539201302953,5.06838251242524,5.03539201302953,5.03539201302953,104242.132219651,0.0,1.0
1998-04-17,29.0,29.12,29.0,29.0,17000,5.03539201302953,5.05622811791103,5.03539201302953,5.03539201302953,97906.9750129321,0.0,1.0
1998-04-20,29.12,29.12,29.0,29.0,7200,5.05622811791103,5.05622811791103,5.03539201302953,5.03539201302953,41466.4835348889,0.0,1.0
1998-04-21,29.44,29.44,29.06,29.06,11900,5.1117910642617,5.1117910642617,5.04581006547028,5.04581006547028,68534.8825090525,0.0,1.0
1998-04-22,29.31,29.44,29.19,29.31,8800,5.08921861730674,5.1117910642617,5.06838251242524,5.08921861730674,50681.2576537531,0.0,1.0
1998-04-23,29.69,29.88,29.31,29.44,18300,5.15519961609817,5.18819011549388,5.08921861730674,5.1117910642617,105393.978984509,0.0,1.0
1998-04-24,29.75,29.94,29.75,29.81,19000,5.16561766853892,5.19860816793463,5.16561766853892,5.17603572097967,109425.442661512,0.0,1.0
1998-04-27,28.62,29.0,28.62,29.0,18100,4.96941101423811,5.03539201302953,4.96941101423811,5.03539201302953,104242.132219651,0.0,1.0
1998-04-28,28.12,28.81,28.12,28.75,45700,4.88259391056519,5.00240151363382,4.88259391056519,4.99198346119307,263196.985770058,0.0,1.0
1998-04-29,27.88,28.25,27.88,28.25,7500,4.84092170080218,4.90516635752015,4.84092170080218,4.90516635752015,43194.2536821759,0.0,1.0
1998-04-30,27.88,28.0,27.75,27.88,5600,4.84092170080218,4.86175780568369,4.81834925384722,4.84092170080218,32251.7094160247,0.0,1.0
1998-05-01,28.31,28.38,28.0,28.0,5500,4.9155844099609,4.92773880447511,4.86175780568369,4.86175780568369,31675.7860335957,0.0,1.0
1998-05-04,28.25,28.44,28.25,28.44,2800,4.90516635752015,4.93815685691586,4.90516635752015,4.93815685691586,16125.8547080123,0.0,1.0
1998-05-05,27.88,28.31,27.88,28.25,6600,4.84092170080218,4.9155844099609,4.84092170080218,4.90516635752015,38010.9432403148,0.0,1.0
1998-05-06,27.44,27.94,27.44,27.88,7100,4.76452264957001,4.85133975324294,4.76452264957001,4.84092170080218,40890.5601524599,0.0,1.0
1998-05-07,27.0,27.38,27.0,27.38,7500,4.68812359833784,4.75410459712926,4.68812359833784,4.75410459712926,43194.2536821759,0.0,1.0
1998-05-08,27.88,27.88,27.25,27.25,11100,4.84092170080218,4.84092170080218,4.7315321501743,4.7315321501743,63927.4954496204,0.0,1.0
1998-05-11,28.12,28.25,27.88,27.88,4100,4.88259391056519,4.90516635752015,4.84092170080218,4.84092170080218,23612.8586795895,0.0,1.0
1998-05-12,28.12,28.25,28.0,28.25,3200,4.88259391056519,4.90516635752015,4.86175780568369,4.90516635752015,18429.5482377284,0.0,1.0
1998-05-13,27.81,28.25,27.81,28.25,11200,4.82876730628798,4.90516635752015,4.82876730628798,4.90516635752015,64503.4188320493,0.0,1.0
1998-05-14,27.31,27.75,27.31,27.75,5700,4.74195020261505,4.81834925384722,4.74195020261505,4.81834925384722,32827.6327984537,0.0,1.0
1998-05-15,27.81,27.81,27.12,27.25,12200,4.82876730628798,4.82876730628798,4.70895970321934,4.7315321501743,70262.6526563394,0.0,1.0
1998-05-18,28.31,28.44,27.81,27.81,21100,4.9155844099609,4.93815685691586,4.82876730628798,4.82876730628798,121519.833692522,0.0,1.0
1998-05-19,28.38,28.38,28.25,28.25,1200,4.92773880447511,4.92773880447511,4.90516635752015,4.90516635752015,6911.08058914814,0.0,1.0
1998-05-20,28.31,28.44,28.31,28.38,10000,4.9155844099609,4.93815685691586,4.9155844099609,4.92773880447511,57592.3382429012,0.0,1.0
1998-05-21,28.5,28.5,28.38,28.38,8300,4.94857490935661,4.94857490935661,4.92773880447511,4.92773880447511,47801.640741608,0.0,1.0
1998-05-22,28.38,28.5,28.0,28.5,16900,4.92773880447511,4.94857490935661,4.86175780568369,4.94857490935661,97331.051630503,0.0,1.0
1998-05-26,28.5,28.56,28.38,28.38,11800,4.94857490935661,4.95899296179736,4.92773880447511,4.92773880447511,67958.9591266234,0.0,1.0
1998-05-27,27.62,28.56,27.62,28.5,27900,4.79577680689227,4.95899296179736,4.79577680689227,4.94857490935661,160682.623697694,0.0,1.0
1998-05-28,28.38,28.38,27.69,27.75,5900,4.92773880447511,4.92773880447511,4.80793120140647,4.81834925384722,33979.4795633117,0.0,1.0
1998-05-29,28.25,28.38,28.0,28.25,8500,4.90516635752015,4.92773880447511,4.86175780568369,4.90516635752015,48953.487506466,0.0,1.0
1998-06-01,27.56,28.25,27.5,28.25,5500,4.78535875445151,4.90516635752015,4.77494070201076,4.90516635752015,31675.7860335957,0.0,1.0
1998-06-02,27.19,27.69,27.0,27.69,11400,4.72111409773355,4.80793120140647,4.68812359833784,4.80793120140647,65655.2655969074,0.0,1.0
1998-06-03,27.25,27.31,27.06,27.06,600,4.7315321501743,4.74195020261505,4.69854165077859,4.69854165077859,3455.54029457407,0.0,1.0
1998-06-04,27.31,27.56,27.31,27.38,3400,4.74195020261505,4.78535875445151,4.74195020261505,4.75410459712926,19581.3950025864,0.0,1.0
1998-06-05,27.31,27.38,27.25,27.38,5000,4.74195020261505,4.75410459712926,4.7315321501743,4.75410459712926,28796.1691214506,0.0,1.0
1998-06-08,27.12,27.88,27.12,27.38,11700,4.70895970321934,4.84092170080218,4.70895970321934,4.75410459712926,67383.0357441944,0.0,1.0
1998-06-09,27.12,27.38,27.0,27.38,3100,4.70895970321934,4.75410459712926,4.68812359833784,4.75410459712926,17853.6248552994,0.0,1.0
1998-06-10,26.81,27.5,26.81,27.25,5700,4.65513309894213,4.77494070201076,4.65513309894213,4.7315321501743,32827.6327984537,0.0,1.0
1998-06-11,26.38,26.69,26.31,26.69,4400,4.58047038978342,4.63429699406063,4.56831599526921,4.63429699406063,25340.6288268765,0.0,1.0
1998-06-12,26.31,26.38,26.19,26.38,5300,4.56831599526921,4.58047038978342,4.5474798903877,4.58047038978342,30523.9392687376,0.0,1.0
1998-06-15,26.56,26.62,26.5,26.56,7100,4.61172454710567,4.62214259954642,4.60130649466492,4.61172454710567,40890.5601524598,0.0,1.0
1998-06-16,27.12,27.25,26.5,26.5,16100,4.70895970321934,4.7315321501743,4.60130649466492,4.60130649466492,92723.664571071,0.0,1.0
1998-06-17,27.44,27.5,27.12,27.12,20000,4.76452264957001,4.77494070201076,4.70895970321934,4.70895970321934,115184.676485802,0.0,1.0
1998-06-18,27.56,27.56,27.38,27.44,9200,4.78535875445151,4.78535875445151,4.75410459712926,4.76452264957001,52984.9511834692,0.0,1.0
1998-06-19,27.94,28.12,27.94,28.12,20700,4.85133975324294,4.88259391056519,4.85133975324294,4.88259391056519,119216.140162805,0.0,1.0
1998-06-22,28.06,28.06,27.69,27.69,6200,4.87217585812444,4.87217585812444,4.80793120140647,4.80793120140647,35707.2497105987,0.0,1.0
1998-06-23,28.06,28.31,28.06,28.31,12100,4.87217585812444,4.9155844099609,4.87217585812444,4.9155844099609,69686.7292739104,0.0,1.0
1998-06-24,28.06,28.31,28.0,28.0,16400,4.87217585812444,4.9155844099609,4.86175780568369,4.86175780568369,94451.4347183579,0.0,1.0
1998-06-25,28.25,28.5,28.06,28.06,16900,4.90516635752015,4.94857490935661,4.87217585812444,4.87217585812444,97331.051630503,0.0,1.0
1998-06-26,28.0,28.12,27.94,28.0,4000,4.89995733129977,4.92095714843391,4.8894574227327,4.89995733129977,22857.3418965448,0.22,1.0
1998-06-29,27.88,28.0,27.81,27.88,10900,4.87895751416563,4.89995733129977,4.86670762083738,4.87895751416563,62286.2566680845,0.0,1.0
1998-06-30,28.25,28.38,27.62,27.75,12800,4.94370695032923,4.96645675222455,4.83345791037499,4.85620771227031,73143.4940689433,0.0,1.0
1998-07-01,28.75,28.75,28.12,28.12,20700,5.03120618838816,5.03120618838816,4.92095714843391,4.92095714843391,118286.744314619,0.0,1.0
1998-07-02,29.88,29.94,28.88,29.0,14600,5.22895446640133,5.2394543749684,5.05395599028348,5.07495580741762,83429.2979223884,0.0,1.0
1998-07-06,29.12,29.94,29.12,29.94,13600,5.09595562455176,5.2394543749684,5.09595562455176,5.2394543749684,77714.9624482523,0.0,1.0
1998-07-07,29.31,29.31,29.06,29.06,4400,5.12920533501415,5.12920533501415,5.08545571598469,5.08545571598469,25143.0760861993,0.0,1.0
1998-07-08,29.25,29.5,29.12,29.19,9100,5.11870542644708,5.16245504547655,5.09595562455176,5.10820551788001,52000.4528146394,0.0,1.0
1998-07-09,29.62,29.62,29.25,29.38,2600,5.18345486261069,5.18345486261069,5.11870542644708,5.1414552283424,14857.2722327541,0.0,1.0
1998-07-10,29.94,30.0,29.5,29.5,13100,5.2394543749684,5.24995428353547,5.16245504547655,5.16245504547655,74857.7947111841,0.0,1.0
1998-07-13,30.31,30.5,29.94,30.06,10700,5.304203811132,5.33745352159439,5.2394543749684,5.26045419210254,61143.3895732573,0.0,1.0
1998-07-14,30.44,30.5,30.44,30.44,6400,5.32695361302732,5.33745352159439,5.32695361302732,5.32695361302732,36571.7470344717,0.0,1.0
1998-07-15,30.56,30.56,30.31,30.56,31900,5.34795343016147,5.34795343016147,5.304203811132,5.34795343016147,182287.301624944,0.0,1.0
1998-07-16,27.62,30.62,27.5,30.62,87000,4.83345791037499,5.35845333872854,4.81245809324085,5.35845333872854,497147.186249849,0.0,1.0
1998-07-17,27.75,27.88,27.62,27.75,26600,4.85620771227031,4.87895751416563,4.83345791037499,4.85620771227031,152001.323612023,0.0,1.0
1998-07-20,27.25,27.75,27.25,27.75,31500,4.76870847421138,4.85620771227031,4.76870847421138,4.85620771227031,180001.56743529,0.0,1.0
1998-07-21,27.06,27.19,26.94,27.12,5800,4.73545876374899,4.75820856564431,4.71445894661485,4.74595867231606,33143.1457499899,0.0,1.0
1998-07-22,26.62,27.06,26.62,27.06,4200,4.65845943425714,4.73545876374899,4.65845943425714,4.73545876374899,24000.208991372,0.0,1.0
1998-07-23,26.25,26.88,26.25,26.75,18200,4.59370999809354,4.70395903804778,4.59370999809354,4.68120923615246,104000.905629279,0.0,1.0
1998-07-24,26.06,26.38,26.0,26.38,14300,4.56046028763114,4.61645979998886,4.54996037906407,4.61645979998886,81714.9972801476,0.0,1.0
1998-07-27,25.94,26.06,25.88,26.06,14500,4.539460470497,4.56046028763114,4.52896056192993,4.56046028763114,82857.8643749749,0.0,1.0
1998-07-28,25.81,25.94,25.81,25.88,5600,4.51671066860168,4.539460470497,4.51671066860168,4.52896056192993,32000.2786551627,0.0,1.0
1998-07-29,25.69,26.0,25.62,25.81,15000,4.49571085146754,4.54996037906407,4.48346095813929,4.51671066860168,85715.0321120429,0.0,1.0
1998-07-30,25.56,25.69,25.56,25.62,2600,4.47296104957222,4.49571085146754,4.47296104957222,4.48346095813929,14857.2722327541,0.0,1.0
1998-07-31,25.44,25.62,25.44,25.56,13100,4.45196123243808,4.48346095813929,4.45196123243808,4.47296104957222,74857.7947111841,0.0,1.0
1998-08-03,24.75,25.5,24.75,25.44,7000,4.33121228391676,4.46246114100515,4.33121228391676,4.45196123243808,40000.3483189534,0.0,1.0
1998-08-04,24.56,25.0,24.5,25.0,7300,4.29796257345437,4.37496190294623,4.2874626648873,4.37496190294623,41714.6489611942,0.0,1.0
1998-08-05,23.75,24.69,23.44,24.69,12700,4.15621380779891,4.32071237534969,4.10196428020238,4.32071237534969,72572.0605215297,0.0,1.0
1998-08-06,23.88,23.88,23.69,23.75,11500,4.17896360969423,4.17896360969423,4.14571389923184,4.15621380779891,65714.8579525663,0.0,1.0
1998-08-07,24.06,24.12,23.88,23.88,13500,4.21046333539545,4.22096324396252,4.17896360969423,4.17896360969423,77143.5289008386,0.0,1.0
1998-08-10,24.12,24.25,23.94,24.0,15300,4.22096324396252,4.24371304585784,4.1894635182613,4.19996342682838,87429.3327542837,0.0,1.0
1998-08-11,23.56,24.0,23.5,24.0,12600,4.12296409733652,4.19996342682838,4.11246418876945,4.19996342682838,72000.6269741161,0.0,1.0
1998-08-12,23.81,23.94,23.56,23.56,15800,4.16671371636598,4.1894635182613,4.12296409733652,4.12296409733652,90286.5004913519,0.0,1.0
1998-08-13,23.62,23.94,23.62,23.94,12400,4.13346400590359,4.1894635182613,4.13346400590359,4.1894635182613,70857.7598792889,0.0,1.0
1998-08-14,23.62,23.69,23.62,23.69,9800,4.13346400590359,4.14571389923184,4.13346400590359,4.14571389923184,56000.4876465347,0.0,1.0
1998-08-17,23.69,23.75,23.56,23.56,24100,4.14571389923184,4.15621380779891,4.12296409733652,4.12296409733652,137715.484926682,0.0,1.0
1998-08-18,23.88,23.88,23.69,23.69,23400,4.17896360969423,4.17896360969423,4.14571389923184,4.14571389923184,133715.450094787,0.0,1.0
1998-08-19,24.5,24.62,23.88,23.88,38400,4.2874626648873,4.30846248202144,4.17896360969423,4.17896360969423,219430.48220683,0.0,1.0
1998-08-20,25.5,25.62,24.56,24.56,22700,4.46246114100515,4.48346095813929,4.29796257345437,4.29796257345437,129715.415262892,0.0,1.0
1998-08-21,25.62,25.75,25.62,25.75,16500,4.48346095813929,4.50621076003461,4.48346095813929,4.50621076003461,94286.5353232472,0.0,1.0
1998-08-24,25.5,25.56,25.5,25.56,6100,4.46246114100515,4.47296104957222,4.46246114100515,4.47296104957222,34857.4463922308,0.0,1.0
1998-08-25,24.75,25.56,24.75,25.56,14400,4.33121228391676,4.47296104957222,4.33121228391676,4.47296104957222,82286.4308275612,0.0,1.0
1998-08-26,24.69,24.88,24.62,24.81,7100,4.32071237534969,4.35396208581208,4.30846248202144,4.34171219248383,40571.781866367,0.0,1.0
1998-08-27,23.94,24.62,23.81,24.62,33500,4.1894635182613,4.30846248202144,4.16671371636598,4.30846248202144,191430.238383563,0.0,1.0
1998-08-28,23.56,24.0,23.5,24.0,14900,4.12296409733652,4.19996342682838,4.11246418876945,4.19996342682838,85143.5985646293,0.0,1.0
1998-08-31,23.0,23.56,22.75,23.56,25000,4.02496495071053,4.12296409733652,3.98121533168106,4.12296409733652,142858.386853405,0.0,1.0
1998-09-01,23.25,23.25,22.5,23.0,15600,4.06871456973999,4.06871456973999,3.9374657126516,4.02496495071053,89143.6333965246,0.0,1.0
1998-09-02,23.38,23.75,23.38,23.38,16000,4.09146437163531,4.15621380779891,4.09146437163531,4.09146437163531,91429.3675861791,0.0,1.0
1998-09-03,24.0,24.31,23.5,23.5,16500,4.19996342682838,4.25421295442491,4.11246418876945,4.11246418876945,94286.5353232471,0.0,1.0
1998-09-04,24.0,24.31,24.0,24.12,13800,4.19996342682838,4.25421295442491,4.19996342682838,4.22096324396252,78857.8295430794,0.0,1.0
1998-09-08,24.19,24.38,24.12,24.12,14100,4.23321313729077,4.26646284775316,4.22096324396252,4.22096324396252,80572.1301853203,0.0,1.0
1998-09-09,24.12,24.5,24.12,24.31,11200,4.22096324396252,4.2874626648873,4.22096324396252,4.25421295442491,64000.5573103253,0.0,1.0
1998-09-10,24.06,24.12,24.0,24.12,7800,4.21046333539545,4.22096324396252,4.19996342682838,4.22096324396252,44571.8166982623,0.0,1.0
1998-09-11,24.0,24.12,23.94,23.94,11000,4.19996342682838,4.22096324396252,4.1894635182613,4.1894635182613,62857.6902154981,0.0,1.0
1998-09-14,24.38,24.5,23.94,24.0,9400,4.26646284775316,4.2874626648873,4.1894635182613,4.19996342682838,53714.7534568802,0.0,1.0
1998-09-15,25.38,25.38,24.38,24.38,23300,4.44146132387101,4.44146132387101,4.26646284775316,4.26646284775316,133144.016547373,0.0,1.0
1998-09-16,25.44,25.5,25.38,25.38,23700,4.45196123243808,4.46246114100515,4.44146132387101,4.44146132387101,135429.750737028,0.0,1.0
1998-09-17,25.25,25.25,25.12,25.19,23300,4.41871152197569,4.41871152197569,4.39596172008037,4.40821161340862,133144.016547373,0.0,1.0
1998-09-18,25.38,25.38,25.19,25.25,34400,4.44146132387101,4.44146132387101,4.40821161340862,4.41871152197569,196573.140310285,0.0,1.0
1998-09-21,25.44,25.5,25.44,25.5,9300,4.45196123243808,4.46246114100515,4.45196123243808,4.46246114100515,53143.3199094666,0.0,1.0
1998-09-22,25.69,25.69,25.25,25.5,20900,4.49571085146754,4.49571085146754,4.41871152197569,4.46246114100515,119429.611409446,0.0,1.0
1998-09-23,25.88,25.94,25.62,25.69,15500,4.52896056192993,4.539460470497,4.48346095813929,4.49571085146754,88572.199849111,0.0,1.0
1998-09-24,25.44,25.94,25.38,25.94,18100,4.45196123243808,4.539460470497,4.44146132387101,4.539460470497,103429.472081865,0.0,1.0
1998-09-25,24.62,25.44,24.62,25.44,17800,4.30846248202144,4.45196123243808,4.30846248202144,4.45196123243808,101715.171439624,0.0,1.0
1998-09-28,24.88,24.94,24.31,24.31,5300,4.39246175055801,4.40305450397575,4.29183059308944,4.29183059308944,30020.5232255576,0.22,1.0
1998-09-29,25.12,25.12,24.94,24.94,12900,4.43483276422899,4.43483276422899,4.40305450397575,4.40305450397575,73068.820681074,0.0,1.0
1998-09-30,24.56,25.19,24.5,25.19,10700,4.33596706566337,4.44719097654969,4.32537431224563,4.44719097654969,60607.4714176351,0.0,1.0
1998-10-01,24.44,24.62,24.44,24.56,4900,4.31478155882788,4.34655981908112,4.31478155882788,4.33596706566337,27754.8233594778,0.0,1.0
1998-10-02,24.5,24.5,24.31,24.44,10400,4.32537431224563,4.32537431224563,4.29183059308944,4.31478155882788,58908.1965180752,0.0,1.0
1998-10-05,24.0,24.25,24.0,24.25,6000,4.23710136709776,4.28123783967169,4.23710136709776,4.28123783967169,33985.4979911972,0.0,1.0
1998-10-06,24.06,24.19,24.0,24.12,7500,4.2476941205155,4.27064508625395,4.23710136709776,4.25828687393325,42481.8724889966,0.0,1.0
1998-10-07,24.19,24.25,23.81,24.19,13000,4.27064508625395,4.28123783967169,4.20355764794157,4.27064508625395,73635.245647594,0.0,1.0
1998-10-08,23.0,23.94,22.75,23.94,21000,4.06055547680202,4.22650861368001,4.01641900422808,4.22650861368001,118949.24296919,0.0,1.0
1998-10-09,23.06,23.19,23.0,23.0,7200,4.07114823021976,4.09409919595821,4.06055547680202,4.06055547680202,40782.5975894367,0.0,1.0
1998-10-12,23.0,23.31,23.0,23.19,7700,4.06055547680202,4.1152847027937,4.06055547680202,4.09409919595821,43614.7224220365,0.0,1.0
1998-10-13,23.38,23.56,23.12,23.12,12300,4.1276429151144,4.15942117536763,4.08174098363751,4.08174098363751,69670.2708819544,0.0,1.0
1998-10-14,23.56,23.69,23.44,23.44,10400,4.15942117536763,4.18237214110608,4.13823566853215,4.13823566853215,58908.1965180753,0.0,1.0
1998-10-15,24.25,24.25,23.69,23.69,20000,4.28123783967169,4.28123783967169,4.18237214110608,4.18237214110608,113284.993303991,0.0,1.0
1998-10-16,24.5,24.5,24.38,24.38,11600,4.32537431224563,4.32537431224563,4.30418880541014,4.30418880541014,65705.2961163147,0.0,1.0
1998-10-19,25.12,25.12,24.5,24.5,36700,4.43483276422899,4.43483276422899,4.32537431224563,4.32537431224563,207877.962712823,0.0,1.0
1998-10-20,25.25,25.31,25.12,25.19,17900,4.45778372996743,4.46837648338518,4.43483276422899,4.44719097654969,101390.069007072,0.0,1.0
1998-10-21,25.06,25.25,25.06,25.25,13100,4.42424001081124,4.45778372996743,4.42424001081124,4.45778372996743,74201.670614114,0.0,1.0
1998-10-22,24.69,24.94,24.62,24.94,8700,4.35891803140182,4.40305450397575,4.34655981908112,4.40305450397575,49278.972087236,0.0,1.0
1998-10-23,24.69,24.69,24.62,24.69,17800,4.35891803140182,4.35891803140182,4.34655981908112,4.35891803140182,100823.644040552,0.0,1.0
1998-10-26,25.06,25.12,24.62,24.62,9500,4.42424001081124,4.43483276422899,4.34655981908112,4.34655981908112,53810.3718193957,0.0,1.0
1998-10-27,25.5,25.5,25.06,25.12,14900,4.50192020254137,4.50192020254137,4.42424001081124,4.43483276422899,84397.3200114732,0.0,1.0
1998-10-28,25.62,25.69,25.38,25.5,18400,4.52310570937686,4.53546392169756,4.48073469570588,4.50192020254137,104222.193839672,0.0,1.0
1998-10-29,25.69,25.69,25.62,25.62,23200,4.53546392169756,4.53546392169756,4.52310570937686,4.52310570937686,131410.592232629,0.0,1.0
1998-10-30,25.81,25.88,25.75,25.81,26300,4.55664942853305,4.56900764085375,4.5460566751153,4.55664942853305,148969.766194748,0.0,1.0
1998-11-02,25.88,25.88,25.75,25.75,9900,4.56900764085375,4.56900764085375,4.5460566751153,4.5460566751153,56076.0716854755,0.0,1.0
1998-11-03,25.56,25.88,25.56,25.88,8100,4.51251295595911,4.56900764085375,4.51251295595911,4.56900764085375,45880.4222881163,0.0,1.0
1998-11-04,25.19,25.75,25.06,25.44,10800,4.44719097654969,4.5460566751153,4.42424001081124,4.49132744912362,61173.896384155,0.0,1.0
1998-11-05,25.56,25.56,25.0,25.0,16900,4.51251295595911,4.51251295595911,4.4136472573935,4.4136472573935,95725.8193418723,0.0,1.0
1998-11-06,26.81,27.12,25.62,25.62,15000,4.73319531882879,4.78792454482047,4.52310570937686,4.52310570937686,84963.7449779931,0.0,1.0
1998-11-09,26.5,27.0,26.5,26.69,15700,4.67846609283711,4.76673903798498,4.67846609283711,4.7120098119933,88928.7197436328,0.0,1.0
1998-11-10,26.19,26.5,26.12,26.5,10200,4.62373686684543,4.67846609283711,4.61137865452473,4.67846609283711,57775.3465850353,0.0,1.0
1998-11-11,25.75,26.06,25.69,26.06,3400,4.5460566751153,4.60078590110698,4.53546392169756,4.60078590110698,19258.4488616785,0.0,1.0
1998-11-12,25.31,25.81,25.31,25.81,7500,4.46837648338518,4.55664942853305,4.46837648338518,4.55664942853305,42481.8724889965,0.0,1.0
1998-11-13,25.06,25.38,25.06,25.31,6300,4.42424001081124,4.48073469570588,4.42424001081124,4.46837648338518,35684.7728907571,0.0,1.0
1998-11-16,25.25,25.25,24.88,25.0,6000,4.45778372996743,4.45778372996743,4.39246175055801,4.4136472573935,33985.4979911973,0.0,1.0
1998-11-17,25.06,25.25,25.0,25.25,6800,4.42424001081124,4.45778372996743,4.4136472573935,4.45778372996743,38516.8977233569,0.0,1.0
1998-11-18,25.0,25.0,24.88,24.88,12200,4.4136472573935,4.4136472573935,4.39246175055801,4.39246175055801,69103.8459154344,0.0,1.0
1998-11-19,24.81,24.88,24.75,24.88,12700,4.38010353823731,4.39246175055801,4.36951078481956,4.39246175055801,71935.9707480341,0.0,1.0
1998-11-20,24.75,24.75,24.69,24.69,3100,4.36951078481956,4.36951078481956,4.35891803140182,4.35891803140182,17559.1739621186,0.0,1.0
1998-11-23,24.75,25.0,24.75,24.88,3900,4.36951078481956,4.4136472573935,4.36951078481956,4.39246175055801,22090.5736942782,0.0,1.0
1998-11-24,25.19,25.25,24.62,24.75,92800,4.44719097654969,4.45778372996743,4.34655981908112,4.36951078481956,525642.368930517,0.0,1.0
1998-11-25,25.12,25.12,25.06,25.12,10300,4.43483276422899,4.43483276422899,4.42424001081124,4.43483276422899,58341.7715515552,0.0,1.0
1998-11-27,25.12,25.12,25.06,25.12,5200,4.43483276422899,4.43483276422899,4.42424001081124,4.43483276422899,29454.0982590376,0.0,1.0
1998-11-30,24.5,25.0,24.19,25.0,23900,4.32537431224563,4.4136472573935,4.27064508625395,4.4136472573935,135375.566998269,0.0,1.0
1998-12-01,24.44,24.56,24.44,24.56,9200,4.31478155882788,4.33596706566337,4.31478155882788,4.33596706566337,52111.0969198358,0.0,1.0
1998-12-02,24.06,24.38,24.0,24.38,9900,4.2476941205155,4.30418880541014,4.23710136709776,4.30418880541014,56076.0716854755,0.0,1.0
1998-12-03,23.88,24.06,23.88,24.06,5400,4.21591586026227,4.2476941205155,4.21591586026227,4.2476941205155,30586.9481920775,0.0,1.0
1998-12-04,24.12,24.12,23.88,23.94,3400,4.25828687393325,4.25828687393325,4.21591586026227,4.22650861368001,19258.4488616784,0.0,1.0
1998-12-07,24.0,24.12,23.94,24.12,5600,4.23710136709776,4.25828687393325,4.22650861368001,4.25828687393325,31719.7981251174,0.0,1.0
1998-12-08,23.88,24.0,23.88,24.0,10700,4.21591586026227,4.23710136709776,4.21591586026227,4.23710136709776,60607.4714176351,0.0,1.0
1998-12-09,23.5,23.94,23.44,23.88,15500,4.14882842194989,4.22650861368001,4.13823566853215,4.21591586026227,87795.8698105929,0.0,1.0
1998-12-10,23.88,23.88,23.56,23.56,8200,4.21591586026227,4.21591586026227,4.15942117536763,4.15942117536763,46446.8472546362,0.0,1.0
1998-12-11,24.25,24.25,23.88,24.0,8800,4.28123783967169,4.28123783967169,4.21591586026227,4.23710136709776,49845.397053756,0.0,1.0
1998-12-14,24.25,24.25,24.12,24.12,7000,4.28123783967169,4.28123783967169,4.25828687393325,4.25828687393325,39649.7476563968,0.0,1.0
1998-12-15,24.06,24.38,24.06,24.38,27000,4.2476941205155,4.30418880541014,4.2476941205155,4.30418880541014,152934.740960388,0.0,1.0
1998-12-16,24.88,24.88,24.12,24.12,32800,4.39246175055801,4.39246175055801,4.25828687393325,4.25828687393325,185787.389018545,0.0,1.0
1998-12-17,23.62,25.0,23.5,24.81,262500,4.17001392878538,4.4136472573935,4.14882842194989,4.38010353823731,1486865.53711488,0.0,1.0
1998-12-18,24.38,24.44,24.0,24.12,25600,4.30418880541014,4.31478155882788,4.23710136709776,4.25828687393325,145004.791429108,0.0,1.0
1998-12-21,24.62,24.69,24.44,24.44,10400,4.34655981908112,4.35891803140182,4.31478155882788,4.31478155882788,58908.1965180752,0.0,1.0
1998-12-22,24.38,24.62,24.25,24.62,16600,4.30418880541014,4.34655981908112,4.28123783967169,4.34655981908112,94026.5444423124,0.0,1.0
1998-12-23,24.44,24.44,24.25,24.38,18800,4.31478155882788,4.31478155882788,4.28123783967169,4.30418880541014,106487.893705751,0.0,1.0
1998-12-24,24.31,24.38,24.19,24.19,13600,4.29183059308944,4.30418880541014,4.27064508625395,4.27064508625395,77033.7954467137,0.0,1.0
1998-12-28,24.0,24.12,24.0,24.06,23100,4.27770692186578,4.29909545647511,4.27770692186578,4.28840118917044,129602.146693629,0.23,1.0
1998-12-29,24.25,24.25,24.06,24.12,16500,4.32226636896855,4.32226636896855,4.28840118917044,4.29909545647511,92572.9619240205,0.0,1.0
1998-12-30,24.56,24.62,24.25,24.25,16400,4.37752008337598,4.38821435068064,4.32226636896855,4.32226636896855,92011.9136699356,0.0,1.0
1998-12-31,24.5,24.56,24.38,24.44,13400,4.36682581607132,4.37752008337598,4.34543728146199,4.35613154876665,75180.4660473863,0.0,1.0
1999-01-04,24.81,24.94,24.25,24.5,20900,4.42207953047875,4.44525044297219,4.32226636896855,4.36682581607132,117259.085103759,0.0,1.0
1999-01-05,24.69,24.94,24.56,24.75,43600,4.40069099586942,4.44525044297219,4.37752008337598,4.41138526317408,244617.038781048,0.0,1.0
1999-01-06,23.75,24.62,23.75,24.62,14200,4.23314747476301,4.38821435068064,4.23314747476301,4.38821435068064,79668.8520800662,0.0,1.0
1999-01-07,23.62,23.88,23.56,23.88,21900,4.20997656226957,4.25631838725645,4.19928229496491,4.25631838725645,122869.567644609,0.0,1.0
1999-01-08,23.62,23.62,23.31,23.62,13000,4.20997656226957,4.20997656226957,4.15472284786214,4.20997656226957,72936.2730310465,0.0,1.0
1999-01-11,23.62,23.94,23.62,23.75,8400,4.20997656226957,4.26701265456111,4.20997656226957,4.23314747476301,47128.0533431378,0.0,1.0
1999-01-12,23.12,23.75,23.06,23.75,12000,4.12085766806403,4.23314747476301,4.11016340075937,4.23314747476301,67325.7904901968,0.0,1.0
1999-01-13,22.0,23.0,22.0,23.0,23400,3.92123134504363,4.0994691334547,3.92123134504363,4.0994691334547,131285.291455884,0.0,1.0
1999-01-14,22.44,22.75,22.06,22.06,18000,3.9996559719445,4.05490968635194,3.93192561234829,3.93192561234829,100988.685735295,0.0,1.0
1999-01-15,22.62,22.81,22.31,22.56,36600,4.0317387738585,4.0656039536566,3.97648505945106,4.02104450655383,205343.6609951,0.0,1.0
1999-01-19,22.38,22.56,21.75,22.5,15500,3.98896170463984,4.02104450655383,3.87667189794086,4.01035023924917,86962.4793831708,0.0,1.0
1999-01-20,21.62,22.19,21.62,22.12,45500,3.85350098544742,3.95509652484173,3.85350098544742,3.94261987965296,255276.955608663,0.0,1.0
1999-01-21,21.81,21.88,21.0,21.62,17700,3.88736616524553,3.8998428104343,3.74299355663256,3.85350098544742,99305.5409730402,0.0,1.0
1999-01-22,21.06,21.81,20.88,21.75,22800,3.75368782393722,3.88736616524553,3.72160502202323,3.87667189794086,127919.001931374,0.0,1.0
1999-01-25,21.06,21.25,20.88,21.12,27700,3.75368782393722,3.78755300373532,3.72160502202323,3.76438209124189,155410.366381538,0.0,1.0
1999-01-26,21.75,22.12,21.25,21.25,30000,3.87667189794086,3.94261987965296,3.78755300373532,3.78755300373532,168314.476225492,0.0,1.0
1999-01-27,22.44,22.5,21.56,21.75,18700,3.9996559719445,4.01035023924917,3.84280671814276,3.87667189794086,104916.02351389,0.0,1.0
1999-01-28,23.06,23.25,22.44,22.44,15400,4.11016340075937,4.14402858055747,3.9996559719445,3.9996559719445,86401.4311290858,0.0,1.0
1999-01-29,24.5,24.5,23.12,23.12,25900,4.36682581607132,4.36682581607132,4.12085766806403,4.12085766806403,145311.497808008,0.0,1.0
1999-02-01,24.75,24.75,23.88,24.75,33500,4.41138526317408,4.41138526317408,4.25631838725645,4.41138526317408,187951.165118466,0.0,1.0
1999-02-02,24.62,24.75,23.88,24.75,30900,4.38821435068064,4.41138526317408,4.25631838725645,4.41138526317408,173363.910512257,0.0,1.0
1999-02-03,24.5,24.62,24.25,24.62,15700,4.36682581607132,4.38821435068064,4.32226636896855,4.38821435068064,88084.5758913407,0.0,1.0
1999-02-04,23.56,24.38,22.97,24.38,42300,4.19928229496491,4.34543728146199,4.09412199980237,4.34543728146199,237323.411477943,0.0,1.0
1999-02-05,23.38,23.56,23.38,23.38,6100,4.16719949305091,4.19928229496491,4.16719949305091,4.16719949305091,34223.9434991834,0.0,1.0
1999-02-08,22.88,23.25,22.75,23.25,5700,4.07808059884537,4.14402858055747,4.05490968635194,4.14402858055747,31979.7504828435,0.0,1.0
1999-02-09,22.62,23.0,22.44,23.0,7900,4.0317387738585,4.0994691334547,3.9996559719445,4.0994691334547,44322.8120727128,0.0,1.0
1999-02-10,21.81,22.5,21.44,22.5,20500,3.88736616524553,4.01035023924917,3.82141818353343,4.01035023924917,115014.892087419,0.0,1.0
1999-02-11,21.81,21.94,21.38,21.38,12700,3.88736616524553,3.91053707773897,3.81072391622876,3.81072391622876,71253.1282687915,0.0,1.0
1999-02-12,21.56,21.94,21.38,21.94,13200,3.84280671814276,3.91053707773897,3.81072391622876,3.91053707773897,74058.3695392164,0.0,1.0
1999-02-16,21.56,21.69,21.38,21.38,17500,3.84280671814276,3.8659776306362,3.81072391622876,3.81072391622876,98183.4444648702,0.0,1.0
1999-02-17,21.12,21.81,21.12,21.75,28000,3.76438209124189,3.88736616524553,3.76438209124189,3.87667189794086,157093.511143792,0.0,1.0
1999-02-18,21.5,21.5,21.19,21.19,8700,3.83211245083809,3.83211245083809,3.77685873643066,3.77685873643066,48811.1981053927,0.0,1.0
1999-02-19,21.5,21.75,21.38,21.75,20400,3.83211245083809,3.87667189794086,3.81072391622876,3.87667189794086,114453.843833335,0.0,1.0
1999-02-22,21.81,21.88,21.56,21.56,9400,3.88736616524553,3.8998428104343,3.84280671814276,3.84280671814276,52738.5358839874,0.0,1.0
1999-02-23,22.31,22.38,22.0,22.0,12900,3.97648505945106,3.98896170463984,3.92123134504363,3.92123134504363,72375.2247769616,0.0,1.0
1999-02-24,22.62,22.88,22.38,22.44,31200,4.0317387738585,4.07808059884537,3.98896170463984,3.9996559719445,175047.055274512,0.0,1.0
1999-02-25,21.75,22.62,21.75,22.62,10200,3.87667189794086,4.0317387738585,3.87667189794086,4.0317387738585,57226.9219166673,0.0,1.0
1999-02-26,21.56,21.81,21.56,21.81,7700,3.84280671814276,3.88736616524553,3.84280671814276,3.88736616524553,43200.7155645429,0.0,1.0
1999-03-01,21.88,21.88,21.56,21.56,12200,3.8998428104343,3.8998428104343,3.84280671814276,3.84280671814276,68447.8869983668,0.0,1.0
1999-03-02,21.5,21.94,21.5,21.88,11100,3.83211245083809,3.91053707773897,3.83211245083809,3.8998428104343,62276.3562034321,0.0,1.0
1999-03-03,21.5,21.56,21.38,21.56,7900,3.83211245083809,3.84280671814276,3.81072391622876,3.84280671814276,44322.8120727129,0.0,1.0
1999-03-04,21.44,21.88,21.38,21.62,14500,3.82141818353343,3.8998428104343,3.81072391622876,3.85350098544742,81351.9968423211,0.0,1.0
1999-03-05,21.69,21.69,21.44,21.5,13400,3.8659776306362,3.8659776306362,3.82141818353343,3.83211245083809,75180.4660473864,0.0,1.0
1999-03-08,21.94,21.94,21.75,21.75,15700,3.91053707773897,3.91053707773897,3.87667189794086,3.87667189794086,88084.5758913407,0.0,1.0
1999-03-09,22.5,22.5,21.81,21.81,16600,4.01035023924917,4.01035023924917,3.88736616524553,3.88736616524553,93134.0101781055,0.0,1.0
1999-03-10,22.81,22.88,22.38,22.5,18300,4.0656039536566,4.07808059884537,3.98896170463984,4.01035023924917,102671.83049755,0.0,1.0
1999-03-11,22.75,23.06,22.75,22.94,6800,4.05490968635194,4.11016340075937,4.05490968635194,4.08877486615004,38151.2812777781,0.0,1.0
1999-03-12,22.69,23.0,22.69,23.0,13300,4.04421541904727,4.0994691334547,4.04421541904727,4.0994691334547,74619.4177933015,0.0,1.0
1999-03-15,22.69,22.81,22.5,22.62,8400,4.04421541904727,4.0656039536566,4.01035023924917,4.0317387738585,47128.0533431378,0.0,1.0
1999-03-16,22.12,22.81,22.06,22.81,10200,3.94261987965296,4.0656039536566,3.93192561234829,4.0656039536566,57226.9219166673,0.0,1.0
1999-03-17,22.19,22.19,21.88,22.12,19200,3.95509652484173,3.95509652484173,3.8998428104343,3.94261987965296,107721.264784315,0.0,1.0
1999-03-18,21.62,22.12,21.5,22.0,13400,3.85350098544742,3.94261987965296,3.83211245083809,3.92123134504363,75180.4660473865,0.0,1.0
1999-03-19,21.25,21.62,21.25,21.44,13200,3.78755300373532,3.85350098544742,3.78755300373532,3.82141818353343,74058.3695392166,0.0,1.0
1999-03-22,21.0,21.38,21.0,21.12,9700,3.74299355663256,3.81072391622876,3.74299355663256,3.76438209124189,54421.6806462423,0.0,1.0
1999-03-23,20.31,21.0,20.12,21.0,19800,3.62000948262891,3.74299355663256,3.58614430283081,3.74299355663256,111087.554308825,0.0,1.0
1999-03-24,20.5,20.5,20.25,20.31,19500,3.65387466242702,3.65387466242702,3.60931521532425,3.62000948262891,109404.40954657,0.0,1.0
1999-03-25,21.0,21.0,20.62,20.69,10400,3.74299355663256,3.74299355663256,3.67526319703635,3.68773984222512,58349.0184248372,0.0,1.0
1999-03-26,21.25,21.44,21.12,21.12,11700,3.78755300373532,3.82141818353343,3.76438209124189,3.76438209124189,65642.645727942,0.0,1.0
1999-03-29,21.0,21.19,21.0,21.19,9500,3.76349090229983,3.79754153427302,3.76349090229983,3.79754153427302,53009.2951408724,0.115,1.0
1999-03-30,20.81,21.06,20.75,20.88,45600,3.72944027032664,3.77424373344926,3.71868743917721,3.74198524000097,254444.616676188,0.0,1.0
1999-03-31,21.25,21.25,20.38,20.69,90200,3.80829436542245,3.80829436542245,3.65237831375574,3.70793460802778,503309.307548073,0.0,1.0
1999-04-01,20.75,21.25,20.75,21.25,9900,3.71868743917721,3.80829436542245,3.71868743917721,3.80829436542245,55241.2654625934,0.0,1.0
1999-04-05,20.81,20.88,20.56,20.81,10500,3.72944027032664,3.74198524000097,3.68463680720402,3.72944027032664,58589.2209451748,0.0,1.0
1999-04-06,20.88,21.0,20.5,20.88,10800,3.74198524000097,3.76349090229983,3.6738839760546,3.74198524000097,60263.1986864656,0.0,1.0
1999-04-07,20.88,21.06,20.62,20.88,15500,3.74198524000097,3.77424373344926,3.69538963835345,3.74198524000097,86488.8499666867,0.0,1.0
1999-04-08,21.25,21.25,20.88,21.0,29900,3.80829436542245,3.80829436542245,3.74198524000097,3.76349090229983,166839.78154864,0.0,1.0
1999-04-09,22.19,22.19,21.38,21.38,27600,3.97675538676349,3.97675538676349,3.83159216624621,3.83159216624621,154005.952198745,0.0,1.0
1999-04-12,22.94,23.0,22.06,22.19,21600,4.11116577613134,4.12191860728077,3.95345758593973,3.97675538676349,120526.397372931,0.0,1.0
1999-04-13,22.81,23.0,22.69,22.94,23400,4.08786797530758,4.12191860728077,4.06636231300872,4.11116577613134,130570.263820675,0.0,1.0
1999-04-14,22.81,22.94,22.56,22.88,22600,4.08786797530758,4.11116577613134,4.04306451218496,4.10041294498191,126106.323177233,0.0,1.0
1999-04-15,23.81,23.81,22.88,22.94,24400,4.26708182779804,4.26708182779804,4.10041294498191,4.11116577613134,136150.189624978,0.0,1.0
1999-04-16,24.12,24.88,23.31,23.69,59900,4.32263812207009,4.45884064996284,4.17747490155281,4.24557616549919,334237.555677712,0.0,1.0
1999-04-19,23.75,24.25,23.75,24.12,31600,4.25632899664862,4.34593592289385,4.25632899664862,4.32263812207009,176325.655415955,0.0,1.0
1999-04-20,23.38,23.75,23.38,23.75,23700,4.19001987122714,4.25632899664862,4.19001987122714,4.25632899664862,132244.241561966,0.0,1.0
1999-04-21,23.44,23.44,23.31,23.44,9900,4.20077270237657,4.20077270237657,4.17747490155281,4.20077270237657,55241.2654625934,0.0,1.0
1999-04-22,22.81,23.5,22.62,23.5,14100,4.08786797530758,4.211525533526,4.05381734333439,4.211525533526,78676.9538406632,0.0,1.0
1999-04-23,23.06,23.06,22.69,22.75,8400,4.13267143843019,4.13267143843019,4.06636231300872,4.07711514415815,46871.3767561399,0.0,1.0
1999-04-26,23.31,23.31,23.06,23.19,4000,4.17747490155281,4.17747490155281,4.13267143843019,4.15596923925395,22319.7032172095,0.0,1.0
1999-04-27,22.69,23.19,22.56,23.19,8400,4.06636231300872,4.15596923925395,4.04306451218496,4.15596923925395,46871.3767561399,0.0,1.0
1999-04-28,22.88,23.06,22.62,22.75,14000,4.10041294498191,4.13267143843019,4.05381734333439,4.07711514415815,78118.9612602331,0.0,1.0
1999-04-29,22.75,23.0,22.62,23.0,11000,4.07711514415815,4.12191860728077,4.05381734333439,4.12191860728077,61379.183847326,0.0,1.0
1999-04-30,21.88,22.62,21.75,22.62,24100,3.92119909249144,4.05381734333439,3.89790129166768,4.05381734333439,134476.211883687,0.0,1.0
1999-05-03,21.75,22.0,21.62,22.0,11000,3.89790129166768,3.9427047547903,3.87460349084392,3.9427047547903,61379.183847326,0.0,1.0
1999-05-04,21.75,21.88,21.62,21.75,13500,3.89790129166768,3.92119909249144,3.87460349084392,3.89790129166768,75328.9983580819,0.0,1.0
1999-05-05,21.62,21.75,21.38,21.62,11900,3.87460349084392,3.89790129166768,3.83159216624621,3.87460349084392,66401.1170711981,0.0,1.0
1999-05-06,21.94,21.94,21.25,21.5,10500,3.93195192364087,3.93195192364087,3.80829436542245,3.85309782854506,58589.2209451748,0.0,1.0
1999-05-07,22.0,22.0,21.69,22.0,12100,3.9427047547903,3.9427047547903,3.88714846051825,3.9427047547903,67517.1022320585,0.0,1.0
1999-05-10,22.44,22.44,22.12,22.12,16700,4.0215588498861,4.0215588498861,3.96421041708915,3.96421041708915,93184.7609318496,0.0,1.0
1999-05-11,22.38,22.38,22.0,22.38,5600,4.01080601873667,4.01080601873667,3.9427047547903,4.01080601873667,31247.5845040933,0.0,1.0
1999-05-12,22.12,22.38,21.75,22.38,12700,3.96421041708915,4.01080601873667,3.89790129166768,4.01080601873667,70865.0577146401,0.0,1.0
1999-05-13,21.75,22.25,21.62,22.25,30900,3.89790129166768,3.98750821791291,3.87460349084392,3.98750821791291,172419.707352943,0.0,1.0
1999-05-14,21.75,21.75,21.12,21.5,12900,3.89790129166768,3.89790129166768,3.78499656459869,3.85309782854506,71981.0428755005,0.0,1.0
1999-05-17,21.69,21.88,21.38,21.62,25200,3.88714846051825,3.92119909249144,3.83159216624621,3.87460349084392,140614.13026842,0.0,1.0
1999-05-18,22.25,22.25,21.75,21.75,21900,3.98750821791291,3.98750821791291,3.89790129166768,3.89790129166768,122200.375114222,0.0,1.0
1999-05-19,22.75,22.81,22.25,22.25,18700,4.07711514415815,4.08786797530758,3.98750821791291,3.98750821791291,104344.612540454,0.0,1.0
1999-05-20,22.75,23.25,22.75,22.81,13500,4.07711514415815,4.16672207040338,4.07711514415815,4.08786797530758,75328.9983580819,0.0,1.0
1999-05-21,22.94,23.0,22.81,22.88,8100,4.11116577613134,4.12191860728077,4.08786797530758,4.10041294498191,45197.3990148491,0.0,1.0
1999-05-24,22.38,23.0,22.38,23.0,6600,4.01080601873667,4.12191860728077,4.01080601873667,4.12191860728077,36827.5103083956,0.0,1.0
1999-05-25,22.12,22.5,22.0,22.5,14200,3.96421041708915,4.03231168103553,3.9427047547903,4.03231168103553,79234.9464210936,0.0,1.0
1999-05-26,21.94,22.06,21.62,22.06,87500,3.93195192364087,3.95345758593973,3.87460349084392,3.95345758593973,488243.507876457,0.0,1.0
1999-05-27,22.0,22.31,21.88,21.88,32300,3.9427047547903,3.99826104906234,3.92119909249144,3.92119909249144,180231.603478966,0.0,1.0
1999-05-28,22.5,22.5,22.06,22.06,5800,4.03231168103553,4.03231168103553,3.95345758593973,3.95345758593973,32363.5696649537,0.0,1.0
1999-06-01,22.38,22.44,22.0,22.44,67800,4.01080601873667,4.0215588498861,3.9427047547903,4.0215588498861,378318.969531701,0.0,1.0
1999-06-02,22.75,22.88,22.5,22.5,29700,4.07711514415815,4.10041294498191,4.03231168103553,4.03231168103553,165723.79638778,0.0,1.0
1999-06-03,22.94,23.38,22.69,22.75,30900,4.11116577613134,4.19001987122714,4.06636231300872,4.07711514415815,172419.707352943,0.0,1.0
1999-06-04,24.38,24.38,22.81,22.81,26800,4.36923372371761,4.36923372371761,4.08786797530758,4.08786797530758,149542.011555303,0.0,1.0
1999-06-07,23.62,24.0,23.25,24.0,23100,4.23303119582486,4.30113245977123,4.16672207040338,4.30113245977123,128896.286079384,0.0,1.0
1999-06-08,23.56,23.62,23.44,23.44,10500,4.22227836467543,4.23303119582486,4.20077270237657,4.20077270237657,58589.2209451748,0.0,1.0
1999-06-09,23.56,23.56,23.38,23.44,11600,4.22227836467543,4.22227836467543,4.19001987122714,4.20077270237657,64727.1393299074,0.0,1.0
1999-06-10,23.69,23.69,23.38,23.5,6000,4.24557616549919,4.24557616549919,4.19001987122714,4.211525533526,33479.5548258142,0.0,1.0
1999-06-11,23.56,23.69,23.5,23.56,2100,4.22227836467543,4.24557616549919,4.211525533526,4.22227836467543,11717.844189035,0.0,1.0
1999-06-14,23.5,23.5,23.38,23.44,2900,4.211525533526,4.211525533526,4.19001987122714,4.20077270237657,16181.7848324768,0.0,1.0
1999-06-15,23.56,23.56,23.12,23.38,9900,4.22227836467543,4.22227836467543,4.14342426957962,4.19001987122714,55241.2654625934,0.0,1.0
1999-06-16,23.75,23.88,23.56,23.69,11400,4.25632899664862,4.27962679747238,4.22227836467543,4.24557616549919,63611.1541690469,0.0,1.0
1999-06-17,23.44,23.88,23.31,23.62,11000,4.20077270237657,4.27962679747238,4.17747490155281,4.23303119582486,61379.183847326,0.0,1.0
1999-06-18,23.69,23.88,23.5,23.88,29600,4.24557616549919,4.27962679747238,4.211525533526,4.27962679747238,165165.80380735,0.0,1.0
1999-06-21,23.88,23.94,23.62,23.81,9400,4.27962679747238,4.29037962862181,4.23303119582486,4.26708182779804,52451.3025604422,0.0,1.0
1999-06-22,23.5,23.94,23.44,23.94,7400,4.211525533526,4.29037962862181,4.20077270237657,4.29037962862181,41291.4509518375,0.0,1.0
1999-06-23,23.56,23.62,23.5,23.62,6600,4.22227836467543,4.23303119582486,4.211525533526,4.23303119582486,36827.5103083956,0.0,1.0
1999-06-24,23.62,23.62,23.31,23.62,5100,4.23303119582486,4.23303119582486,4.17747490155281,4.23303119582486,28457.621601942,0.0,1.0
1999-06-25,23.81,23.81,23.75,23.75,1700,4.26708182779804,4.26708182779804,4.25632899664862,4.25632899664862,9485.87386731403,0.0,1.0
1999-06-28,23.94,23.94,23.62,23.62,7500,4.33697523026933,4.33697523026933,4.27900396570432,4.27900396570432,41399.8214116731,0.26,1.0
1999-06-29,23.62,23.75,23.38,23.75,8600,4.27900396570432,4.30255479193386,4.23552551728057,4.30255479193386,47471.7952187185,0.0,1.0
1999-06-30,23.88,24.0,23.5,23.56,20400,4.32610561816339,4.34784484237527,4.25726474149245,4.26813435359839,112607.514239751,0.0,1.0
1999-07-01,23.56,23.94,23.38,23.94,16700,4.26813435359839,4.33697523026933,4.23552551728057,4.33697523026933,92183.6023433253,0.0,1.0
1999-07-02,23.25,23.5,23.19,23.5,11000,4.21197469105104,4.25726474149245,4.2011050789451,4.25726474149245,60719.7380704539,0.0,1.0
1999-07-06,23.38,23.44,23.12,23.12,8900,4.23552551728057,4.24639512938651,4.18842386482151,4.18842386482151,49127.7880751854,0.0,1.0
1999-07-07,23.19,23.44,23.19,23.38,10100,4.2011050789451,4.24639512938651,4.2011050789451,4.23552551728057,55751.7595010531,0.0,1.0
1999-07-08,22.94,23.31,22.88,23.31,10300,4.15581502850369,4.22284430315698,4.14494541639775,4.22284430315698,56855.7547386978,0.0,1.0
1999-07-09,23.38,23.38,22.94,23.0,7900,4.23552551728057,4.23552551728057,4.15581502850369,4.16668464060963,43607.8118869623,0.0,1.0
1999-07-12,23.88,23.88,23.44,23.5,15100,4.32610561816339,4.32610561816339,4.24639512938651,4.25726474149245,83351.6404421685,0.0,1.0
1999-07-13,23.5,23.81,23.38,23.69,8900,4.25726474149245,4.31342440403979,4.23552551728057,4.29168517982792,49127.7880751854,0.0,1.0
1999-07-14,23.94,24.0,23.75,24.0,47500,4.33697523026933,4.34784484237527,4.30255479193386,4.34784484237527,262198.868940596,0.0,1.0
1999-07-15,24.0,24.0,23.75,23.94,24600,4.34784484237527,4.34784484237527,4.30255479193386,4.33697523026933,135791.414230288,0.0,1.0
1999-07-16,24.0,24.0,23.75,24.0,42900,4.34784484237527,4.34784484237527,4.30255479193386,4.34784484237527,236806.97847477,0.0,1.0
1999-07-19,24.0,24.0,23.81,24.0,9500,4.34784484237527,4.34784484237527,4.31342440403979,4.34784484237527,52439.7737881192,0.0,1.0
1999-07-20,24.0,24.0,23.81,23.94,19600,4.34784484237527,4.34784484237527,4.31342440403979,4.33697523026933,108191.533289172,0.0,1.0
1999-07-21,23.69,24.06,23.62,24.06,28500,4.29168517982792,4.3587144544812,4.27900396570432,4.3587144544812,157319.321364358,0.0,1.0
1999-07-22,23.69,23.75,23.19,23.69,12800,4.29168517982792,4.30255479193386,4.2011050789451,4.29168517982792,70655.6952092554,0.0,1.0
1999-07-23,23.19,23.75,23.06,23.75,9700,4.2011050789451,4.30255479193386,4.17755425271557,4.30255479193386,53543.7690257639,0.0,1.0
1999-07-26,23.5,23.5,23.25,23.31,9000,4.25726474149245,4.25726474149245,4.21197469105104,4.22284430315698,49679.7856940077,0.0,1.0
1999-07-27,23.56,23.56,23.38,23.38,7100,4.26813435359839,4.26813435359839,4.23552551728057,4.23552551728057,39191.8309363838,0.0,1.0
1999-07-28,23.75,23.75,23.5,23.56,7100,4.30255479193386,4.30255479193386,4.25726474149245,4.26813435359839,39191.8309363838,0.0,1.0
1999-07-29,23.19,23.75,23.12,23.75,5700,4.2011050789451,4.30255479193386,4.18842386482151,4.30255479193386,31463.8642728716,0.0,1.0
1999-07-30,23.75,23.75,23.19,23.38,12000,4.30255479193386,4.30255479193386,4.2011050789451,4.23552551728057,66239.7142586769,0.0,1.0
1999-08-02,23.44,23.62,23.25,23.62,4100,4.24639512938651,4.27900396570432,4.21197469105104,4.27900396570432,22631.9023717146,0.0,1.0
1999-08-03,22.94,23.06,22.75,22.75,27900,4.15581502850369,4.17755425271557,4.12139459016822,4.12139459016822,154007.335651424,0.0,1.0
1999-08-04,23.0,23.0,22.88,22.94,6300,4.16668464060963,4.16668464060963,4.14494541639775,4.15581502850369,34775.8499858054,0.0,1.0
1999-08-05,22.88,22.88,22.62,22.88,3900,4.14494541639775,4.14494541639775,4.09784376393869,4.14494541639775,21527.90713407,0.0,1.0
1999-08-06,22.62,22.75,22.31,22.75,14700,4.09784376393869,4.12139459016822,4.04168410139134,4.12139459016822,81143.6499668792,0.0,1.0
1999-08-09,22.38,22.88,22.38,22.88,8100,4.05436531551493,4.14494541639775,4.05436531551493,4.14494541639775,44711.807124607,0.0,1.0
1999-08-10,22.12,22.31,21.88,22.31,18000,4.00726366305587,4.04168410139134,3.96378521463212,4.04168410139134,99359.5713880155,0.0,1.0
1999-08-11,22.56,22.56,22.0,22.0,14800,4.08697415183275,4.08697415183275,3.98552443884399,3.98552443884399,81695.6475857016,0.0,1.0
1999-08-12,22.62,22.62,22.44,22.5,13500,4.09784376393869,4.09784376393869,4.06523492762087,4.07610453972681,74519.6785410116,0.0,1.0
1999-08-13,23.25,23.25,22.56,22.56,14100,4.21197469105104,4.21197469105104,4.08697415183275,4.08697415183275,77831.6642539454,0.0,1.0
1999-08-16,23.38,23.38,22.81,23.12,12000,4.23552551728057,4.23552551728057,4.13226420227416,4.18842386482151,66239.714258677,0.0,1.0
1999-08-17,23.75,23.75,23.06,23.25,7500,4.30255479193386,4.30255479193386,4.17755425271557,4.21197469105104,41399.8214116731,0.0,1.0
1999-08-18,23.5,23.69,23.38,23.56,11800,4.25726474149245,4.29168517982792,4.23552551728057,4.26813435359839,65135.7190210323,0.0,1.0
1999-08-19,23.31,23.62,23.31,23.38,9900,4.22284430315698,4.27900396570432,4.22284430315698,4.23552551728057,54647.7642634085,0.0,1.0
1999-08-20,23.19,23.44,23.0,23.44,3900,4.2011050789451,4.24639512938651,4.16668464060963,4.24639512938651,21527.90713407,0.0,1.0
1999-08-23,23.38,23.38,23.06,23.06,2700,4.23552551728057,4.23552551728057,4.17755425271557,4.17755425271557,14903.9357082023,0.0,1.0
1999-08-24,23.38,23.5,23.25,23.25,22800,4.23552551728057,4.25726474149245,4.21197469105104,4.21197469105104,125855.457091486,0.0,1.0
1999-08-25,23.62,23.62,23.19,23.38,49100,4.27900396570432,4.27900396570432,4.2011050789451,4.23552551728057,271030.830841754,0.0,1.0
1999-08-26,23.25,23.88,23.25,23.5,42100,4.21197469105104,4.32610561816339,4.21197469105104,4.25726474149245,232390.997524192,0.0,1.0
1999-08-27,22.06,23.19,22.0,23.19,31700,3.99639405094993,4.2011050789451,3.98552443884399,4.2011050789451,174983.245166672,0.0,1.0
1999-08-30,22.06,22.5,22.0,22.25,21300,3.99639405094993,4.07610453972681,3.98552443884399,4.0308144892854,117575.492809152,0.0,1.0
1999-08-31,24.0,24.06,23.25,23.25,108200,4.34784484237527,4.3587144544812,4.21197469105104,4.21197469105104,597261.423565737,0.0,1.0
1999-09-01,24.12,24.25,24.0,24.06,48200,4.36958406658714,4.39313489281667,4.34784484237527,4.3587144544812,266062.852272353,0.0,1.0
1999-09-02,24.12,24.31,24.0,24.12,33500,4.36958406658714,4.40400450492261,4.34784484237527,4.36958406658714,184919.202305473,0.0,1.0
1999-09-03,24.31,24.31,24.12,24.25,11800,4.40400450492261,4.40400450492261,4.36958406658714,4.39313489281667,65135.7190210324,0.0,1.0
1999-09-07,24.5,24.5,24.12,24.38,36000,4.43842494325808,4.43842494325808,4.36958406658714,4.41668571904621,198719.142776031,0.0,1.0
1999-09-08,24.5,24.69,24.38,24.38,24100,4.43842494325808,4.47284538159356,4.41668571904621,4.41668571904621,133031.426136176,0.0,1.0
1999-09-09,24.75,24.94,24.5,24.62,31100,4.48371499369949,4.51813543203496,4.43842494325808,4.46016416746996,171671.259453738,0.0,1.0
1999-09-10,24.69,24.75,24.62,24.75,30600,4.47284538159356,4.48371499369949,4.46016416746996,4.48371499369949,168911.271359626,0.0,1.0
1999-09-13,24.75,24.75,24.56,24.62,10800,4.48371499369949,4.48371499369949,4.44929455536402,4.46016416746996,59615.7428328093,0.0,1.0
1999-09-14,24.56,24.69,24.56,24.69,11800,4.44929455536402,4.47284538159356,4.44929455536402,4.47284538159356,65135.7190210324,0.0,1.0
1999-09-15,24.75,24.75,24.56,24.56,6200,4.48371499369949,4.48371499369949,4.44929455536402,4.44929455536402,34223.8523669831,0.0,1.0
1999-09-16,24.56,24.88,24.56,24.88,50200,4.44929455536402,4.50726581992903,4.44929455536402,4.50726581992903,277102.804648799,0.0,1.0
1999-09-17,24.94,24.94,24.5,24.5,19500,4.51813543203496,4.51813543203496,4.43842494325808,4.43842494325808,107639.53567035,0.0,1.0
1999-09-20,25.0,25.0,24.75,25.0,25000,4.5290050441409,4.5290050441409,4.48371499369949,4.5290050441409,137999.404705577,0.0,1.0
1999-09-21,24.88,24.94,24.88,24.88,8300,4.50726581992903,4.51813543203496,4.50726581992903,4.50726581992903,45815.8023622515,0.0,1.0
1999-09-22,24.94,24.94,24.88,24.88,13200,4.51813543203496,4.51813543203496,4.50726581992903,4.50726581992903,72863.6856845447,0.0,1.0
1999-09-23,25.12,25.25,25.0,25.0,21400,4.55074426835278,4.57429509458231,4.5290050441409,4.5290050441409,118127.490427974,0.0,1.0
1999-09-24,25.12,25.19,25.06,25.12,20400,4.55074426835278,4.56342548247637,4.53987465624684,4.55074426835278,112607.514239751,0.0,1.0
1999-09-27,25.31,25.5,25.25,25.25,42100,4.58516470668825,4.61958514502372,4.57429509458231,4.57429509458231,232390.997524192,0.0,1.0
1999-09-28,25.25,25.38,25.12,25.38,15300,4.57429509458231,4.59784592081184,4.55074426835278,4.59784592081184,84455.6356798131,0.0,1.0
1999-09-29,25.5,25.5,25.19,25.19,20400,4.61958514502372,4.61958514502372,4.56342548247637,4.56342548247637,112607.514239751,0.0,1.0
1999-09-30,25.5,25.62,25.19,25.5,17400,4.61958514502372,4.6413243692356,4.56342548247637,4.61958514502372,96047.5856750816,0.0,1.0
1999-10-01,25.44,25.5,25.25,25.5,5700,4.60871553291778,4.61958514502372,4.57429509458231,4.61958514502372,31463.8642728716,0.0,1.0
1999-10-04,25.12,25.25,25.0,25.0,6400,4.59784592081184,4.62164050559312,4.57588168870605,4.57588168870605,34965.939000325,0.26,1.0
1999-10-05,25.25,25.25,25.0,25.0,17200,4.62164050559312,4.62164050559312,4.57588168870605,4.57588168870605,93970.9610633733,0.0,1.0
1999-10-06,24.88,25.12,24.88,25.12,29200,4.55391745660027,4.59784592081184,4.55391745660027,4.59784592081184,159532.096688983,0.0,1.0
1999-10-07,24.88,24.88,24.69,24.75,16800,4.55391745660027,4.55391745660027,4.5191407557661,4.53012287181899,91785.589875853,0.0,1.0
1999-10-08,24.88,24.88,24.75,24.75,6300,4.55391745660027,4.55391745660027,4.53012287181899,4.53012287181899,34419.5962034449,0.0,1.0
1999-10-11,25.88,25.88,25.25,25.75,27100,4.73695272414851,4.73695272414851,4.62164050559312,4.71315813936724,148058.897954501,0.0,1.0
1999-10-12,25.38,25.69,25.38,25.69,3000,4.64543509037439,4.70217602331434,4.64543509037439,4.70217602331434,16390.2839064023,0.0,1.0
1999-10-13,25.38,25.38,24.62,25.19,15300,4.64543509037439,4.64543509037439,4.50632828703772,4.61065838954022,83590.4479226519,0.0,1.0
1999-10-14,25.31,25.38,25.06,25.38,14300,4.63262262164601,4.64543509037439,4.58686380475895,4.64543509037439,78127.0199538511,0.0,1.0
1999-10-15,27.25,27.25,25.69,25.75,19100,4.9877110406896,4.9877110406896,4.70217602331434,4.71315813936724,104351.474204095,0.0,1.0
1999-10-18,26.69,27.38,26.5,27.38,31400,4.88521129086258,5.01150562547087,4.85043459002842,5.01150562547087,171551.638220345,0.0,1.0
1999-10-19,26.0,26.56,25.88,26.56,19000,4.7589169562543,4.86141670608131,4.73695272414851,4.86141670608131,103805.131407215,0.0,1.0
1999-10-20,26.38,26.38,25.94,26.38,17300,4.82847035792263,4.82847035792263,4.7479348402014,4.82847035792263,94517.3038602535,0.0,1.0
1999-10-21,26.88,26.88,26.25,26.25,18100,4.91998799169675,4.91998799169675,4.80467577314136,4.80467577314136,98888.0462352941,0.0,1.0
1999-10-22,27.56,27.88,26.94,27.0,31300,5.04445197362955,5.10302325924499,4.93097010774965,4.94195222380254,171005.295423465,0.0,1.0
1999-10-25,28.62,28.62,27.06,27.31,22200,5.23846935723069,5.23846935723069,4.95293433985543,4.99869315674249,121288.100907377,0.0,1.0
1999-10-26,27.88,29.75,27.75,28.88,26000,5.10302325924499,5.44529920956021,5.07922867446372,5.28605852679323,142049.12718882,0.0,1.0
1999-10-27,28.0,28.12,27.25,27.88,17800,5.12498749135078,5.14695172345657,4.9877110406896,5.10302325924499,97249.0178446539,0.0,1.0
1999-10-28,28.56,28.62,28.06,28.06,9800,5.2274872411778,5.23846935723069,5.13596960740368,5.13596960740368,53541.5940942476,0.0,1.0
1999-10-29,28.38,28.62,28.25,28.31,15900,5.19454089301911,5.23846935723069,5.17074630823784,5.18172842429074,86868.5047039324,0.0,1.0
1999-11-01,27.94,28.0,27.75,28.0,28500,5.11400537529789,5.12498749135078,5.07922867446372,5.12498749135078,155707.697110822,0.0,1.0
1999-11-02,27.5,27.88,27.5,27.88,18400,5.03346985757666,5.10302325924499,5.03346985757666,5.10302325924499,100527.074625934,0.0,1.0
1999-11-03,27.75,27.75,27.5,27.62,8500,5.07922867446372,5.07922867446372,5.03346985757666,5.05543408968245,46439.1377348066,0.0,1.0
1999-11-04,27.62,27.88,27.38,27.88,9800,5.05543408968245,5.10302325924499,5.01150562547087,5.10302325924499,53541.5940942476,0.0,1.0
1999-11-05,28.0,28.0,27.62,27.88,17300,5.12498749135078,5.12498749135078,5.05543408968245,5.10302325924499,94517.3038602535,0.0,1.0
1999-11-08,28.0,28.12,27.81,28.0,13600,5.12498749135078,5.14695172345657,5.09021079051661,5.12498749135078,74302.6203756906,0.0,1.0
1999-11-09,27.75,27.88,27.62,27.88,3500,5.07922867446372,5.10302325924499,5.05543408968245,5.10302325924499,19121.9978908027,0.0,1.0
1999-11-10,27.88,27.88,27.62,27.62,4000,5.10302325924499,5.10302325924499,5.05543408968245,5.05543408968245,21853.7118752031,0.0,1.0
1999-11-11,27.38,27.81,27.38,27.81,4000,5.01150562547087,5.09021079051661,5.01150562547087,5.09021079051661,21853.7118752031,0.0,1.0
1999-11-12,27.5,27.62,27.31,27.62,11500,5.03346985757666,5.05543408968245,4.99869315674249,5.05543408968245,62829.421641209,0.0,1.0
1999-11-15,27.44,27.5,27.25,27.38,6400,5.02248774152377,5.03346985757666,4.9877110406896,5.01150562547087,34965.939000325,0.0,1.0
1999-11-16,27.56,27.62,27.38,27.38,14000,5.04445197362955,5.05543408968245,5.01150562547087,5.01150562547087,76487.991563211,0.0,1.0
1999-11-17,27.25,27.5,27.25,27.44,5700,4.9877110406896,5.03346985757666,4.9877110406896,5.02248774152377,31141.5394221644,0.0,1.0
1999-11-18,27.0,27.31,26.88,27.31,14900,4.94195222380254,4.99869315674249,4.91998799169675,4.99869315674249,81405.0767351316,0.0,1.0
1999-11-19,13.25,13.75,13.12,13.62,12550,4.85043459002842,5.03346985757666,4.80284542046587,4.98588068801412,34283.0105042249,0.0,2.0
1999-11-22,13.12,13.38,12.75,13.25,65900,4.80284542046587,4.89802375959096,4.66739932248018,4.85043459002842,180019.951571986,0.0,1.0
1999-11-23,13.0,13.25,12.94,13.12,75100,4.7589169562543,4.85043459002842,4.73695272414851,4.80284542046587,205151.720228469,0.0,1.0
1999-11-24,12.56,12.94,12.5,12.94,35100,4.59784592081184,4.73695272414851,4.57588168870605,4.73695272414851,95883.1608524538,0.0,1.0
1999-11-26,12.25,12.56,12.25,12.56,14500,4.48436405493193,4.59784592081184,4.48436405493193,4.59784592081184,39609.8527738057,0.0,1.0
1999-11-29,11.88,12.31,11.81,12.12,26500,4.34891795694623,4.50632828703772,4.32329301948948,4.43677488536939,72390.4205866104,0.0,1.0
1999-11-30,11.62,11.94,11.62,11.88,34600,4.25373961782115,4.37088218905202,4.25373961782115,4.34891795694623,94517.3038602534,0.0,1.0
1999-12-01,11.88,11.88,11.62,11.62,13300,4.34891795694623,4.34891795694623,4.25373961782115,4.25373961782115,36331.7959925252,0.0,1.0
1999-12-02,12.69,12.75,11.88,11.88,37800,4.64543509037439,4.66739932248018,4.34891795694623,4.34891795694623,103258.788610335,0.0,1.0
1999-12-03,13.25,13.25,12.56,12.69,23800,4.85043459002842,4.85043459002842,4.59784592081184,4.64543509037439,65014.7928287292,0.0,1.0
1999-12-06,13.5,13.5,13.12,13.12,14900,4.94195222380254,4.94195222380254,4.80284542046587,4.80284542046587,40702.5383675658,0.0,1.0
1999-12-07,13.5,13.56,13.25,13.5,27400,4.94195222380254,4.96391645590833,4.85043459002842,4.94195222380254,74848.9631725707,0.0,1.0
1999-12-08,13.25,13.44,13.19,13.38,14900,4.85043459002842,4.91998799169675,4.82847035792263,4.89802375959096,40702.5383675658,0.0,1.0
1999-12-09,13.0,13.19,13.0,13.12,11300,4.7589169562543,4.82847035792263,4.7589169562543,4.80284542046587,30868.3680237244,0.0,1.0
1999-12-10,12.88,13.06,12.88,13.0,16600,4.71498849204272,4.78088118836009,4.71498849204272,4.7589169562543,45346.4521410465,0.0,1.0
1999-12-13,12.81,13.12,12.62,12.94,40100,4.68936355458596,4.80284542046587,4.61981015291763,4.73695272414851,109541.730774456,0.0,1.0
1999-12-14,12.75,12.81,12.62,12.81,16000,4.66739932248018,4.68936355458596,4.61981015291763,4.68936355458596,43707.4237504062,0.0,1.0
1999-12-15,12.31,12.5,11.88,12.5,50200,4.50632828703772,4.57588168870605,4.34891795694623,4.57588168870605,137132.0420169,0.0,1.0
1999-12-16,12.38,12.44,12.12,12.25,21700,4.53195322449448,4.55391745660027,4.43677488536939,4.48436405493193,59278.1934614884,0.0,1.0
1999-12-17,12.19,12.38,12.06,12.38,34800,4.46239982282614,4.53195322449448,4.4148106532636,4.53195322449448,95063.6466571336,0.0,1.0
1999-12-20,11.94,12.19,11.94,12.19,9300,4.37088218905202,4.46239982282614,4.37088218905202,4.46239982282614,25404.9400549236,0.0,1.0
1999-12-21,11.62,12.0,11.62,12.0,36000,4.25373961782115,4.39284642115781,4.25373961782115,4.39284642115781,98341.703438414,0.0,1.0
1999-12-22,11.81,11.88,11.56,11.75,16800,4.32329301948948,4.34891795694623,4.23177538571536,4.30132878738369,45892.7949379266,0.0,1.0
1999-12-23,12.25,12.38,11.88,11.88,14300,4.48436405493193,4.53195322449448,4.34891795694623,4.34891795694623,39063.5099769256,0.0,1.0
1999-12-27,12.31,12.31,12.12,12.25,8500,4.50632828703772,4.50632828703772,4.43677488536939,4.48436405493193,23219.5688674033,0.0,1.0
1999-12-28,11.81,12.0,11.62,12.0,26800,4.37454289440299,4.44492080718339,4.30416498162259,4.44492080718339,72352.2451694224,0.14,1.0
1999-12-29,11.88,11.88,11.62,11.69,7200,4.40047159911156,4.40047159911156,4.30416498162259,4.33009368633116,19437.9166126807,0.0,1.0
1999-12-30,11.62,11.94,11.56,11.81,17400,4.30416498162259,4.42269620314748,4.28194037758667,4.37454289440299,46974.9651473115,0.0,1.0
1999-12-31,12.0,12.0,11.62,11.62,13100,4.44492080718339,4.44492080718339,4.30416498162259,4.30416498162259,35366.2093925162,0.0,1.0
2000-01-03,11.25,11.88,11.0,11.88,25000,4.16711325673443,4.40047159911156,4.07451073991811,4.40047159911156,67492.7660162523,0.0,1.0
2000-01-04,10.88,11.38,10.88,11.25,14800,4.03006153184628,4.21526656547892,4.03006153184628,4.16711325673443,39955.7174816213,0.0,1.0
2000-01-05,10.62,11.0,10.56,11.0,50800,3.9337549143573,4.07451073991811,3.91153031032139,4.07451073991811,137145.300545025,0.0,1.0
2000-01-06,10.38,10.75,10.25,10.75,79300,3.84485649821363,3.98190822310179,3.79670318946915,3.98190822310179,214087.053803553,0.0,1.0
2000-01-07,11.75,11.75,10.5,10.5,45600,4.35231829036707,4.35231829036707,3.88930570628547,3.88930570628547,123106.805213644,0.0,1.0
2000-01-10,11.94,12.0,11.5,11.5,19700,4.42269620314748,4.44492080718339,4.25971577355075,4.25971577355075,53184.2996208067,0.0,1.0
2000-01-11,11.06,11.81,11.06,11.81,39800,4.09673534395403,4.37454289440299,4.09673534395403,4.37454289440299,107448.483497874,0.0,1.0
2000-01-12,10.69,10.94,10.56,10.94,19700,3.95968361906587,4.05228613588219,3.91153031032139,4.05228613588219,53184.2996208068,0.0,1.0
2000-01-13,11.25,11.25,10.5,10.81,15700,4.16711325673443,4.16711325673443,3.88930570628547,4.00413282713771,42385.4570582064,0.0,1.0
2000-01-14,11.19,11.75,11.06,11.75,40300,4.14488865269851,4.35231829036707,4.09673534395403,4.35231829036707,108798.338818199,0.0,1.0
2000-01-18,11.19,11.31,10.94,11.31,30100,4.14488865269851,4.18933786077035,4.05228613588219,4.18933786077035,81261.2902835678,0.0,1.0
2000-01-19,11.38,11.5,11.06,11.19,21200,4.21526656547892,4.25971577355075,4.09673534395403,4.14488865269851,57233.8655817819,0.0,1.0
2000-01-20,11.62,11.62,11.38,11.5,29300,4.30416498162259,4.30416498162259,4.21526656547892,4.25971577355075,79101.5217710476,0.0,1.0
2000-01-21,11.81,11.81,11.31,11.5,60400,4.37454289440299,4.37454289440299,4.18933786077035,4.25971577355075,163062.522695266,0.0,1.0
2000-01-24,12.0,12.12,11.69,11.81,49600,4.44492080718339,4.48937001525523,4.33009368633116,4.37454289440299,133905.647776245,0.0,1.0
2000-01-25,11.5,11.5,11.0,11.5,46700,4.25971577355075,4.25971577355075,4.07451073991811,4.25971577355075,126076.486918359,0.0,1.0
2000-01-26,11.25,11.5,11.06,11.5,11400,4.16711325673443,4.25971577355075,4.09673534395403,4.25971577355075,30776.701303411,0.0,1.0
2000-01-27,10.81,11.12,10.62,11.12,19300,4.00413282713771,4.11895994798994,3.9337549143573,4.11895994798994,52104.4153645467,0.0,1.0
2000-01-28,10.38,10.81,10.31,10.75,14500,3.84485649821363,4.00413282713771,3.81892779350507,3.98190822310179,39145.8042894264,0.0,1.0
2000-01-31,9.94,10.38,9.94,10.38,47500,3.68187606861691,3.84485649821363,3.68187606861691,3.84485649821363,128236.255430879,0.0,1.0
2000-02-01,10.69,10.69,10.0,10.0,51900,3.95968361906587,3.95968361906587,3.70410067265283,3.70410067265283,140114.98224974,0.0,1.0
2000-02-02,10.81,11.19,10.69,10.81,23600,4.00413282713771,4.14488865269851,3.95968361906587,4.00413282713771,63713.1711193421,0.0,1.0
2000-02-03,10.94,11.0,10.88,10.94,24100,4.05228613588219,4.07451073991811,4.03006153184628,4.05228613588219,65063.0264396673,0.0,1.0
2000-02-04,10.94,11.0,10.94,10.94,22000,4.05228613588219,4.07451073991811,4.05228613588219,4.05228613588219,59393.6340943021,0.0,1.0
2000-02-07,10.12,10.69,10.12,10.38,39800,3.74854988072466,3.95968361906587,3.74854988072466,3.84485649821363,107448.483497874,0.0,1.0
2000-02-08,10.31,10.31,10.12,10.19,44900,3.81892779350507,3.81892779350507,3.74854988072466,3.77447858543323,121217.007765189,0.0,1.0
2000-02-09,10.94,10.94,10.19,10.19,21400,4.05228613588219,4.05228613588219,3.77447858543323,3.77447858543323,57773.807709912,0.0,1.0
2000-02-10,10.5,10.94,10.38,10.94,18600,3.88930570628547,4.05228613588219,3.84485649821363,4.05228613588219,50214.6179160917,0.0,1.0
2000-02-11,10.62,10.81,10.44,10.62,17900,3.9337549143573,4.00413282713771,3.86708110224955,3.9337549143573,48324.8204676367,0.0,1.0
2000-02-14,10.56,10.62,10.44,10.56,9700,3.91153031032139,3.9337549143573,3.86708110224955,3.91153031032139,26187.1932143059,0.0,1.0
2000-02-15,10.75,10.75,10.44,10.5,17000,3.98190822310179,3.98190822310179,3.86708110224955,3.88930570628547,45895.0808910515,0.0,1.0
2000-02-16,10.56,10.81,10.5,10.62,6300,3.91153031032139,4.00413282713771,3.88930570628547,3.9337549143573,17008.1770360956,0.0,1.0
2000-02-17,10.38,10.5,10.12,10.5,16300,3.84485649821363,3.88930570628547,3.74854988072466,3.88930570628547,44005.2834425966,0.0,1.0
2000-02-18,10.25,10.62,10.25,10.5,13500,3.79670318946915,3.9337549143573,3.79670318946915,3.88930570628547,36446.0936487762,0.0,1.0
2000-02-22,10.12,10.12,10.0,10.12,14700,3.74854988072466,3.74854988072466,3.70410067265283,3.74854988072466,39685.7464175564,0.0,1.0
2000-02-23,10.06,10.06,9.75,9.75,19900,3.72632527668874,3.72632527668874,3.61149815583651,3.61149815583651,53724.2417489369,0.0,1.0
2000-02-24,9.94,10.38,9.94,10.06,17800,3.68187606861691,3.84485649821363,3.68187606861691,3.72632527668874,48054.8494035716,0.0,1.0
2000-02-25,10.25,10.38,9.88,9.94,13400,3.79670318946915,3.84485649821363,3.65965146458099,3.68187606861691,36176.1225847112,0.0,1.0
2000-02-28,10.06,10.12,9.62,10.12,19400,3.72632527668874,3.74854988072466,3.56334484709202,3.74854988072466,52374.3864286118,0.0,1.0
2000-02-29,10.0,10.12,9.81,10.0,26900,3.70410067265283,3.74854988072466,3.63372275987242,3.70410067265283,72622.2162334874,0.0,1.0
2000-03-01,10.5,10.5,9.94,9.94,39500,3.88930570628547,3.88930570628547,3.68187606861691,3.68187606861691,106638.570305679,0.0,1.0
2000-03-02,10.31,10.62,10.25,10.62,20100,3.81892779350507,3.9337549143573,3.79670318946915,3.9337549143573,54264.1838770668,0.0,1.0
2000-03-03,10.38,10.38,10.06,10.19,18800,3.84485649821363,3.84485649821363,3.72632527668874,3.77447858543323,50754.5600442218,0.0,1.0
2000-03-06,10.38,10.38,10.25,10.38,2900,3.84485649821363,3.84485649821363,3.79670318946915,3.84485649821363,7829.16085788528,0.0,1.0
2000-03-07,10.12,10.38,10.0,10.38,23700,3.74854988072466,3.84485649821363,3.70410067265283,3.84485649821363,63983.1421834072,0.0,1.0
2000-03-08,10.31,10.31,10.0,10.06,13500,3.81892779350507,3.81892779350507,3.70410067265283,3.72632527668874,36446.0936487762,0.0,1.0
2000-03-09,10.56,10.62,10.12,10.19,12200,3.91153031032139,3.9337549143573,3.74854988072466,3.77447858543323,32936.4698159311,0.0,1.0
2000-03-10,9.75,10.69,9.75,10.5,34300,3.61149815583651,3.95968361906587,3.61149815583651,3.88930570628547,92600.0749742981,0.0,1.0
2000-03-13,10.0,10.06,9.5,9.75,16600,3.70410067265283,3.72632527668874,3.51889563902019,3.61149815583651,44815.1966347915,0.0,1.0
2000-03-14,9.81,10.0,9.75,10.0,16700,3.63372275987242,3.70410067265283,3.61149815583651,3.70410067265283,45085.1676988566,0.0,1.0
2000-03-15,9.94,10.0,9.44,9.81,33400,3.68187606861691,3.70410067265283,3.49667103498427,3.63372275987242,90170.3353977131,0.0,1.0
2000-03-16,10.81,10.81,10.0,10.0,32800,4.00413282713771,4.00413282713771,3.70410067265283,3.70410067265283,88550.5090133229,0.0,1.0
2000-03-17,10.56,10.56,10.12,10.12,36200,3.91153031032139,3.91153031032139,3.74854988072466,3.74854988072466,97729.5251915332,0.0,1.0
2000-03-20,10.06,10.44,10.06,10.44,6000,3.72632527668874,3.86708110224955,3.72632527668874,3.86708110224955,16198.2638439006,0.0,1.0
2000-03-21,9.94,10.0,9.5,10.0,32600,3.68187606861691,3.70410067265283,3.51889563902019,3.70410067265283,88010.566885193,0.0,1.0
2000-03-22,10.31,10.31,9.94,10.0,18600,3.81892779350507,3.81892779350507,3.68187606861691,3.70410067265283,50214.6179160916,0.0,1.0
2000-03-23,9.88,10.31,9.62,10.19,30600,3.65965146458099,3.81892779350507,3.56334484709202,3.77447858543323,82611.1456038929,0.0,1.0
2000-03-24,10.06,10.12,9.75,9.75,27600,3.72632527668874,3.74854988072466,3.61149815583651,3.61149815583651,74512.0136819426,0.0,1.0
2000-03-27,10.06,10.5,10.06,10.06,10700,3.72632527668874,3.88930570628547,3.72632527668874,3.72632527668874,28886.903854956,0.0,1.0
2000-03-28,10.0,10.25,9.88,9.94,22000,3.70410067265283,3.79670318946915,3.65965146458099,3.68187606861691,59393.634094302,0.0,1.0
2000-03-29,9.62,10.0,9.62,9.94,31400,3.61520225650916,3.75800650364777,3.61520225650916,3.73545846462589,83554.9378893332,0.14,1.0
2000-03-30,9.81,9.94,9.62,9.75,19000,3.68660438007847,3.73545846462589,3.61520225650916,3.66405634105658,50558.7203788958,0.0,1.0
2000-03-31,8.62,10.0,8.62,9.94,88200,3.23940160614438,3.75800650364777,3.23940160614438,3.73545846462589,234698.901969401,0.0,1.0
2000-04-03,9.38,9.5,8.94,8.94,34200,3.52501010042161,3.57010617846539,3.35965781426111,3.35965781426111,91005.6966820127,0.0,1.0
2000-04-04,9.94,9.94,9.31,9.38,41400,3.73545846462589,3.73545846462589,3.49870405489608,3.52501010042161,110164.790720331,0.0,1.0
2000-04-05,9.69,10.0,9.5,9.94,19400,3.64150830203469,3.75800650364777,3.57010617846539,3.73545846462589,51623.1144921358,0.0,1.0
2000-04-06,9.75,9.88,9.5,9.75,16500,3.66405634105658,3.712910425604,3.57010617846539,3.66405634105658,43906.2571711464,0.0,1.0
2000-04-07,9.94,9.94,9.69,9.81,14100,3.73545846462589,3.73545846462589,3.64150830203469,3.68660438007847,37519.8924917069,0.0,1.0
2000-04-10,9.5,9.94,9.5,9.94,18300,3.57010617846539,3.73545846462589,3.57010617846539,3.73545846462589,48696.030680726,0.0,1.0
2000-04-11,9.31,9.62,9.25,9.5,13600,3.49870405489608,3.61520225650916,3.47615601587419,3.57010617846539,36189.399850157,0.0,1.0
2000-04-12,9.56,9.69,9.44,9.44,10700,3.59265421748727,3.64150830203469,3.5475581394435,3.5475581394435,28472.5425291677,0.0,1.0
2000-04-13,9.31,9.69,9.25,9.62,19300,3.49870405489608,3.64150830203469,3.47615601587419,3.61520225650916,51357.0159638258,0.0,1.0
2000-04-14,9.5,9.88,9.25,9.44,52500,3.57010617846539,3.712910425604,3.47615601587419,3.5475581394435,139701.727362738,0.0,1.0
2000-04-17,9.75,9.75,9.25,9.62,66100,3.66405634105658,3.66405634105658,3.47615601587419,3.61520225650916,175891.127212896,0.0,1.0
2000-04-18,10.0,10.0,9.5,9.69,37700,3.75800650364777,3.75800650364777,3.57010617846539,3.64150830203469,100319.145172862,0.0,1.0
2000-04-19,9.88,10.0,9.81,9.88,22300,3.712910425604,3.75800650364777,3.68660438007847,3.712910425604,59339.9718131252,0.0,1.0
2000-04-20,9.75,9.94,9.75,9.94,10000,3.66405634105658,3.73545846462589,3.66405634105658,3.73545846462589,26609.8528309978,0.0,1.0
2000-04-24,10.0,10.0,9.5,9.81,18700,3.75800650364777,3.75800650364777,3.57010617846539,3.68660438007847,49760.424793966,0.0,1.0
2000-04-25,10.19,10.19,9.88,9.94,19900,3.82940862721708,3.82940862721708,3.712910425604,3.73545846462589,52953.6071336857,0.0,1.0
2000-04-26,10.5,10.62,10.06,10.06,31000,3.94590682883016,3.99100290687394,3.78055454266966,3.78055454266966,82490.5437760934,0.0,1.0
2000-04-27,11.19,11.19,10.44,10.44,72700,4.20520927758186,4.20520927758186,3.92335878980828,3.92335878980828,193453.630081354,0.0,1.0
2000-04-28,11.62,11.62,10.88,11.19,34500,4.36680355723871,4.36680355723871,4.08871107596878,4.20520927758186,91803.9922669426,0.0,1.0
2000-05-01,10.69,11.5,10.62,11.5,21900,4.01730895239947,4.32170747919494,3.99100290687394,4.32170747919494,58275.5776998853,0.0,1.0
2000-05-02,10.0,10.56,10.0,10.56,10600,3.75800650364777,3.96845486785205,3.75800650364777,3.96845486785205,28206.4440008577,0.0,1.0
2000-05-03,9.5,10.0,9.5,10.0,20700,3.57010617846539,3.75800650364777,3.57010617846539,3.75800650364777,55082.3953601655,0.0,1.0
2000-05-04,9.75,9.75,9.5,9.5,6700,3.66405634105658,3.66405634105658,3.57010617846539,3.57010617846539,17828.6013967685,0.0,1.0
2000-05-05,9.75,9.75,9.62,9.62,11400,3.66405634105658,3.66405634105658,3.61520225650916,3.61520225650916,30335.2322273375,0.0,1.0
2000-05-08,9.94,10.0,9.81,9.81,9700,3.73545846462589,3.75800650364777,3.68660438007847,3.68660438007847,25811.5572460679,0.0,1.0
2000-05-09,9.62,9.81,9.62,9.81,10700,3.61520225650916,3.68660438007847,3.61520225650916,3.68660438007847,28472.5425291677,0.0,1.0
2000-05-10,9.5,9.5,9.12,9.5,11500,3.57010617846539,3.57010617846539,3.42730193132677,3.57010617846539,30601.3307556475,0.0,1.0
2000-05-11,9.62,9.62,9.38,9.38,11400,3.61520225650916,3.61520225650916,3.52501010042161,3.52501010042161,30335.2322273375,0.0,1.0
2000-05-12,9.5,9.75,9.5,9.69,12900,3.57010617846539,3.66405634105658,3.57010617846539,3.64150830203469,34326.7101519872,0.0,1.0
2000-05-15,9.75,9.75,9.44,9.62,9200,3.66405634105658,3.66405634105658,3.5475581394435,3.61520225650916,24481.064604518,0.0,1.0
2000-05-16,9.56,9.88,9.44,9.88,8900,3.59265421748727,3.712910425604,3.5475581394435,3.712910425604,23682.7690195881,0.0,1.0
2000-05-17,9.25,9.75,9.25,9.5,34500,3.47615601587419,3.66405634105658,3.47615601587419,3.57010617846539,91803.9922669426,0.0,1.0
2000-05-18,9.31,9.56,9.06,9.12,11400,3.49870405489608,3.59265421748727,3.40475389230488,3.42730193132677,30335.2322273375,0.0,1.0
2000-05-19,9.81,10.0,9.0,9.25,61200,3.68660438007847,3.75800650364777,3.382205853283,3.47615601587419,162852.299325707,0.0,1.0
2000-05-22,9.94,9.94,9.5,9.88,9800,3.73545846462589,3.73545846462589,3.57010617846539,3.712910425604,26077.6557743779,0.0,1.0
2000-05-23,9.62,9.88,9.56,9.81,13400,3.61520225650916,3.712910425604,3.59265421748727,3.68660438007847,35657.2027935371,0.0,1.0
2000-05-24,9.62,9.69,9.25,9.5,19300,3.61520225650916,3.64150830203469,3.47615601587419,3.57010617846539,51357.0159638258,0.0,1.0
2000-05-25,9.62,9.75,9.5,9.69,12700,3.61520225650916,3.66405634105658,3.57010617846539,3.64150830203469,33794.5130953672,0.0,1.0
2000-05-26,9.44,9.69,9.38,9.69,16700,3.5475581394435,3.64150830203469,3.52501010042161,3.64150830203469,44438.4542277664,0.0,1.0
2000-05-30,9.44,9.44,9.0,9.38,26200,3.5475581394435,3.5475581394435,3.382205853283,3.52501010042161,69717.8144172143,0.0,1.0
2000-05-31,9.75,9.75,9.5,9.56,10300,3.66405634105658,3.66405634105658,3.57010617846539,3.59265421748727,27408.1484159278,0.0,1.0
2000-06-01,9.56,9.62,9.0,9.62,34100,3.59265421748727,3.61520225650916,3.382205853283,3.61520225650916,90739.5981537027,0.0,1.0
2000-06-02,9.94,9.94,9.31,9.44,16200,3.73545846462589,3.73545846462589,3.49870405489608,3.5475581394435,43107.9615862165,0.0,1.0
2000-06-05,9.62,9.88,9.56,9.88,13100,3.61520225650916,3.712910425604,3.59265421748727,3.712910425604,34858.9072086071,0.0,1.0
2000-06-06,9.75,9.88,9.62,9.75,6100,3.66405634105658,3.712910425604,3.61520225650916,3.66405634105658,16232.0102269087,0.0,1.0
2000-06-07,9.62,9.62,9.44,9.62,21300,3.61520225650916,3.61520225650916,3.5475581394435,3.61520225650916,56678.9865300254,0.0,1.0
2000-06-08,9.25,9.5,9.19,9.5,13000,3.47615601587419,3.57010617846539,3.45360797685231,3.57010617846539,34592.8086802972,0.0,1.0
2000-06-09,9.5,9.5,9.12,9.19,9700,3.57010617846539,3.57010617846539,3.42730193132677,3.45360797685231,25811.5572460679,0.0,1.0
2000-06-12,9.25,9.44,9.12,9.44,10800,3.47615601587419,3.5475581394435,3.42730193132677,3.5475581394435,28738.6410574777,0.0,1.0
2000-06-13,9.5,9.5,9.31,9.31,4300,3.57010617846539,3.57010617846539,3.49870405489608,3.49870405489608,11442.2367173291,0.0,1.0
2000-06-14,9.38,9.62,9.25,9.38,11900,3.52501010042161,3.61520225650916,3.47615601587419,3.52501010042161,31665.7248688874,0.0,1.0
2000-06-15,9.44,9.56,9.25,9.25,12000,3.5475581394435,3.59265421748727,3.47615601587419,3.47615601587419,31931.8233971974,0.0,1.0
2000-06-16,9.62,10.0,9.56,9.88,60100,3.61520225650916,3.75800650364777,3.59265421748727,3.712910425604,159925.215514297,0.0,1.0
2000-06-19,9.56,9.56,9.31,9.56,8100,3.59265421748727,3.59265421748727,3.49870405489608,3.59265421748727,21553.9807931083,0.0,1.0
2000-06-20,9.44,9.44,9.31,9.44,6500,3.5475581394435,3.5475581394435,3.49870405489608,3.5475581394435,17296.4043401486,0.0,1.0
2000-06-21,9.56,9.62,9.38,9.44,10500,3.59265421748727,3.61520225650916,3.52501010042161,3.5475581394435,27940.3454725477,0.0,1.0
2000-06-22,9.25,9.5,9.25,9.44,28400,3.47615601587419,3.57010617846539,3.47615601587419,3.5475581394435,75571.9820400339,0.0,1.0
2000-06-23,9.44,9.44,9.31,9.38,36800,3.5475581394435,3.5475581394435,3.49870405489608,3.52501010042161,97924.258418072,0.0,1.0
2000-06-26,9.38,9.44,9.31,9.31,15900,3.52501010042161,3.5475581394435,3.49870405489608,3.49870405489608,42309.6660012866,0.0,1.0
2000-06-27,9.31,9.62,9.25,9.44,15400,3.49870405489608,3.61520225650916,3.47615601587419,3.5475581394435,40979.1733597366,0.0,1.0
2000-06-28,9.44,9.44,9.25,9.25,3400,3.60017023049457,3.60017023049457,3.52770917712656,3.52770917712656,8915.13399231426,0.14,1.0
2000-06-29,9.19,9.56,9.19,9.56,10300,3.50482673922088,3.64593510630594,3.50482673922088,3.64593510630594,27007.6118002461,0.0,1.0
2000-06-30,9.06,9.44,9.06,9.31,32500,3.45524812375856,3.60017023049457,3.45524812375856,3.55059161503225,85218.1925735922,0.0,1.0
2000-07-03,9.38,9.38,9.12,9.12,6200,3.57728779258888,3.57728779258888,3.47813056166424,3.47813056166424,16257.0090448084,0.0,1.0
2000-07-05,9.19,9.31,9.19,9.25,6100,3.50482673922088,3.55059161503225,3.50482673922088,3.52770917712656,15994.799221505,0.0,1.0
2000-07-06,9.5,9.5,9.12,9.19,9000,3.62305266840025,3.62305266840025,3.47813056166424,3.50482673922088,23598.8840973025,0.0,1.0
2000-07-07,9.12,9.5,9.12,9.5,10300,3.47813056166424,3.62305266840025,3.47813056166424,3.62305266840025,27007.6118002462,0.0,1.0
2000-07-10,9.12,9.38,9.06,9.25,24200,3.47813056166424,3.57728779258888,3.45524812375856,3.52770917712656,63454.7772394133,0.0,1.0
2000-07-11,9.06,9.25,9.06,9.19,18700,3.45524812375856,3.52770917712656,3.45524812375856,3.50482673922088,49033.2369577284,0.0,1.0
2000-07-12,9.25,9.25,9.12,9.19,23000,3.52770917712656,3.52770917712656,3.47813056166424,3.50482673922088,60308.259359773,0.0,1.0
2000-07-13,9.38,9.38,9.12,9.38,16800,3.57728779258888,3.57728779258888,3.47813056166424,3.57728779258888,44051.2503149646,0.0,1.0
2000-07-14,9.88,9.88,9.38,9.5,72100,3.76797477513627,3.76797477513627,3.57728779258888,3.62305266840025,189053.282601723,0.0,1.0
2000-07-17,9.94,9.94,9.5,9.88,77200,3.79085721304195,3.79085721304195,3.62305266840025,3.76797477513627,202425.983590194,0.0,1.0
2000-07-18,10.19,10.62,9.75,9.81,190700,3.88620070431564,4.05019150930639,3.71839615967395,3.74127859757963,500034.133039509,0.0,1.0
2000-07-19,9.75,10.12,9.75,10.12,13600,3.71839615967395,3.85950452675901,3.71839615967395,3.85950452675901,35660.535969257,0.0,1.0
2000-07-20,9.69,9.75,9.44,9.75,5800,3.69551372176826,3.71839615967395,3.60017023049457,3.71839615967395,15208.1697515949,0.0,1.0
2000-07-21,9.31,9.81,9.31,9.75,20600,3.55059161503225,3.74127859757963,3.55059161503225,3.71839615967395,54015.2236004923,0.0,1.0
2000-07-24,9.0,9.31,9.0,9.31,24000,3.43236568585287,3.55059161503225,3.43236568585287,3.55059161503225,62930.3575928066,0.0,1.0
2000-07-25,9.38,9.38,8.94,9.0,24800,3.57728779258888,3.57728779258888,3.40948324794719,3.43236568585287,65028.0361792335,0.0,1.0
2000-07-26,9.38,9.5,9.12,9.5,8800,3.57728779258888,3.62305266840025,3.47813056166424,3.62305266840025,23074.4644506958,0.0,1.0
2000-07-27,8.75,9.25,8.75,9.25,42200,3.33702219457918,3.52770917712656,3.33702219457918,3.52770917712656,110652.545434018,0.0,1.0
2000-07-28,8.81,9.19,8.62,8.88,17400,3.35990463248487,3.50482673922088,3.28744357911686,3.3866008100415,45624.5092547847,0.0,1.0
2000-07-31,9.69,9.69,8.75,8.88,27400,3.69551372176826,3.69551372176826,3.33702219457918,3.3866008100415,71845.4915851208,0.0,1.0
2000-08-01,9.5,9.75,9.5,9.75,10400,3.62305266840025,3.71839615967395,3.62305266840025,3.71839615967395,27269.8216235495,0.0,1.0
2000-08-02,9.25,9.38,9.25,9.38,2600,3.52770917712656,3.57728779258888,3.52770917712656,3.57728779258888,6817.45540588738,0.0,1.0
2000-08-03,9.38,9.69,9.19,9.19,14400,3.57728779258888,3.69551372176826,3.50482673922088,3.50482673922088,37758.214555684,0.0,1.0
2000-08-04,9.44,9.62,9.31,9.31,8000,3.60017023049457,3.66881754421163,3.55059161503225,3.55059161503225,20976.7858642688,0.0,1.0
2000-08-07,9.62,9.75,9.31,9.38,14800,3.66881754421163,3.71839615967395,3.55059161503225,3.57728779258888,38807.0538488973,0.0,1.0
2000-08-08,9.62,9.75,9.56,9.75,14500,3.66881754421163,3.71839615967395,3.64593510630594,3.71839615967395,38020.4243789872,0.0,1.0
2000-08-09,9.56,9.62,9.38,9.5,18100,3.64593510630594,3.66881754421163,3.57728779258888,3.62305266840025,47459.9780179083,0.0,1.0
2000-08-10,9.38,9.62,9.38,9.62,15400,3.57728779258888,3.66881754421163,3.57728779258888,3.66881754421163,40380.3127887176,0.0,1.0
2000-08-11,9.75,9.75,9.25,9.25,58700,3.71839615967395,3.71839615967395,3.52770917712656,3.52770917712656,153917.166279073,0.0,1.0
2000-08-14,9.94,9.94,9.5,9.69,24100,3.79085721304195,3.79085721304195,3.62305266840025,3.69551372176826,63192.5674161099,0.0,1.0
2000-08-15,9.75,9.94,9.75,9.94,3400,3.71839615967395,3.79085721304195,3.71839615967395,3.79085721304195,8915.13399231425,0.0,1.0
2000-08-16,9.88,9.88,9.75,9.81,13300,3.76797477513627,3.76797477513627,3.71839615967395,3.74127859757963,34873.9064993469,0.0,1.0
2000-08-17,9.94,9.94,9.75,9.75,9800,3.79085721304195,3.79085721304195,3.71839615967395,3.71839615967395,25696.5626837293,0.0,1.0
2000-08-18,9.88,9.94,9.81,9.94,13600,3.76797477513627,3.79085721304195,3.74127859757963,3.79085721304195,35660.535969257,0.0,1.0
2000-08-21,9.56,9.75,9.56,9.75,8800,3.64593510630594,3.71839615967395,3.64593510630594,3.71839615967395,23074.4644506957,0.0,1.0
2000-08-22,9.5,9.5,9.5,9.5,3600,3.62305266840025,3.62305266840025,3.62305266840025,3.62305266840025,9439.55363892099,0.0,1.0
2000-08-23,9.44,9.62,9.44,9.62,8600,3.60017023049457,3.66881754421163,3.60017023049457,3.66881754421163,22550.044804089,0.0,1.0
2000-08-24,9.62,9.62,9.5,9.5,4200,3.66881754421163,3.66881754421163,3.62305266840025,3.62305266840025,11012.8125787411,0.0,1.0
2000-08-25,9.94,9.94,9.75,9.75,11600,3.79085721304195,3.79085721304195,3.71839615967395,3.71839615967395,30416.3395031898,0.0,1.0
2000-08-28,9.75,9.88,9.75,9.81,9600,3.71839615967395,3.76797477513627,3.71839615967395,3.74127859757963,25172.1430371226,0.0,1.0
2000-08-29,9.5,9.81,9.5,9.81,14400,3.62305266840025,3.74127859757963,3.62305266840025,3.74127859757963,37758.214555684,0.0,1.0
2000-08-30,9.69,9.69,9.38,9.62,3900,3.69551372176826,3.69551372176826,3.57728779258888,3.66881754421163,10226.1831088311,0.0,1.0
2000-08-31,9.56,9.81,9.44,9.75,18100,3.64593510630594,3.74127859757963,3.60017023049457,3.71839615967395,47459.9780179083,0.0,1.0
2000-09-01,9.69,9.75,9.5,9.5,13200,3.69551372176826,3.71839615967395,3.62305266840025,3.62305266840025,34611.6966760436,0.0,1.0
2000-09-05,9.25,9.75,9.25,9.75,24300,3.52770917712656,3.71839615967395,3.52770917712656,3.71839615967395,63716.9870627167,0.0,1.0
2000-09-06,9.38,9.38,9.25,9.38,13500,3.57728779258888,3.57728779258888,3.52770917712656,3.57728779258888,35398.3261459537,0.0,1.0
2000-09-07,9.56,9.56,9.31,9.31,8300,3.64593510630594,3.64593510630594,3.55059161503225,3.55059161503225,21763.4153341789,0.0,1.0
2000-09-08,9.31,9.5,9.31,9.5,7000,3.55059161503225,3.62305266840025,3.55059161503225,3.62305266840025,18354.6876312352,0.0,1.0
2000-09-11,9.31,9.38,9.25,9.31,9000,3.55059161503225,3.57728779258888,3.52770917712656,3.55059161503225,23598.8840973025,0.0,1.0
2000-09-12,9.38,9.5,9.25,9.44,18200,3.57728779258888,3.62305266840025,3.52770917712656,3.60017023049457,47722.1878412117,0.0,1.0
2000-09-13,9.56,9.56,9.25,9.31,9200,3.64593510630594,3.64593510630594,3.52770917712656,3.55059161503225,24123.3037439092,0.0,1.0
2000-09-14,9.5,9.56,9.25,9.56,23000,3.62305266840025,3.64593510630594,3.52770917712656,3.64593510630594,60308.259359773,0.0,1.0
2000-09-15,9.06,9.44,9.06,9.25,26800,3.45524812375856,3.60017023049457,3.45524812375856,3.52770917712656,70272.2326453006,0.0,1.0
2000-09-18,9.06,9.12,9.0,9.06,16000,3.45524812375856,3.47813056166424,3.43236568585287,3.45524812375856,41953.5717285377,0.0,1.0
2000-09-19,9.5,9.5,9.0,9.0,13300,3.62305266840025,3.62305266840025,3.43236568585287,3.43236568585287,34873.906499347,0.0,1.0
2000-09-20,9.06,9.38,9.06,9.38,25100,3.45524812375856,3.57728779258888,3.45524812375856,3.57728779258888,65814.6656491435,0.0,1.0
2000-09-21,8.88,9.25,8.88,9.12,28500,3.3866008100415,3.52770917712656,3.3866008100415,3.47813056166424,74729.7996414578,0.0,1.0
2000-09-22,9.38,9.38,8.88,9.0,20400,3.57728779258888,3.57728779258888,3.3866008100415,3.43236568585287,53490.8039538856,0.0,1.0
2000-09-25,9.12,9.25,9.0,9.25,4700,3.47813056166424,3.52770917712656,3.43236568585287,3.52770917712656,12323.861695258,0.0,1.0
2000-09-26,9.31,9.31,8.94,9.0,8000,3.55059161503225,3.55059161503225,3.40948324794719,3.43236568585287,20976.7858642688,0.0,1.0
2000-09-27,9.12,9.19,9.06,9.19,7000,3.53152291677751,3.55862890407734,3.50828921337766,3.55862890407734,18077.1869543051,0.14,1.0
2000-09-28,9.69,9.69,9.12,9.12,13900,3.75224309907611,3.75224309907611,3.53152291677751,3.53152291677751,35896.1283806916,0.0,1.0
2000-09-29,9.69,9.69,9.38,9.62,32500,3.75224309907611,3.75224309907611,3.63220229817687,3.72513711177628,83929.7965735594,0.0,1.0
2000-10-02,9.38,9.56,9.25,9.56,20200,3.63220229817687,3.70190340837643,3.58186260747719,3.70190340837643,52165.5966395662,0.0,1.0
2000-10-03,9.5,9.62,9.44,9.62,12000,3.67866970497657,3.72513711177628,3.65543600157672,3.72513711177628,30989.4633502374,0.0,1.0
2000-10-04,9.75,9.75,9.5,9.56,42400,3.77547680247596,3.77547680247596,3.67866970497657,3.70190340837643,109496.103837505,0.0,1.0
2000-10-05,9.88,9.94,9.62,9.69,29400,3.82581649317564,3.84905019657549,3.72513711177628,3.75224309907611,75924.1852080815,0.0,1.0
2000-10-06,9.88,9.88,9.5,9.88,21600,3.82581649317564,3.82581649317564,3.67866970497657,3.82581649317564,55781.0340304272,0.0,1.0
2000-10-09,9.75,10.06,9.75,9.75,31500,3.77547680247596,3.89551760337519,3.77547680247596,3.77547680247596,81347.341294373,0.0,1.0
2000-10-10,10.0,10.12,9.88,9.88,58900,3.87228389997534,3.91875130677505,3.82581649317564,3.82581649317564,152106.615944082,0.0,1.0
2000-10-11,10.19,10.25,10.0,10.0,18700,3.94585729407487,3.96909099747473,3.87228389997534,3.87228389997534,48291.9137207866,0.0,1.0
2000-10-12,10.19,10.19,10.0,10.19,18800,3.94585729407487,3.94585729407487,3.87228389997534,3.94585729407487,48550.1592487052,0.0,1.0
2000-10-13,10.44,10.44,10.19,10.31,48300,4.04266439157426,4.04266439157426,3.94585729407487,3.99232470087458,124732.589984705,0.0,1.0
2000-10-16,10.5,10.62,10.5,10.62,87900,4.06589809497411,4.11236550177381,4.06589809497411,4.11236550177381,226997.819040489,0.0,1.0
2000-10-17,10.12,10.56,10.06,10.56,81200,3.91875130677505,4.08913179837396,3.89551760337519,4.08913179837396,209695.368669939,0.0,1.0
2000-10-18,10.69,10.75,9.81,9.88,99000,4.13947148907364,4.16270519247349,3.79871050587581,3.82581649317564,255663.072639458,0.0,1.0
2000-10-19,10.88,10.88,10.38,10.75,40900,4.21304488317317,4.21304488317317,4.0194306881744,4.16270519247349,105622.420918726,0.0,1.0
2000-10-20,10.81,10.94,10.75,10.94,10700,4.18593889587334,4.23627858657302,4.16270519247349,4.23627858657302,27632.271487295,0.0,1.0
2000-10-23,10.38,10.81,10.38,10.81,11200,4.0194306881744,4.18593889587334,4.0194306881744,4.18593889587334,28923.4991268882,0.0,1.0
2000-10-24,9.94,10.19,9.94,10.19,10400,3.84905019657549,3.94585729407487,3.84905019657549,3.94585729407487,26857.534903539,0.0,1.0
2000-10-25,9.25,9.94,9.12,9.81,12500,3.58186260747719,3.84905019657549,3.53152291677751,3.79871050587581,32280.6909898306,0.0,1.0
2000-10-26,9.75,9.75,9.06,9.12,23700,3.77547680247596,3.77547680247596,3.50828921337766,3.53152291677751,61204.1901167187,0.0,1.0
2000-10-27,9.88,10.12,9.88,9.88,16900,3.82581649317564,3.91875130677505,3.82581649317564,3.82581649317564,43643.4942182509,0.0,1.0
2000-10-30,9.88,10.0,9.75,9.88,14500,3.82581649317564,3.87228389997534,3.77547680247596,3.82581649317564,37445.6015482034,0.0,1.0
2000-10-31,9.94,10.0,9.81,9.94,14700,3.84905019657549,3.87228389997534,3.79871050587581,3.84905019657549,37962.0926040408,0.0,1.0
2000-11-01,9.44,9.81,9.44,9.81,7800,3.65543600157672,3.79871050587581,3.65543600157672,3.79871050587581,20143.1511776543,0.0,1.0
2000-11-02,10.12,10.12,9.44,9.5,15600,3.91875130677505,3.91875130677505,3.65543600157672,3.67866970497657,40286.3023553085,0.0,1.0
2000-11-03,10.31,10.38,10.12,10.12,18000,3.99232470087458,4.0194306881744,3.91875130677505,3.91875130677505,46484.195025356,0.0,1.0
2000-11-06,9.5,10.25,9.44,10.25,16000,3.67866970497657,3.96909099747473,3.65543600157672,3.96909099747473,41319.2844669832,0.0,1.0
2000-11-07,9.75,9.75,9.44,9.5,7000,3.77547680247596,3.77547680247596,3.65543600157672,3.67866970497657,18077.1869543051,0.0,1.0
2000-11-08,10.12,10.25,9.88,9.88,17400,3.91875130677505,3.96909099747473,3.82581649317564,3.82581649317564,44934.7218578441,0.0,1.0
2000-11-09,9.88,10.0,9.62,10.0,15700,3.82581649317564,3.87228389997534,3.72513711177628,3.87228389997534,40544.5478832272,0.0,1.0
2000-11-10,9.94,10.19,9.69,9.75,23500,3.84905019657549,3.94585729407487,3.75224309907611,3.77547680247596,60687.6990608815,0.0,1.0
2000-11-13,10.44,10.44,9.94,9.94,8600,4.04266439157426,4.04266439157426,3.84905019657549,3.84905019657549,22209.1154010034,0.0,1.0
2000-11-14,10.5,10.5,10.25,10.31,21900,4.06589809497411,4.06589809497411,3.96909099747473,3.99232470087458,56555.7706141831,0.0,1.0
2000-11-15,10.44,10.5,10.25,10.5,10900,4.04266439157426,4.06589809497411,3.96909099747473,4.06589809497411,28148.7625431322,0.0,1.0
2000-11-16,9.62,10.5,9.62,10.5,25500,3.72513711177628,4.06589809497411,3.72513711177628,4.06589809497411,65852.6096192543,0.0,1.0
2000-11-17,9.75,10.0,9.75,10.0,12600,3.77547680247596,3.87228389997534,3.77547680247596,3.87228389997534,32538.9365177492,0.0,1.0
2000-11-20,9.88,10.0,9.69,9.88,6300,3.82581649317564,3.87228389997534,3.75224309907611,3.82581649317564,16269.4682588746,0.0,1.0
2000-11-21,9.75,9.94,9.56,9.94,7600,3.77547680247596,3.84905019657549,3.70190340837643,3.84905019657549,19626.660121817,0.0,1.0
2000-11-22,9.94,9.94,9.62,9.75,8400,3.84905019657549,3.84905019657549,3.72513711177628,3.77547680247596,21692.6243451661,0.0,1.0
2000-11-24,10.25,10.31,10.0,10.0,15400,3.96909099747473,3.99232470087458,3.87228389997534,3.87228389997534,39769.8112994712,0.0,1.0
2000-11-27,9.56,10.0,9.56,10.0,15400,3.70190340837643,3.87228389997534,3.70190340837643,3.87228389997534,39769.8112994712,0.0,1.0
2000-11-28,9.31,9.62,9.31,9.62,10500,3.60509631087704,3.72513711177628,3.60509631087704,3.72513711177628,27115.7804314577,0.0,1.0
2000-11-29,9.38,9.38,9.25,9.25,14900,3.63220229817687,3.63220229817687,3.58186260747719,3.58186260747719,38478.5836598781,0.0,1.0
2000-11-30,9.5,9.88,9.31,9.31,16000,3.67866970497657,3.82581649317564,3.60509631087704,3.60509631087704,41319.2844669832,0.0,1.0
2000-12-01,9.81,9.88,9.44,9.5,10000,3.79871050587581,3.82581649317564,3.65543600157672,3.67866970497657,25824.5527918645,0.0,1.0
2000-12-04,9.25,9.62,9.25,9.62,18900,3.58186260747719,3.72513711177628,3.58186260747719,3.72513711177628,48808.4047766238,0.0,1.0
2000-12-05,9.31,9.69,9.19,9.38,47200,3.60509631087704,3.75224309907611,3.55862890407734,3.63220229817687,121891.8891776,0.0,1.0
2000-12-06,9.12,9.25,9.06,9.25,20500,3.53152291677751,3.58186260747719,3.50828921337766,3.58186260747719,52940.3332233222,0.0,1.0
2000-12-07,8.88,9.06,8.81,9.06,42500,3.4385881031781,3.50828921337766,3.41148211587828,3.50828921337766,109754.349365424,0.0,1.0
2000-12-08,9.75,9.75,8.94,8.94,27000,3.77547680247596,3.77547680247596,3.46182180657796,3.46182180657796,69726.292538034,0.0,1.0
2000-12-11,9.88,9.88,9.62,9.75,23000,3.82581649317564,3.82581649317564,3.72513711177628,3.77547680247596,59396.4714212882,0.0,1.0
2000-12-12,9.62,10.0,9.62,9.88,17500,3.72513711177628,3.87228389997534,3.72513711177628,3.82581649317564,45192.9673857628,0.0,1.0
2000-12-13,9.38,9.94,9.38,9.75,11000,3.63220229817687,3.84905019657549,3.63220229817687,3.77547680247596,28407.0080710509,0.0,1.0
2000-12-14,9.25,9.62,9.25,9.5,13100,3.58186260747719,3.72513711177628,3.58186260747719,3.67866970497657,33830.1641573424,0.0,1.0
2000-12-15,9.12,9.31,9.12,9.25,54000,3.53152291677751,3.60509631087704,3.53152291677751,3.58186260747719,139452.585076068,0.0,1.0
2000-12-18,9.5,9.5,9.12,9.12,16100,3.67866970497657,3.67866970497657,3.53152291677751,3.53152291677751,41577.5299949018,0.0,1.0
2000-12-19,9.19,9.62,9.06,9.62,30400,3.55862890407734,3.72513711177628,3.50828921337766,3.72513711177628,78506.6404872679,0.0,1.0
2000-12-20,9.0,9.19,9.0,9.12,22500,3.48505550997781,3.55862890407734,3.48505550997781,3.53152291677751,58105.243781695,0.0,1.0
2000-12-21,9.5,9.5,9.0,9.12,12400,3.67866970497657,3.67866970497657,3.48505550997781,3.53152291677751,32022.445461912,0.0,1.0
2000-12-22,9.81,9.81,9.5,9.5,44700,3.79871050587581,3.79871050587581,3.67866970497657,3.67866970497657,115435.750979634,0.0,1.0
2000-12-26,9.62,9.88,9.62,9.88,8100,3.72513711177628,3.82581649317564,3.72513711177628,3.82581649317564,20917.8877614102,0.0,1.0
2000-12-27,9.94,9.94,9.44,9.44,18100,3.90326217117514,3.90326217117514,3.70692101568344,3.70692101568344,46093.2399900348,0.14,1.0
2000-12-28,10.69,10.69,9.75,9.94,33700,4.19777390441271,4.19777390441271,3.8286525320883,3.90326217117514,85820.0103681862,0.0,1.0
2000-12-29,10.0,10.88,10.0,10.75,31300,3.92682310983415,4.27238354349955,3.92682310983415,4.22133484307171,79708.1995407783,0.0,1.0
2001-01-02,9.56,10.0,9.44,10.0,23700,3.75404289300145,3.92682310983415,3.70692101568344,3.92682310983415,60354.1319206532,0.0,1.0
2001-01-03,10.44,10.44,9.44,9.56,40600,4.09960332666685,4.09960332666685,3.70692101568344,3.75404289300145,103391.466496984,0.0,1.0
2001-01-04,9.75,10.31,9.75,10.31,35500,3.8286525320883,4.04855462623901,3.8286525320883,4.04855462623901,90403.8684887421,0.0,1.0
2001-01-05,9.5,9.88,9.5,9.88,23100,3.73048195434244,3.87970123251614,3.73048195434244,3.87970123251614,58826.1792138013,0.0,1.0
2001-01-08,9.81,9.81,9.62,9.62,13500,3.8522134707473,3.8522134707473,3.77760383166045,3.77760383166045,34378.9359041696,0.0,1.0
2001-01-09,10.31,10.31,9.81,9.94,28900,4.04855462623901,4.04855462623901,3.8522134707473,3.90326217117514,73596.3887133704,0.0,1.0
2001-01-10,10.5,10.5,10.12,10.38,33700,4.12316426532586,4.12316426532586,3.97394498715216,4.07604238800785,85820.0103681862,0.0,1.0
2001-01-11,10.19,10.38,10.19,10.25,20900,4.001432748921,4.07604238800785,4.001432748921,4.02499368758,53223.6859553439,0.0,1.0
2001-01-12,10.19,10.25,10.12,10.25,14700,4.001432748921,4.02499368758,3.97394498715216,4.02499368758,37434.8413178735,0.0,1.0
2001-01-16,10.5,10.5,10.12,10.44,69900,4.12316426532586,4.12316426532586,3.97394498715216,4.09960332666685,178006.490348256,0.0,1.0
2001-01-17,10.75,10.81,10.5,10.5,62500,4.22133484307171,4.24489578173072,4.12316426532586,4.12316426532586,159161.740297081,0.0,1.0
2001-01-18,11.12,11.12,10.75,10.88,63900,4.36662729813557,4.36662729813557,4.22133484307171,4.27238354349955,162726.963279736,0.0,1.0
2001-01-19,11.12,11.25,10.88,11.0,38800,4.36662729813557,4.41767599856342,4.27238354349955,4.31950542081756,98807.6083764282,0.0,1.0
2001-01-22,11.31,11.31,11.06,11.06,26400,4.44123693722242,4.44123693722242,4.34306635947657,4.34306635947657,67229.9191014872,0.0,1.0
2001-01-23,11.31,11.31,11.0,11.31,45800,4.44123693722242,4.44123693722242,4.31950542081756,4.44123693722242,116633.723289701,0.0,1.0
2001-01-24,10.75,11.31,10.75,11.25,19500,4.22133484307171,4.44123693722242,4.22133484307171,4.41767599856342,49658.4629726894,0.0,1.0
2001-01-25,9.88,10.88,9.88,10.88,39100,3.87970123251614,4.27238354349955,3.87970123251614,4.27238354349955,99571.5847298541,0.0,1.0
2001-01-26,10.19,10.19,9.81,9.88,18900,4.001432748921,4.001432748921,3.8522134707473,3.87970123251614,48130.5102658374,0.0,1.0
2001-01-29,10.8,10.8,10.17,10.25,24200,4.24096895862088,4.24096895862088,3.99357910270133,4.02499368758,61627.4258430299,0.0,1.0
2001-01-30,10.7,10.9,10.1,10.75,24100,4.20170072752254,4.28023718971922,3.96609134093249,4.22133484307171,61372.7670585545,0.0,1.0
2001-01-31,10.75,11.0,10.55,10.75,29400,4.22133484307171,4.31950542081756,4.14279838087503,4.22133484307171,74869.6826357471,0.0,1.0
2001-02-01,10.75,10.8,10.65,10.75,4700,4.22133484307171,4.24096895862088,4.18206661197337,4.22133484307171,11968.9628703405,0.0,1.0
2001-02-02,10.5,10.85,10.5,10.85,10200,4.12316426532586,4.26060307417005,4.12316426532586,4.26060307417005,25975.1960164836,0.0,1.0
2001-02-05,10.0,10.6,10.0,10.6,19600,3.92682310983415,4.1624324964242,3.92682310983415,4.1624324964242,49913.1217571647,0.0,1.0
2001-02-06,10.4,10.4,10.1,10.1,11800,4.08389603422752,4.08389603422752,3.96609134093249,3.96609134093249,30049.7365680889,0.0,1.0
2001-02-07,10.53,10.6,10.45,10.45,11600,4.13494473465536,4.1624324964242,4.10353014977669,4.10353014977669,29540.4189991383,0.0,1.0
2001-02-08,10.4,10.6,10.18,10.5,21700,4.08389603422752,4.1624324964242,3.99750592581116,4.12316426532586,55260.9562311466,0.0,1.0
2001-02-09,10.3,10.65,10.25,10.35,30000,4.04462780312917,4.18206661197337,4.02499368758,4.06426191867834,76397.6353425991,0.0,1.0
2001-02-12,10.36,10.4,10.15,10.4,34800,4.06818874178818,4.08389603422752,3.98572545648166,4.08389603422752,88621.2569974148,0.0,1.0
2001-02-13,10.2,10.37,10.01,10.3,23400,4.00535957203083,4.07211556489801,3.93074993294398,4.04462780312917,59590.1555672273,0.0,1.0
2001-02-14,10.35,10.35,10.0,10.1,18900,4.06426191867834,4.06426191867834,3.92682310983415,3.96609134093249,48130.5102658374,0.0,1.0
2001-02-15,10.48,10.5,10.3,10.35,37000,4.11531061910619,4.12316426532586,4.04462780312917,4.06426191867834,94223.7502558721,0.0,1.0
2001-02-16,10.2,10.48,10.2,10.48,28800,4.00535957203083,4.11531061910619,4.00535957203083,4.11531061910619,73341.7299288951,0.0,1.0
2001-02-20,10.2,10.5,10.2,10.3,29700,4.00535957203083,4.12316426532586,4.00535957203083,4.04462780312917,75633.6589891731,0.0,1.0
2001-02-21,10.05,10.19,10.02,10.19,12600,3.94645722538332,4.001432748921,3.93467675605382,4.001432748921,32087.0068438916,0.0,1.0
2001-02-22,9.95,10.02,9.92,10.02,32300,3.90718899428498,3.93467675605382,3.89540852495548,3.93467675605382,82254.7873855316,0.0,1.0
2001-02-23,10.3,10.3,9.85,9.95,16400,4.04462780312917,4.04462780312917,3.86792076318664,3.90718899428498,41764.0406539542,0.0,1.0
2001-02-26,10.45,10.45,10.2,10.35,23300,4.10353014977669,4.10353014977669,4.00535957203083,4.06426191867834,59335.4967827518,0.0,1.0
2001-02-27,10.03,10.5,10.03,10.5,17900,3.93860357916365,4.12316426532586,3.93860357916365,4.12316426532586,45583.9224210841,0.0,1.0
2001-02-28,10.03,10.1,9.9,10.1,14900,3.93860357916365,3.96609134093249,3.88755487873581,3.96609134093249,37944.1588868242,0.0,1.0
2001-03-01,9.8,10.03,9.75,10.03,16900,3.84828664763747,3.93860357916365,3.8286525320883,3.93860357916365,43037.3345763307,0.0,1.0
2001-03-02,10.0,10.1,9.8,9.88,21100,3.92682310983415,3.96609134093249,3.84828664763747,3.87970123251614,53733.0035242946,0.0,1.0
2001-03-05,9.75,10.22,9.75,9.95,16900,3.8286525320883,4.0132132182505,3.8286525320883,3.90718899428498,43037.3345763307,0.0,1.0
2001-03-06,10.0,10.0,9.7,9.81,15500,3.92682310983415,3.92682310983415,3.80901841653912,3.8522134707473,39472.1115936762,0.0,1.0
2001-03-07,10.1,10.22,9.97,9.97,10600,3.96609134093249,4.0132132182505,3.91504264050465,3.91504264050465,26993.831154385,0.0,1.0
2001-03-08,10.1,10.35,10.1,10.11,22100,3.96609134093249,4.06426191867834,3.96609134093249,3.97001816404232,56279.591369048,0.0,1.0
2001-03-09,10.08,10.4,10.0,10.15,17600,3.95823769471282,4.08389603422752,3.92682310983415,3.98572545648166,44819.9460676581,0.0,1.0
2001-03-12,9.77,10.04,9.77,10.04,20000,3.83650617830796,3.94253040227349,3.83650617830796,3.94253040227349,50931.7568950661,0.0,1.0
2001-03-13,10.65,10.65,9.7,9.75,37100,4.18206661197337,4.18206661197337,3.80901841653912,3.8286525320883,94478.4090403474,0.0,1.0
2001-03-14,10.55,10.96,10.3,10.3,38100,4.14279838087503,4.30379812837823,4.04462780312917,4.04462780312917,97024.9968851007,0.0,1.0
2001-03-15,10.25,10.5,10.07,10.5,10700,4.02499368758,4.12316426532586,3.95431087160299,4.12316426532586,27248.4899388603,0.0,1.0
2001-03-16,10.15,10.5,10.04,10.5,48600,3.98572545648166,4.12316426532586,3.94253040227349,4.12316426532586,123764.16925501,0.0,1.0
2001-03-19,10.7,10.7,10.15,10.15,20600,4.20170072752254,4.20170072752254,3.98572545648166,3.98572545648166,52459.709601918,0.0,1.0
2001-03-20,10.4,10.85,10.4,10.67,21000,4.08389603422752,4.26060307417005,4.08389603422752,4.18992025819304,53478.3447398193,0.0,1.0
2001-03-21,10.36,10.58,10.35,10.41,8200,4.06818874178818,4.15457885020453,4.06426191867834,4.08782285733735,20882.0203269771,0.0,1.0
2001-03-22,10.4,10.45,10.0,10.3,27600,4.08389603422752,4.10353014977669,3.92682310983415,4.04462780312917,70285.824515191,0.0,1.0
2001-03-23,10.55,10.55,10.3,10.3,17400,4.14279838087503,4.14279838087503,4.04462780312917,4.04462780312917,44310.6284987074,0.0,1.0
2001-03-26,10.55,10.75,10.5,10.5,19900,4.14279838087503,4.22133484307171,4.12316426532586,4.12316426532586,50677.0981105907,0.0,1.0
2001-03-27,11.38,11.38,10.4,10.45,55100,4.46872469899126,4.46872469899126,4.08389603422752,4.10353014977669,140316.990245907,0.0,1.0
2001-03-28,10.3,11.14,10.29,11.14,29500,4.10156673822177,4.43606344308646,4.09758463459243,4.43606344308646,74081.4472597693,0.145,1.0
2001-03-29,10.5,10.5,10.17,10.2,29300,4.1812088108086,4.1812088108086,4.04979939104033,4.06174570192835,73579.2001597031,0.0,1.0
2001-03-30,11.45,11.45,10.3,10.55,83600,4.55950865559604,4.55950865559604,4.10156673822177,4.20111932895531,209939.287827685,0.0,1.0
2001-04-02,10.85,11.2,10.85,11.2,22100,4.32058243783555,4.45995606486251,4.32058243783555,4.45995606486251,55498.3045573187,0.0,1.0
2001-04-03,10.5,10.9,10.5,10.9,4900,4.1812088108086,4.34049295598226,4.1812088108086,4.34049295598226,12305.0539516227,0.0,1.0
2001-04-04,10.5,10.55,10.2,10.2,50000,4.1812088108086,4.20111932895531,4.06174570192835,4.06174570192835,125561.775016558,0.0,1.0
2001-04-05,11.3,11.3,10.48,10.56,29900,4.49977710115592,4.49977710115592,4.17324460354992,4.20510143258465,75085.9414599018,0.0,1.0
2001-04-06,10.3,11.3,10.3,11.3,45900,4.10156673822177,4.49977710115592,4.10156673822177,4.49977710115592,115265.7094652,0.0,1.0
2001-04-09,10.55,10.66,10.24,10.35,39400,4.20111932895531,4.24492246887806,4.07767411644572,4.12147725636848,98942.6787130477,0.0,1.0
2001-04-10,10.98,10.98,10.6,10.6,16900,4.37234978501699,4.37234978501699,4.22102984710201,4.22102984710201,42439.8799555967,0.0,1.0
2001-04-11,10.5,11.0,10.5,10.98,14300,4.1812088108086,4.38031399227568,4.1812088108086,4.37234978501699,35910.6676547356,0.0,1.0
2001-04-12,10.6,10.65,10.31,10.4,18000,4.22102984710201,4.24094036524872,4.10554884185111,4.14138777451518,45202.239005961,0.0,1.0
2001-04-16,10.85,11.0,10.7,11.0,36700,4.32058243783555,4.38031399227568,4.26085088339543,4.38031399227568,92162.3428621537,0.0,1.0
2001-04-17,11.5,11.5,11.0,11.05,69700,4.57941917374275,4.57941917374275,4.38031399227568,4.40022451042238,175033.114373082,0.0,1.0
2001-04-18,11.55,11.74,11.25,11.3,63300,4.59932969188946,4.67498966084695,4.47986658300921,4.49977710115592,158961.207170963,0.0,1.0
2001-04-19,11.55,11.65,11.45,11.5,29100,4.59932969188946,4.63915072818287,4.55950865559604,4.57941917374275,73076.9530596368,0.0,1.0
2001-04-20,11.3,11.6,11.3,11.5,56200,4.49977710115592,4.61924021003617,4.49977710115592,4.57941917374275,141131.435118611,0.0,1.0
2001-04-23,10.75,11.25,10.7,11.25,15900,4.28076140154214,4.47986658300921,4.26085088339543,4.47986658300921,39928.6444552655,0.0,1.0
2001-04-24,10.75,10.8,10.64,10.7,5100,4.28076140154214,4.30067191968884,4.23695826161938,4.26085088339543,12807.3010516889,0.0,1.0
2001-04-25,11.4,11.4,10.85,10.85,33200,4.53959813744934,4.53959813744934,4.32058243783555,4.32058243783555,83373.0186109945,0.0,1.0
2001-04-26,11.35,11.35,11.26,11.3,20000,4.51968761930263,4.51968761930263,4.48384868663855,4.49977710115592,50224.7100066232,0.0,1.0
2001-04-27,11.7,11.7,11.37,11.39,24000,4.65906124632958,4.65906124632958,4.52765182656131,4.53561603381999,60269.6520079479,0.0,1.0
2001-04-30,11.98,11.98,11.6,11.75,38300,4.77056014795114,4.77056014795114,4.61924021003617,4.67897176447629,96180.3196626836,0.0,1.0
2001-05-01,12.0,12.0,11.65,11.9,46000,4.77852435520983,4.77852435520983,4.63915072818287,4.73870331891641,115516.833015233,0.0,1.0
2001-05-02,12.03,12.08,11.99,12.0,56000,4.79047066609785,4.81038118424456,4.77454225158049,4.77852435520983,140629.188018545,0.0,1.0
2001-05-03,11.8,12.01,11.8,12.0,18600,4.698882282623,4.78250645883917,4.698882282623,4.77852435520983,46708.9803061596,0.0,1.0
2001-05-04,12.15,12.15,11.64,11.75,65000,4.83825590964995,4.83825590964995,4.63516862455353,4.67897176447629,163230.307521526,0.0,1.0
2001-05-07,12.01,12.4,12.0,12.1,30000,4.78250645883917,4.93780850038349,4.77852435520983,4.81834539150324,75337.0650099349,0.0,1.0
2001-05-08,12.08,12.08,11.9,12.0,15000,4.81038118424456,4.81038118424456,4.73870331891641,4.77852435520983,37668.5325049675,0.0,1.0
2001-05-09,12.01,12.12,12.01,12.1,8400,4.78250645883917,4.82630959876193,4.78250645883917,4.81834539150324,21094.3782027818,0.0,1.0
2001-05-10,12.9,12.9,12.73,12.9,90400,5.13691368185056,5.13691368185056,5.06921792015176,5.13691368185056,227015.689229937,0.0,1.0
2001-05-11,12.76,12.9,12.64,12.8,68500,5.08116423103978,5.13691368185056,5.03337898748769,5.09709264555715,172019.631772685,0.0,1.0
2001-05-14,12.67,12.9,12.67,12.75,25000,5.04532529837571,5.13691368185056,5.04532529837571,5.07718212741044,62780.8875082791,0.0,1.0
2001-05-15,12.85,12.85,12.43,12.6,27300,5.11700316370386,5.11700316370386,4.94975481127151,5.01745057297032,68556.7291590407,0.0,1.0
2001-05-16,12.55,13.0,12.51,12.85,53600,4.99754005482361,5.17673471814398,4.98161164030624,5.11700316370386,134602.22281775,0.0,1.0
2001-05-17,12.77,12.96,12.6,12.6,17600,5.08514633466912,5.16080630362661,5.01745057297032,5.01745057297032,44197.7448058285,0.0,1.0
2001-05-18,12.05,12.35,12.0,12.35,14900,4.79843487335653,4.91789798223678,4.77852435520983,4.91789798223678,37417.4089549344,0.0,1.0
2001-05-21,12.45,12.45,12.05,12.05,22800,4.9577190185302,4.9577190185302,4.79843487335653,4.79843487335653,57256.1694075505,0.0,1.0
2001-05-22,12.2,12.6,12.2,12.4,21600,4.85816642779666,5.01745057297032,4.85816642779666,4.93780850038349,54242.6868071531,0.0,1.0
2001-05-23,11.15,12.35,11.15,12.25,36000,4.4400455467158,4.91789798223678,4.4400455467158,4.87807694594337,90404.4780119218,0.0,1.0
2001-05-24,11.05,11.16,10.5,11.16,46200,4.40022451042238,4.44402765034514,4.1812088108086,4.44402765034514,116019.0801153,0.0,1.0
2001-05-25,11.0,11.22,11.0,11.1,14000,4.38031399227568,4.46792027212119,4.38031399227568,4.42013502856909,35157.2970046362,0.0,1.0
2001-05-29,10.6,11.06,10.6,11.0,23300,4.22102984710201,4.40420661405172,4.22102984710201,4.38031399227568,58511.7871577162,0.0,1.0
2001-05-30,10.85,10.95,10.58,10.6,16400,4.32058243783555,4.36040347412897,4.21306563984333,4.22102984710201,41184.2622054311,0.0,1.0
2001-05-31,10.9,11.03,10.85,10.85,47300,4.34049295598226,4.3922603031637,4.32058243783555,4.32058243783555,118781.439165664,0.0,1.0
2001-06-01,10.95,10.98,10.74,10.85,20600,4.36040347412897,4.37234978501699,4.2767792979128,4.32058243783555,51731.4513068219,0.0,1.0
2001-06-04,11.3,11.3,10.97,11.0,10800,4.49977710115592,4.49977710115592,4.36836768138765,4.38031399227568,27121.3434035766,0.0,1.0
2001-06-05,11.48,11.49,11.2,11.2,27000,4.57145496648407,4.57543707011341,4.45995606486251,4.45995606486251,67803.3585089414,0.0,1.0
2001-06-06,11.45,11.45,11.3,11.4,10400,4.55950865559604,4.55950865559604,4.49977710115592,4.53959813744934,26116.8492034441,0.0,1.0
2001-06-07,11.95,11.95,11.25,11.5,27500,4.75861383706312,4.75861383706312,4.47986658300921,4.57941917374275,69058.976259107,0.0,1.0
2001-06-08,11.6,11.93,11.57,11.93,14200,4.61924021003617,4.75064962980444,4.60729389914814,4.75064962980444,35659.5441047025,0.0,1.0
2001-06-11,11.8,11.9,11.65,11.65,15100,4.698882282623,4.73870331891641,4.63915072818287,4.63915072818287,37919.6560550005,0.0,1.0
2001-06-12,11.8,11.95,11.75,11.75,17800,4.698882282623,4.75861383706312,4.67897176447629,4.67897176447629,44699.9919058947,0.0,1.0
2001-06-13,11.7,11.99,11.7,11.75,11400,4.65906124632958,4.77454225158049,4.65906124632958,4.67897176447629,28628.0847037753,0.0,1.0
2001-06-14,11.7,11.75,11.52,11.75,13500,4.65906124632958,4.67897176447629,4.58738338100143,4.67897176447629,33901.6792544707,0.0,1.0
2001-06-15,11.9,11.95,11.65,11.65,39800,4.73870331891641,4.75861383706312,4.63915072818287,4.63915072818287,99947.1729131803,0.0,1.0
2001-06-18,11.5,11.95,11.5,11.95,12700,4.57941917374275,4.75861383706312,4.57941917374275,4.75861383706312,31892.6908542058,0.0,1.0
2001-06-19,11.75,11.8,11.6,11.6,6500,4.67897176447629,4.698882282623,4.61924021003617,4.61924021003617,16323.0307521526,0.0,1.0
2001-06-20,12.5,12.5,11.7,11.73,42800,4.9776295366769,4.9776295366769,4.65906124632958,4.67100755721761,107480.879414174,0.0,1.0
2001-06-21,12.5,12.5,12.0,12.2,44800,4.9776295366769,4.9776295366769,4.77852435520983,4.85816642779666,112503.350414836,0.0,1.0
2001-06-22,12.5,12.72,12.38,12.49,36400,4.9776295366769,5.06523581652242,4.92984429312481,4.97364743304756,91408.9722120544,0.0,1.0
2001-06-25,12.25,12.6,12.2,12.6,19000,4.87807694594337,5.01745057297032,4.85816642779666,5.01745057297032,47713.4745062921,0.0,1.0
2001-06-26,12.95,12.98,12.35,12.35,40700,5.15682419999727,5.1687705108853,4.91789798223678,4.91789798223678,102207.284863478,0.0,1.0
2001-06-27,13.24,13.24,12.75,12.75,87900,5.33004570787363,5.33004570787363,5.13278570811093,5.13278570811093,218346.345188151,0.145,1.0
2001-06-28,13.5,13.5,12.85,13.15,47100,5.43471427917628,5.43471427917628,5.17304285091965,5.29381427934578,116997.870971126,0.0,1.0
2001-06-29,15.0,15.1,13.3,13.5,286700,6.03857142130698,6.07882856411569,5.35419999355886,5.43471427917628,712171.753873072,0.0,1.0
2001-07-02,13.3,14.71,13.0,14.7,87100,5.35419999355886,5.92182570716171,5.23342856513272,5.91779999288084,216359.120203504,0.0,1.0
2001-07-03,13.05,13.2,13.0,13.0,38200,5.25355713653707,5.31394285075014,5.23342856513272,5.23342856513272,94889.9930169214,0.0,1.0
2001-07-05,13.2,13.35,13.1,13.1,11300,5.31394285075014,5.37432856496321,5.27368570794143,5.27368570794143,28069.5529081469,0.0,1.0
2001-07-06,13.18,13.72,13.18,13.2,30100,5.3058914221884,5.52327999335545,5.3058914221884,5.31394285075014,74769.3400473647,0.0,1.0
2001-07-09,13.15,13.5,12.8,13.25,39600,5.29381427934578,5.43471427917628,5.15291427951529,5.3340714221545,98367.6367400547,0.0,1.0
2001-07-10,13.0,13.8,13.0,13.25,40200,5.23342856513272,5.55548570760242,5.23342856513272,5.3340714221545,99858.0554785402,0.0,1.0
2001-07-11,13.0,13.08,12.54,13.0,35700,5.23342856513272,5.26563427937969,5.04824570821263,5.23342856513272,88679.9149398976,0.0,1.0
2001-07-12,13.85,13.85,13.1,13.1,55000,5.57561427900678,5.57561427900678,5.27368570794143,5.27368570794143,136621.71769452,0.0,1.0
2001-07-13,14.05,14.05,13.8,13.95,103600,5.6561285646242,5.6561285646242,5.55548570760242,5.61587142181549,257345.63551186,0.0,1.0
2001-07-16,14.0,14.19,13.95,14.05,84400,5.63599999321985,5.7124885645564,5.61587142181549,5.6561285646242,209652.235880318,0.0,1.0
2001-07-17,14.35,14.35,13.95,14.0,39800,5.77689999305034,5.77689999305034,5.61587142181549,5.63599999321985,98864.4429862165,0.0,1.0
2001-07-18,13.35,14.25,13.35,14.25,58500,5.37432856496321,5.73664285024163,5.37432856496321,5.73664285024163,145315.827002353,0.0,1.0
2001-07-19,13.55,13.75,13.3,13.3,23400,5.45484285058064,5.53535713619806,5.35419999355886,5.35419999355886,58126.3308009413,0.0,1.0
2001-07-20,13.9,14.3,13.5,13.5,31000,5.59574285041113,5.75677142164599,5.43471427917628,5.43471427917628,77004.9681550933,0.0,1.0
2001-07-23,13.1,14.0,13.1,14.0,34800,5.27368570794143,5.63599999321985,5.27368570794143,5.63599999321985,86444.2868321691,0.0,1.0
2001-07-24,13.24,13.5,13.14,13.15,45400,5.33004570787363,5.43471427917628,5.28978856506491,5.29381427934578,112775.017878749,0.0,1.0
2001-07-25,13.0,13.29,13.0,13.25,21900,5.23342856513272,5.35017427927798,5.23342856513272,5.3340714221545,54400.2839547271,0.0,1.0
2001-07-26,13.24,13.24,12.8,13.01,32400,5.33004570787363,5.33004570787363,5.15291427951529,5.23745427941359,80482.6118782264,0.0,1.0
2001-07-27,13.05,13.3,13.05,13.3,9900,5.25355713653707,5.35419999355886,5.25355713653707,5.35419999355886,24591.9091850137,0.0,1.0
2001-07-30,12.95,13.01,12.75,13.0,21500,5.21329999372836,5.23745427941359,5.13278570811093,5.23342856513272,53406.6714624033,0.0,1.0
2001-07-31,13.2,13.22,12.85,12.96,40600,5.31394285075014,5.32199427931188,5.17304285091965,5.21732570800923,100851.667970864,0.0,1.0
2001-08-01,13.1,13.2,12.95,13.2,19700,5.27368570794143,5.31394285075014,5.21329999372836,5.31394285075014,48935.4152469463,0.0,1.0
2001-08-02,12.93,13.2,12.8,13.02,19900,5.20524856516662,5.31394285075014,5.15291427951529,5.24147999369446,49432.2214931082,0.0,1.0
2001-08-03,11.75,12.93,11.7,12.93,66100,4.7302142800238,5.20524856516662,4.71008570861944,5.20524856516662,164194.464356505,0.0,1.0
2001-08-06,11.7,11.9,11.67,11.75,73800,4.71008570861944,4.79059999423687,4.69800856577683,4.7302142800238,183321.504833738,0.0,1.0
2001-08-07,11.7,11.85,11.69,11.69,27500,4.71008570861944,4.77047142283251,4.70605999433857,4.70605999433857,68310.8588472602,0.0,1.0
2001-08-08,11.33,11.79,11.3,11.75,71700,4.56113428022721,4.74631713714729,4.54905713738459,4.7302142800238,178105.039249038,0.0,1.0
2001-08-09,11.2,11.46,11.03,11.32,53500,4.50879999457588,4.61346856587853,4.44036285180107,4.55710856594633,132895.670848306,0.0,1.0
2001-08-10,11.2,11.25,11.05,11.22,69400,4.50879999457588,4.52892856598023,4.44841428036281,4.51685142313762,172391.767418176,0.0,1.0
2001-08-13,11.55,11.75,11.2,11.25,33800,4.64969999440637,4.7302142800238,4.50879999457588,4.52892856598023,83960.2556013598,0.0,1.0
2001-08-14,12.41,12.95,11.55,11.55,44000,4.99591142256131,5.21329999372836,4.64969999440637,4.64969999440637,109297.374155616,0.0,1.0
2001-08-15,12.7,12.99,12.45,12.45,33300,5.11265713670658,5.22940285085184,5.01201427968479,5.01201427968479,82718.2399859549,0.0,1.0
2001-08-16,13.0,13.0,12.65,12.74,23700,5.23342856513272,5.23342856513272,5.09252856530222,5.12875999383006,58871.5401701841,0.0,1.0
2001-08-17,13.0,13.2,12.95,12.95,19600,5.23342856513272,5.31394285075014,5.21329999372836,5.21329999372836,48687.0121238654,0.0,1.0
2001-08-20,13.25,13.25,12.8,13.1,22100,5.3340714221545,5.3340714221545,5.15291427951529,5.27368570794143,54897.090200889,0.0,1.0
2001-08-21,12.85,13.07,12.85,13.0,11200,5.17304285091965,5.26160856509881,5.17304285091965,5.23342856513272,27821.1497850659,0.0,1.0
2001-08-22,13.48,13.48,12.85,12.9,21200,5.42666285061454,5.42666285061454,5.17304285091965,5.193171422324,52661.4620931605,0.0,1.0
2001-08-23,12.9,13.65,12.9,13.49,24300,5.193171422324,5.49509999338935,5.193171422324,5.43068856489541,60361.9589086699,0.0,1.0
2001-08-24,13.35,13.45,12.76,12.89,18600,5.37432856496321,5.41458570777192,5.1368114223918,5.18914570804313,46202.980893056,0.0,1.0
2001-08-27,13.0,13.5,13.0,13.35,14700,5.23342856513272,5.43471427917628,5.23342856513272,5.37432856496321,36515.259092899,0.0,1.0
2001-08-28,12.7,13.0,12.7,13.0,10200,5.11265713670658,5.23342856513272,5.11265713670658,5.23342856513272,25337.1185542565,0.0,1.0
2001-08-29,12.8,12.85,12.5,12.71,11500,5.15291427951529,5.17304285091965,5.03214285108915,5.11668285098745,28566.3591543088,0.0,1.0
2001-08-30,12.55,12.84,12.45,12.82,17400,5.05227142249351,5.16901713663877,5.01201427968479,5.16096570807703,43222.1434160846,0.0,1.0
2001-08-31,12.8,12.95,12.65,12.7,35500,5.15291427951529,5.21329999372836,5.09252856530222,5.11265713670658,88183.1086937358,0.0,1.0
2001-09-04,12.45,12.8,12.45,12.8,21700,5.01201427968479,5.15291427951529,5.01201427968479,5.15291427951529,53903.4777085653,0.0,1.0
2001-09-05,12.13,12.5,12.1,12.5,11300,4.88319142269691,5.03214285108915,4.8711142798543,5.03214285108915,28069.5529081469,0.0,1.0
2001-09-06,12.3,12.45,12.14,12.14,11500,4.95162856547172,5.01201427968479,4.88721713697778,4.88721713697778,28566.3591543088,0.0,1.0
2001-09-07,11.98,12.2,11.71,12.2,40100,4.82280570848384,4.91137142266301,4.71411142290032,4.91137142266301,99609.6523554593,0.0,1.0
2001-09-10,11.75,11.96,11.35,11.95,40800,4.7302142800238,4.8147542799221,4.56918570878895,4.81072856564123,101348.474217026,0.0,1.0
2001-09-17,10.8,11.82,10.75,11.8,43600,4.34777142334103,4.7583942799899,4.32764285193667,4.75034285142816,108303.761663292,0.0,1.0
2001-09-18,11.45,11.45,10.7,10.8,30400,4.60944285159766,4.60944285159766,4.30751428053231,4.34777142334103,75514.5494166076,0.0,1.0
2001-09-19,11.0,11.2,10.74,11.2,22800,4.42828570895845,4.50879999457588,4.3236171376558,4.50879999457588,56635.9120624557,0.0,1.0
2001-09-20,10.93,11.05,10.92,10.95,28100,4.40010570899235,4.44841428036281,4.39607999471148,4.40815713755409,69801.2775857458,0.0,1.0
2001-09-21,10.85,10.85,10.5,10.65,43600,4.36789999474538,4.36789999474538,4.22699999491489,4.28738570912796,108303.761663292,0.0,1.0
2001-09-24,10.95,11.0,10.6,10.91,47400,4.40815713755409,4.42828570895845,4.2672571377236,4.39205428043061,117743.080340368,0.0,1.0
2001-09-25,11.85,11.85,10.75,11.0,20600,4.77047142283251,4.77047142283251,4.32764285193667,4.42828570895845,51171.0433546749,0.0,1.0
2001-09-26,11.85,11.9,11.52,11.6,23800,4.82884427990515,4.84921915028449,4.69437013540146,4.72696992800841,58405.279535239,0.145,1.0
2001-09-27,12.4,12.48,11.75,11.9,22300,5.05296785407796,5.08556764668492,4.78809453914645,4.84921915028449,54724.2745225139,0.0,1.0
2001-09-28,12.45,12.98,12.25,12.4,49500,5.07334272445731,5.28931635047838,4.99184324293992,5.05296785407796,121473.16541993,0.0,1.0
2001-10-01,13.0,13.0,12.01,12.45,24700,5.29746629863012,5.29746629863012,4.89404386511906,5.07334272445731,60613.8825428741,0.0,1.0
2001-10-02,12.6,12.8,12.35,12.8,11000,5.13446733559535,5.21596681711273,5.03259298369861,5.21596681711273,26994.0367599844,0.0,1.0
2001-10-03,12.73,12.8,12.5,12.5,20400,5.18744199858165,5.21596681711273,5.09371759483665,5.09371759483665,50061.668173062,0.0,1.0
2001-10-04,12.63,12.8,12.62,12.73,19500,5.14669225782296,5.21596681711273,5.14261728374709,5.18744199858165,47853.0651654269,0.0,1.0
2001-10-05,11.9,12.5,11.8,12.5,20500,4.84921915028449,5.09371759483665,4.8084694095258,5.09371759483665,50307.0685072437,0.0,1.0
2001-10-08,11.9,11.98,11.75,11.8,9000,4.84921915028449,4.88181894289145,4.78809453914645,4.8084694095258,22086.0300763509,0.0,1.0
2001-10-09,11.8,12.0,11.6,11.8,14500,4.8084694095258,4.88996889104319,4.72696992800841,4.8084694095258,35583.0484563431,0.0,1.0
2001-10-10,12.0,12.15,11.85,11.9,28600,4.88996889104319,4.95109350218123,4.82884427990515,4.84921915028449,70184.4955759594,0.0,1.0
2001-10-11,12.0,12.0,11.86,11.95,10700,4.88996889104319,4.88996889104319,4.83291925398102,4.86959402066384,26257.8357574394,0.0,1.0
2001-10-12,12.0,12.0,11.85,12.0,12900,4.88996889104319,4.88996889104319,4.82884427990515,4.88996889104319,31656.6431094362,0.0,1.0
2001-10-15,11.99,12.05,11.83,12.05,168000,4.88589391696732,4.91034376142253,4.82069433175341,4.91034376142253,412272.561425216,0.0,1.0
2001-10-16,12.0,12.0,11.9,12.0,29500,4.88996889104319,4.88996889104319,4.84921915028449,4.88996889104319,72393.0985835945,0.0,1.0
2001-10-17,11.54,11.95,11.54,11.95,13700,4.7025200835532,4.86959402066384,4.7025200835532,4.86959402066384,33619.8457828897,0.0,1.0
2001-10-18,11.55,11.64,11.43,11.55,18500,4.70659505762907,4.74326982431189,4.65769536871864,4.70659505762907,45399.0618236101,0.0,1.0
2001-10-19,11.99,11.99,11.55,11.6,21200,4.88589391696732,4.88589391696732,4.70659505762907,4.72696992800841,52024.8708465154,0.0,1.0
2001-10-22,11.85,11.95,11.75,11.94,11700,4.82884427990515,4.86959402066384,4.78809453914645,4.86551904658797,28711.8390992561,0.0,1.0
2001-10-23,11.9,12.0,11.8,11.85,9200,4.84921915028449,4.88996889104319,4.8084694095258,4.82884427990515,22576.8307447143,0.0,1.0
2001-10-24,11.86,11.9,11.86,11.9,2300,4.83291925398102,4.84921915028449,4.83291925398102,4.84921915028449,5644.20768617856,0.0,1.0
2001-10-25,12.0,12.06,11.85,11.9,52800,4.88996889104319,4.9144187354984,4.82884427990515,4.84921915028449,129571.376447925,0.0,1.0
2001-10-26,11.85,12.0,11.76,12.0,15900,4.82884427990515,4.88996889104319,4.79216951322232,4.88996889104319,39018.6531348865,0.0,1.0
2001-10-29,11.5,11.98,11.5,11.98,17100,4.68622018724972,4.88181894289145,4.68622018724972,4.88181894289145,41963.4571450667,0.0,1.0
2001-10-30,11.89,11.9,11.5,11.6,13000,4.84514417620863,4.84921915028449,4.68622018724972,4.72696992800841,31902.0434436179,0.0,1.0
2001-10-31,11.2,11.85,11.12,11.85,22100,4.56397096497364,4.82884427990515,4.53137117236669,4.82884427990515,54233.4738541505,0.0,1.0
2001-11-01,11.99,11.99,11.25,11.25,22600,4.88589391696732,4.88589391696732,4.58434583535299,4.58434583535299,55460.4755250589,0.0,1.0
2001-11-02,11.1,11.98,11.1,11.93,12700,4.52322122421495,4.88181894289145,4.52322122421495,4.8614440725121,31165.8424410729,0.0,1.0
2001-11-05,11.75,11.98,11.15,11.2,54600,4.78809453914645,4.88181894289145,4.5435960945943,4.56397096497364,133988.582463195,0.0,1.0
2001-11-06,11.94,11.94,11.45,11.7,23900,4.86551904658797,4.86551904658797,4.66584531687037,4.76771966876711,58650.6798694207,0.0,1.0
2001-11-07,11.58,12.0,11.5,12.0,19000,4.71881997985668,4.88996889104319,4.68622018724972,4.88996889104319,46626.0634945185,0.0,1.0
2001-11-08,11.4,11.99,11.4,11.6,15000,4.64547044649103,4.88589391696732,4.64547044649103,4.72696992800841,36810.0501272515,0.0,1.0
2001-11-09,11.6,11.85,11.4,11.4,21400,4.72696992800841,4.82884427990515,4.64547044649103,4.64547044649103,52515.6715148788,0.0,1.0
2001-11-12,11.95,11.95,11.5,11.65,12200,4.86959402066384,4.86959402066384,4.68622018724972,4.74734479838776,29938.8407701645,0.0,1.0
2001-11-13,12.0,12.0,11.85,11.85,22500,4.88996889104319,4.88996889104319,4.82884427990515,4.82884427990515,55215.0751908772,0.0,1.0
2001-11-14,11.8,12.0,11.56,11.95,16100,4.8084694095258,4.88996889104319,4.71067003170494,4.86959402066384,39509.4538032499,0.0,1.0
2001-11-15,11.54,11.9,11.54,11.75,17200,4.7025200835532,4.84921915028449,4.7025200835532,4.78809453914645,42208.8574792483,0.0,1.0
2001-11-16,11.88,12.0,11.54,11.54,17400,4.84106920213276,4.88996889104319,4.7025200835532,4.7025200835532,42699.6581476117,0.0,1.0
2001-11-19,12.03,12.03,11.95,11.95,24500,4.9021938132708,4.9021938132708,4.86959402066384,4.86959402066384,60123.0818745107,0.0,1.0
2001-11-20,11.98,12.18,11.9,12.18,21100,4.88181894289145,4.96331842440884,4.84921915028449,4.96331842440884,51779.4705123337,0.0,1.0
2001-11-21,11.87,11.9,11.8,11.9,4600,4.83699422805689,4.84921915028449,4.8084694095258,4.84921915028449,11288.4153723571,0.0,1.0
2001-11-23,11.9,11.9,11.8,11.85,14900,4.84921915028449,4.84921915028449,4.8084694095258,4.82884427990515,36564.6497930698,0.0,1.0
2001-11-26,12.0,12.0,11.91,12.0,23200,4.88996889104319,4.88996889104319,4.85329412436036,4.88996889104319,56932.8775301489,0.0,1.0
2001-11-27,12.0,12.21,11.95,12.0,31200,4.88996889104319,4.97554334663644,4.86959402066384,4.88996889104319,76564.904264683,0.0,1.0
2001-11-28,11.7,11.85,11.55,11.75,38600,4.76771966876711,4.82884427990515,4.70659505762907,4.78809453914645,94724.5289941271,0.0,1.0
2001-11-29,12.29,12.29,11.54,11.6,39200,5.0081431392434,5.0081431392434,4.7025200835532,4.72696992800841,96196.9309992171,0.0,1.0
2001-11-30,11.55,12.01,11.5,12.0,49600,4.70659505762907,4.89404386511906,4.68622018724972,4.88996889104319,121718.565754111,0.0,1.0
2001-12-03,11.45,11.65,11.38,11.65,33300,4.66584531687037,4.74734479838776,4.63732049833929,4.74734479838776,81718.3112824983,0.0,1.0
2001-12-04,11.96,11.97,11.5,11.55,21300,4.87366899473971,4.87774396881558,4.68622018724972,4.70659505762907,52270.2711806971,0.0,1.0
2001-12-05,12.0,12.0,11.92,11.95,31900,4.88996889104319,4.88996889104319,4.85736909843623,4.86959402066384,78282.7066039547,0.0,1.0
2001-12-06,11.9,12.0,11.55,11.98,26500,4.84921915028449,4.88996889104319,4.70659505762907,4.88181894289145,65031.0885581443,0.0,1.0
2001-12-07,11.9,12.0,11.8,11.9,26400,4.84921915028449,4.88996889104319,4.8084694095258,4.84921915028449,64785.6882239626,0.0,1.0
2001-12-10,11.61,11.95,11.61,11.95,5700,4.73104490208428,4.86959402066384,4.73104490208428,4.86959402066384,13987.8190483556,0.0,1.0
2001-12-11,11.67,11.83,11.5,11.61,25000,4.7554947465395,4.82069433175341,4.68622018724972,4.73104490208428,61350.0835454191,0.0,1.0
2001-12-12,11.4,11.65,11.4,11.65,39600,4.64547044649103,4.74734479838776,4.64547044649103,4.74734479838776,97178.5323359438,0.0,1.0
2001-12-13,11.53,11.59,11.5,11.5,26800,4.69844510947733,4.72289495393255,4.68622018724972,4.68622018724972,65767.2895606893,0.0,1.0
2001-12-14,11.65,11.65,11.36,11.51,30200,4.74734479838776,4.74734479838776,4.62917055018755,4.69029516132559,74110.9009228663,0.0,1.0
2001-12-17,11.54,11.97,11.5,11.65,63200,4.7025200835532,4.87774396881558,4.68622018724972,4.74734479838776,155093.011202819,0.0,1.0
2001-12-18,11.63,11.7,11.54,11.54,40800,4.73919485023602,4.76771966876711,4.7025200835532,4.7025200835532,100123.336346124,0.0,1.0
2001-12-19,11.58,11.85,11.5,11.7,52700,4.71881997985668,4.82884427990515,4.68622018724972,4.76771966876711,129325.976113743,0.0,1.0
2001-12-20,11.56,11.85,11.56,11.58,34500,4.71067003170494,4.82884427990515,4.71067003170494,4.71881997985668,84663.1152926783,0.0,1.0
2001-12-21,12.15,12.15,11.5,11.65,151000,4.95109350218123,4.95109350218123,4.68622018724972,4.74734479838776,370554.504614331,0.0,1.0
2001-12-24,12.22,12.22,11.98,12.2,14300,4.97961832071231,4.97961832071231,4.88181894289145,4.97146837256057,35092.2477879798,0.0,1.0
2001-12-26,12.25,12.25,12.12,12.12,13200,4.99184324293992,4.99184324293992,4.93886857995362,4.93886857995362,32392.8441119813,0.0,1.0
2001-12-27,12.58,12.65,12.05,12.05,42400,5.18744199858165,5.2163069381604,4.96889317034252,4.96889317034252,102823.703888321,0.15,1.0
2001-12-28,12.19,12.6,12.17,12.6,19100,5.02662304950002,5.19568912417558,5.01837592390609,5.19568912417558,46319.1684968617,0.0,1.0
2001-12-31,11.52,12.19,11.52,12.19,67300,4.75034434210338,5.02662304950002,4.75034434210338,5.02662304950002,163208.379049151,0.0,1.0
2002-01-02,11.9,11.92,11.6,11.6,40600,4.90703972838805,4.91528685398197,4.7833328444791,4.7833328444791,98458.5466477791,0.0,1.0
2002-01-03,12.0,12.0,11.6,11.6,46200,4.94827535635769,4.94827535635769,4.7833328444791,4.7833328444791,112039.035840576,0.0,1.0
2002-01-04,12.15,12.29,11.88,12.05,33100,5.01012879831216,5.06785867746967,4.89879260279412,4.96889317034252,80270.3914788545,0.0,1.0
2002-01-07,11.73,12.35,11.65,12.2,48400,4.83693916083964,5.09260005425146,4.80395065846393,5.03074661229699,117374.228023461,0.0,1.0
2002-01-08,11.91,11.95,11.6,11.83,65400,4.91116329118501,4.92765754237287,4.7833328444791,4.87817478880929,158600.713073024,0.0,1.0
2002-01-09,11.51,12.11,11.5,11.97,53800,4.74622077930642,4.9936345471243,4.74209721650946,4.9359046679668,130469.699745087,0.0,1.0
2002-01-10,11.95,11.96,11.6,11.61,16400,4.92765754237287,4.93178110516983,4.7833328444791,4.78745640727607,39771.4326360487,0.0,1.0
2002-01-11,11.64,12.15,11.6,12.05,18000,4.79982709566696,5.01012879831216,4.7833328444791,4.96889317034252,43651.5724054194,0.0,1.0
2002-01-14,11.6,11.85,11.6,11.7,33500,4.7833328444791,4.88642191440322,4.7833328444791,4.82456847244875,81240.4264211971,0.0,1.0
2002-01-15,12.07,12.07,11.64,11.64,32100,4.97714029593645,4.97714029593645,4.79982709566696,4.79982709566696,77845.3041229978,0.0,1.0
2002-01-16,11.72,12.14,11.72,12.14,262400,4.83281559804268,5.0060052355152,4.83281559804268,5.0060052355152,636342.92217678,0.0,1.0
2002-01-17,12.13,12.13,11.66,11.8,26600,5.00188167271823,5.00188167271823,4.80807422126089,4.8658041004184,64507.3236657864,0.0,1.0
2002-01-18,11.55,12.05,11.55,12.05,32100,4.76271503049428,4.96889317034252,4.76271503049428,4.96889317034252,77845.3041229978,0.0,1.0
2002-01-22,11.58,11.75,11.56,11.56,24300,4.77508571888517,4.84518628643357,4.76683859329124,4.76683859329124,58929.6227473161,0.0,1.0
2002-01-23,11.7,11.88,11.56,11.56,34500,4.82456847244875,4.89879260279412,4.76683859329124,4.76683859329124,83665.5137770537,0.0,1.0
2002-01-24,11.83,11.92,11.75,11.8,20300,4.87817478880929,4.91528685398197,4.84518628643357,4.8658041004184,49229.2733238896,0.0,1.0
2002-01-25,11.82,11.97,11.8,11.8,53500,4.87405122601233,4.9359046679668,4.8658041004184,4.8658041004184,129742.17353833,0.0,1.0
2002-01-28,11.91,11.99,11.65,11.7,34700,4.91116329118501,4.94415179356073,4.80395065846393,4.82456847244875,84150.5312482251,0.0,1.0
2002-01-29,11.77,12.0,11.67,11.93,248400,4.8534334120275,4.94827535635769,4.81219778405786,4.91941041677894,602391.699194787,0.0,1.0
2002-01-30,12.11,12.25,11.72,11.85,88500,4.9936345471243,5.05136442628181,4.83281559804268,4.88642191440322,214620.230993312,0.0,1.0
2002-01-31,12.2,12.5,11.95,12.05,144200,5.03074661229699,5.15445349620593,4.92765754237287,4.96889317034252,349697.596714526,0.0,1.0
2002-02-01,11.75,12.48,11.75,12.3,66000,4.84518628643357,5.146206370612,4.84518628643357,5.07198224026664,160055.765486538,0.0,1.0
2002-02-04,11.81,12.2,11.75,12.1,40200,4.86992766321536,5.03074661229699,4.84518628643357,4.98951098432734,97488.5117054366,0.0,1.0
2002-02-05,11.83,11.99,11.75,11.9,29300,4.87817478880929,4.94415179356073,4.84518628643357,4.90703972838805,71055.0595265993,0.0,1.0
2002-02-06,11.75,11.98,11.71,11.78,25800,4.84518628643357,4.94002823076376,4.82869203524571,4.85755697482447,62567.2537811011,0.0,1.0
2002-02-07,12.0,12.23,11.6,11.85,61200,4.94827535635769,5.04311730068788,4.7833328444791,4.88642191440322,148415.346178426,0.0,1.0
2002-02-08,12.2,12.25,11.81,12.1,138500,5.03074661229699,5.05136442628181,4.86992766321536,4.98951098432734,335874.598786143,0.0,1.0
2002-02-11,12.19,12.3,12.04,12.2,67700,5.02662304950002,5.07198224026664,4.96476960754555,5.03074661229699,164178.413991494,0.0,1.0
2002-02-12,12.0,12.19,11.95,12.19,48900,4.94827535635769,5.02662304950002,4.92765754237287,5.02662304950002,118586.771701389,0.0,1.0
2002-02-13,12.2,12.2,11.87,12.1,145400,5.03074661229699,5.03074661229699,4.89466903999715,4.98951098432734,352607.701541554,0.0,1.0
2002-02-14,11.91,12.33,11.9,12.2,85700,4.91116329118501,5.08435292865753,4.90703972838805,5.03074661229699,207829.986396913,0.0,1.0
2002-02-15,11.92,12.25,11.91,11.91,40500,4.91528685398197,5.05136442628181,4.91116329118501,4.91116329118501,98216.0379121936,0.0,1.0
2002-02-19,11.9,12.2,11.9,12.0,100900,4.90703972838805,5.03074661229699,4.90703972838805,4.94827535635769,244691.314205934,0.0,1.0
2002-02-20,12.2,12.25,11.85,11.91,63000,5.03074661229699,5.05136442628181,4.88642191440322,4.91116329118501,152780.503418968,0.0,1.0
2002-02-21,11.9,12.15,11.88,12.15,71200,4.90703972838805,5.01012879831216,4.89879260279412,5.01012879831216,172666.219736992,0.0,1.0
2002-02-22,12.46,12.5,11.9,11.9,86900,5.13795924501807,5.15445349620593,4.90703972838805,4.90703972838805,210740.091223941,0.0,1.0
2002-02-25,11.9,12.4,11.85,12.4,131800,4.90703972838805,5.11321786823628,4.88642191440322,5.11321786823628,319626.513501904,0.0,1.0
2002-02-26,11.99,12.05,11.92,11.95,16000,4.94415179356073,4.96889317034252,4.91528685398197,4.92765754237287,38801.3976937061,0.0,1.0
2002-02-27,12.15,12.16,11.95,12.0,52000,5.01012879831216,5.01425236110913,4.92765754237287,4.94827535635769,126104.542504545,0.0,1.0
2002-02-28,12.3,12.5,12.05,12.05,59200,5.07198224026664,5.15445349620593,4.96889317034252,4.96889317034252,143565.171466712,0.0,1.0
2002-03-01,13.0,13.0,12.1,12.3,73500,5.36063163605417,5.36063163605417,4.98951098432734,5.07198224026664,178243.920655462,0.0,1.0
2002-03-04,12.4,12.9,12.2,12.9,73500,5.11321786823628,5.31939600808452,5.03074661229699,5.31939600808452,178243.920655462,0.0,1.0
2002-03-05,13.0,13.18,12.5,12.5,68100,5.36063163605417,5.43485576639953,5.15445349620593,5.15445349620593,165148.448933836,0.0,1.0
2002-03-06,13.25,13.25,12.96,12.96,46300,5.46372070597829,5.46372070597829,5.34413738486631,5.34413738486631,112281.544576162,0.0,1.0
2002-03-07,13.3,13.36,12.96,13.15,54700,5.48433851996311,5.5090798967449,5.34413738486631,5.42248507800864,132652.278365358,0.0,1.0
2002-03-08,13.12,13.3,12.9,13.2,59900,5.41011438961774,5.48433851996311,5.31939600808452,5.44310289199346,145262.732615812,0.0,1.0
2002-03-11,13.05,13.14,12.35,13.14,34000,5.38124945003899,5.41836151521167,5.09260005425146,5.41836151521167,82452.9700991254,0.0,1.0
2002-03-12,13.2,13.35,12.94,13.08,23200,5.44310289199346,5.50495633394793,5.33589025927238,5.39362013842988,56262.0266558738,0.0,1.0
2002-03-13,13.08,13.37,12.9,13.24,20600,5.39362013842988,5.51320345954186,5.31939600808452,5.45959714318132,49956.7995306466,0.0,1.0
2002-03-14,13.14,13.15,12.97,13.15,23800,5.41836151521167,5.42248507800864,5.34826094766327,5.42248507800864,57717.0790693878,0.0,1.0
2002-03-15,13.48,13.5,12.64,12.64,82100,5.55856265030847,5.5668097759024,5.21218337536344,5.21218337536344,199099.671915829,0.0,1.0
2002-03-18,13.75,13.75,13.37,13.4,43200,5.66989884582652,5.66989884582652,5.51320345954186,5.52557414793276,104763.773773006,0.0,1.0
2002-03-19,13.59,13.71,13.1,13.71,41200,5.60392184107509,5.65340459463866,5.40186726402381,5.65340459463866,99913.5990612931,0.0,1.0
2002-03-20,13.5,13.66,13.3,13.5,64800,5.5668097759024,5.63278678065384,5.48433851996311,5.5668097759024,157145.66065951,0.0,1.0
2002-03-21,14.0,14.0,13.3,13.5,27600,5.77298791575064,5.77298791575064,5.48433851996311,5.5668097759024,66932.411021643,0.0,1.0
2002-03-22,13.8,14.23,13.6,14.0,65400,5.69051665981135,5.86782986008083,5.60804540387205,5.77298791575064,158600.713073024,0.0,1.0
2002-03-25,13.1,13.8,12.8,13.8,28200,5.40186726402381,5.69051665981135,5.27816038011487,5.69051665981135,68387.463435157,0.0,1.0
2002-03-26,13.55,13.55,12.81,12.85,38400,5.6492810318417,5.6492810318417,5.34075941091455,5.35743625528899,92103.7556933811,0.15,1.0
2002-03-27,13.25,13.55,13.0,13.45,39100,5.5242046990334,5.6492810318417,5.41997442169314,5.6075889209056,93782.7304065417,0.0,1.0
2002-03-28,13.24,13.5,12.96,13.41,45500,5.52003548793979,5.62843497637365,5.4032975773187,5.59091207653116,109133.356355439,0.0,1.0
2002-04-01,13.25,13.49,12.9,12.9,33000,5.5242046990334,5.62426576528004,5.37828231075704,5.37828231075704,79151.6650489994,0.0,1.0
2002-04-02,13.12,13.36,13.05,13.15,27000,5.47000495481646,5.57006602106311,5.44082047716119,5.4825125880973,64760.4532219087,0.0,1.0
2002-04-03,12.79,13.3,12.79,13.2,20600,5.33242098872733,5.54505075450145,5.33242098872733,5.50335864356535,49409.8272730118,0.0,1.0
2002-04-04,13.0,13.4,12.7,12.89,27500,5.41997442169314,5.58674286543755,5.29489808888484,5.37411309966343,65959.7208741662,0.0,1.0
2002-04-05,13.2,13.74,12.75,12.75,51500,5.50335864356535,5.72849604262029,5.31574414435289,5.31574414435289,123524.568182529,0.0,1.0
2002-04-08,13.61,13.61,13.09,13.24,21100,5.67429629840336,5.67429629840336,5.45749732153563,5.52003548793979,50609.0949252693,0.0,1.0
2002-04-09,13.14,13.45,13.03,13.11,51100,5.47834337700368,5.6075889209056,5.43248205497397,5.46583574372285,122565.154060723,0.0,1.0
2002-04-10,13.75,13.75,13.04,13.04,69900,5.7326652537139,5.7326652537139,5.43665126606758,5.43665126606758,167657.617785608,0.0,1.0
2002-04-11,13.17,13.65,13.17,13.65,60200,5.49085101028451,5.6909731427778,5.49085101028451,5.6909731427778,144391.825331811,0.0,1.0
2002-04-12,13.99,14.0,13.21,13.37,94800,5.83272631996054,5.83689553105415,5.50752785465896,5.57423523215672,227381.146868035,0.0,1.0
2002-04-15,14.03,14.03,13.7,14.0,185000,5.84940316433498,5.84940316433498,5.71181919824585,5.83689553105415,443729.0313353,0.0,1.0
2002-04-16,14.12,14.19,14.01,14.12,153800,5.88692606417748,5.91611054183275,5.84106474214776,5.88692606417748,368894.729834427,0.0,1.0
2002-04-17,13.91,14.1,13.8,13.8,49100,5.79937263121166,5.87858764199026,5.75351130918195,5.75351130918195,117768.083451693,0.0,1.0
2002-04-18,13.96,13.99,13.61,13.94,10700,5.82021868667971,5.83272631996054,5.67429629840336,5.81188026449249,25664.327758312,0.0,1.0
2002-04-19,13.29,13.9,13.29,13.9,44700,5.54088154340784,5.79520342011805,5.54088154340784,5.79520342011805,107214.528111826,0.0,1.0
2002-04-22,13.36,13.5,13.01,13.31,26100,5.57006602106311,5.62843497637365,5.42414363278675,5.54921996559506,62601.771447845,0.0,1.0
2002-04-23,13.1,13.4,13.01,13.15,47400,5.46166653262924,5.58674286543755,5.42414363278675,5.4825125880973,113690.573434017,0.0,1.0
2002-04-24,13.1,13.7,13.1,13.19,47700,5.46166653262924,5.71181919824585,5.46166653262924,5.49918943247174,114410.134025372,0.0,1.0
2002-04-25,13.49,13.49,13.11,13.25,38300,5.62426576528004,5.62426576528004,5.46583574372285,5.5242046990334,91863.9021629296,0.0,1.0
2002-04-26,13.05,13.38,13.05,13.29,41400,5.44082047716119,5.57840444325033,5.44082047716119,5.54088154340784,99299.3616069266,0.0,1.0
2002-04-29,13.3,13.3,13.03,13.05,25200,5.54505075450145,5.54505075450145,5.43248205497397,5.44082047716119,60443.0896737813,0.0,1.0
2002-04-30,13.45,13.45,13.11,13.2,64400,5.6075889209056,5.6075889209056,5.46583574372285,5.50335864356535,154465.673610775,0.0,1.0
2002-05-01,13.49,13.5,13.11,13.15,36600,5.62426576528004,5.62843497637365,5.46583574372285,5.4825125880973,87786.3921452539,0.0,1.0
2002-05-02,13.85,13.85,13.2,13.2,72500,5.77435736465,5.77435736465,5.50335864356535,5.50335864356535,173893.809577347,0.0,1.0
2002-05-03,13.8,13.84,13.43,13.75,40000,5.75351130918195,5.77018815355639,5.59925049871838,5.7326652537139,95941.4121806054,0.0,1.0
2002-05-06,13.26,13.9,13.26,13.9,28600,5.52837391012701,5.79520342011805,5.52837391012701,5.79520342011805,68598.1097091328,0.0,1.0
2002-05-07,13.42,13.47,13.26,13.26,25200,5.59508128762477,5.61592734309282,5.52837391012701,5.52837391012701,60443.0896737814,0.0,1.0
2002-05-08,13.5,13.63,13.1,13.42,35700,5.62843497637365,5.68263472059058,5.46166653262924,5.59508128762477,85627.7103711903,0.0,1.0
2002-05-09,13.05,13.44,13.02,13.12,34600,5.44082047716119,5.60341970981199,5.42831284388036,5.47000495481646,82989.3215362237,0.0,1.0
2002-05-10,12.85,13.15,12.75,13.15,77200,5.35743625528899,5.4825125880973,5.31574414435289,5.4825125880973,185166.925508568,0.0,1.0
2002-05-13,13.4,13.4,12.76,12.95,48000,5.58674286543755,5.58674286543755,5.3199133554465,5.39912836622509,115129.694616726,0.0,1.0
2002-05-14,13.62,13.64,13.08,13.3,43900,5.67846550949697,5.68680393168419,5.45332811044202,5.54505075450145,105295.699868214,0.0,1.0
2002-05-15,13.7,13.7,13.48,13.59,36400,5.71181919824585,5.71181919824585,5.62009655418643,5.66595787621614,87306.6850843509,0.0,1.0
2002-05-16,13.2,13.65,13.05,13.65,24100,5.50335864356535,5.6909731427778,5.44082047716119,5.6909731427778,57804.7008388147,0.0,1.0
2002-05-17,13.07,13.29,13.03,13.2,39900,5.44915889934841,5.54088154340784,5.43248205497397,5.50335864356535,95701.5586501539,0.0,1.0
2002-05-20,13.11,13.12,13.06,13.12,16300,5.46583574372285,5.47000495481646,5.4449896882548,5.47000495481646,39096.1254635967,0.0,1.0
2002-05-21,13.03,13.2,13.01,13.09,39100,5.43248205497397,5.50335864356535,5.42414363278675,5.45749732153563,93782.7304065418,0.0,1.0
2002-05-22,13.04,13.06,12.86,13.01,36200,5.43665126606758,5.4449896882548,5.3616054663826,5.42414363278675,86826.9780234479,0.0,1.0
2002-05-23,13.18,13.21,12.86,13.04,42200,5.49502022137812,5.50752785465896,5.3616054663826,5.43665126606758,101218.189850539,0.0,1.0
2002-05-24,13.0,13.24,13.0,13.24,36300,5.41997442169314,5.52003548793979,5.41997442169314,5.52003548793979,87066.8315538994,0.0,1.0
2002-05-28,13.17,13.17,12.9,13.0,38300,5.49085101028451,5.49085101028451,5.37828231075704,5.41997442169314,91863.9021629297,0.0,1.0
2002-05-29,12.82,13.17,12.8,13.17,45100,5.34492862200816,5.49085101028451,5.33659019982094,5.49085101028451,108173.942233633,0.0,1.0
2002-05-30,12.92,13.02,12.76,12.8,48100,5.38662073294426,5.42831284388036,5.3199133554465,5.33659019982094,115369.548147178,0.0,1.0
2002-05-31,12.77,12.98,12.76,12.92,24000,5.32408256654011,5.41163599950592,5.3199133554465,5.38662073294426,57564.8473083632,0.0,1.0
2002-06-03,12.71,12.82,12.71,12.76,47300,5.29906729997845,5.34492862200816,5.29906729997845,5.3199133554465,113450.719903566,0.0,1.0
2002-06-04,12.79,12.9,12.6,12.62,42700,5.33242098872733,5.37828231075704,5.25320597794874,5.26154440013596,102417.457502796,0.0,1.0
2002-06-05,12.8,12.92,12.76,12.76,14400,5.33659019982094,5.38662073294426,5.3199133554465,5.3199133554465,34538.9083850179,0.0,1.0
2002-06-06,12.62,12.8,12.61,12.76,39200,5.26154440013596,5.33659019982094,5.25737518904235,5.3199133554465,94022.5839369932,0.0,1.0
2002-06-07,12.75,12.75,12.61,12.62,37900,5.31574414435289,5.31574414435289,5.25737518904235,5.26154440013596,90904.4880411236,0.0,1.0
2002-06-10,12.91,12.99,12.75,12.75,17900,5.38245152185065,5.41580521059953,5.31574414435289,5.31574414435289,42933.7819508209,0.0,1.0
2002-06-11,12.65,12.81,12.62,12.81,18000,5.27405203341679,5.34075941091455,5.26154440013596,5.34075941091455,43173.6354812724,0.0,1.0
2002-06-12,12.82,12.82,12.6,12.74,40500,5.34492862200816,5.34492862200816,5.25320597794874,5.31157493325928,97140.6798328629,0.0,1.0
2002-06-13,12.57,12.98,12.57,12.81,36300,5.24069834466791,5.41163599950592,5.24069834466791,5.34075941091455,87066.8315538993,0.0,1.0
2002-06-14,12.99,12.99,12.56,12.56,32000,5.41580521059953,5.41580521059953,5.2365291335743,5.2365291335743,76753.1297444843,0.0,1.0
2002-06-17,12.99,13.25,12.9,12.99,59400,5.41580521059953,5.5242046990334,5.37828231075704,5.41580521059953,142472.997088199,0.0,1.0
2002-06-18,12.89,13.0,12.81,12.97,12500,5.37411309966343,5.41997442169314,5.34075941091455,5.40746678841231,29981.6913064392,0.0,1.0
2002-06-19,12.58,13.15,12.55,12.79,107400,5.24486755576152,5.4825125880973,5.23235992248069,5.33242098872733,257602.691704925,0.0,1.0
2002-06-20,12.78,13.19,12.65,12.65,50200,5.32825177763372,5.49918943247174,5.27405203341679,5.27405203341679,120406.47228666,0.0,1.0
2002-06-21,12.99,13.1,12.82,13.1,62400,5.41580521059953,5.46166653262924,5.34492862200816,5.46166653262924,149668.603001744,0.0,1.0
2002-06-24,13.05,13.25,12.78,13.0,60100,5.44082047716119,5.5242046990334,5.32825177763372,5.41997442169314,144151.97180136,0.0,1.0
2002-06-25,12.53,13.07,12.5,12.95,85000,5.22402150029347,5.44915889934841,5.21151386701264,5.39912836622509,203875.500883786,0.0,1.0
2002-06-26,13.11,13.18,12.26,12.35,96300,5.52837391012701,5.55789230629092,5.16993624242236,5.20788846606167,228366.065777015,0.15,1.0
2002-06-27,13.23,13.25,12.85,13.19,60500,5.57897687497943,5.58741070245483,5.41873415294676,5.56210922002862,143469.854408198,0.0,1.0
2002-06-28,13.49,13.49,13.1,13.18,163400,5.68861663215967,5.68861663215967,5.5241569963893,5.55789230629092,387487.177029744,0.0,1.0
2002-07-01,13.37,13.41,12.8,13.4,68100,5.63801366730725,5.65488132225806,5.39764958425825,5.65066440852036,161492.51380493,0.0,1.0
2002-07-02,12.82,13.35,12.82,13.35,26900,5.40608341173366,5.62957983983185,5.40608341173366,5.62957983983185,63790.7286542234,0.0,1.0
2002-07-03,12.98,13.11,12.72,12.86,23600,5.47355403153688,5.52837391012701,5.36391427435664,5.42295106668446,55965.1002319581,0.0,1.0
2002-07-05,12.99,13.08,12.93,13.08,15800,5.47777094527459,5.5157231689139,5.45246946284837,5.5157231689139,37468.1603247855,0.0,1.0
2002-07-08,12.98,13.45,12.82,12.9,41300,5.47355403153688,5.67174897720887,5.40608341173366,5.43981872163527,97938.9254059267,0.0,1.0
2002-07-09,13.35,13.44,13.03,13.03,27800,5.62957983983185,5.66753206347116,5.49463860022539,5.49463860022539,65924.9909512049,0.0,1.0
2002-07-10,12.91,13.37,12.81,13.37,64400,5.44403563537297,5.63801366730725,5.40186649799595,5.63801366730725,152718.324361784,0.0,1.0
2002-07-11,12.75,12.95,12.75,12.9,32900,5.37656501556974,5.46090329032378,5.37656501556974,5.43981872163527,78019.1439674331,0.0,1.0
2002-07-12,12.83,13.04,12.57,12.85,26400,5.41030032547136,5.49885551396309,5.30066056829111,5.41873415294676,62605.0273781226,0.0,1.0
2002-07-15,13.09,13.09,12.7,12.99,159700,5.5199400826516,5.5199400826516,5.35548044688123,5.47777094527459,378712.987586598,0.0,1.0
2002-07-16,12.73,13.11,12.66,13.0,87000,5.36813118809434,5.52837391012701,5.33861279193043,5.48198785901229,206312.02204154,0.0,1.0
2002-07-17,12.91,12.98,12.7,12.83,57500,5.44403563537297,5.47355403153688,5.35548044688123,5.41030032547136,136355.646751593,0.0,1.0
2002-07-18,12.6,12.99,12.6,12.91,42800,5.31331130950422,5.47777094527459,5.31331130950422,5.44403563537297,101496.029234229,0.0,1.0
2002-07-19,12.9,12.95,12.51,12.61,68400,5.43981872163527,5.46090329032378,5.2753590858649,5.31752822324192,162203.93457059,0.0,1.0
2002-07-22,13.01,13.02,12.25,12.7,102100,5.48620477274999,5.49042168648769,5.16571932868466,5.35548044688123,242120.200579785,0.0,1.0
2002-07-23,11.84,12.91,11.78,12.91,95200,4.99282586543888,5.44403563537297,4.96752438301267,5.44403563537297,225757.522969594,0.0,1.0
2002-07-24,12.74,12.74,11.7,11.83,44600,5.37234810183204,5.37234810183204,4.93378907311106,4.98860895170118,105764.553828192,0.0,1.0
2002-07-25,12.26,12.56,11.8,12.56,61000,5.16993624242236,5.29644365455341,4.97595821048808,5.29644365455341,144655.555684298,0.0,1.0
2002-07-26,12.46,12.46,11.93,12.3,45000,5.25427451717639,5.25427451717639,5.0307780890782,5.18680389737316,106713.114849073,0.0,1.0
2002-07-29,12.8,12.89,12.39,12.39,52600,5.39764958425825,5.43560180789757,5.22475612101248,5.22475612101248,124735.774245805,0.0,1.0
2002-07-30,12.56,12.74,12.11,12.71,46700,5.29644365455341,5.37234810183204,5.10668253635683,5.35969736061894,110744.499187815,0.0,1.0
2002-07-31,12.66,12.77,12.41,12.47,61900,5.33861279193043,5.38499884304515,5.23318994848788,5.25849143091409,146789.81798128,0.0,1.0
2002-08-01,12.3,12.56,11.91,12.56,45500,5.18680389737316,5.29644365455341,5.0223442616028,5.29644365455341,107898.816125174,0.0,1.0
2002-08-02,12.2,12.4,11.94,12.4,44300,5.14463475999615,5.22897303475018,5.0349950028159,5.22897303475018,105053.133062531,0.0,1.0
2002-08-05,11.8,12.1,11.75,12.1,53500,4.97595821048808,5.10246562261913,4.95487364179957,5.10246562261913,126870.036542786,0.0,1.0
2002-08-06,12.09,12.4,11.6,11.86,58300,5.09824870888143,5.22897303475018,4.89161993573404,5.00125969291429,138252.768793354,0.0,1.0
2002-08-07,12.23,12.3,12.12,12.19,20200,5.15728550120925,5.18680389737316,5.11089945009453,5.14041784625844,47902.3315544726,0.0,1.0
2002-08-08,12.2,12.2,11.86,12.18,65300,5.14463475999615,5.14463475999615,5.00125969291429,5.13620093252074,154852.586658765,0.0,1.0
2002-08-09,12.58,12.58,12.11,12.15,28900,5.30487748202881,5.30487748202881,5.10668253635683,5.12355019130764,68533.5337586267,0.0,1.0
2002-08-12,12.56,12.57,12.22,12.35,15400,5.29644365455341,5.30066056829111,5.15306858747155,5.20788846606167,36519.5993039049,0.0,1.0
2002-08-13,12.05,12.63,12.05,12.56,38000,5.08138105393062,5.32596205071732,5.08138105393062,5.29644365455341,90113.2969836613,0.0,1.0
2002-08-14,12.79,12.79,12.01,12.06,35500,5.39343267052055,5.39343267052055,5.06451339897981,5.08559796766832,84184.7906031573,0.0,1.0
2002-08-15,12.5,12.74,12.45,12.74,14400,5.2711421721272,5.37234810183204,5.25005760343869,5.37234810183204,34148.1967517032,0.0,1.0
2002-08-16,12.77,12.8,12.35,12.45,42100,5.38499884304515,5.39764958425825,5.20788846606167,5.25005760343869,99836.0474476879,0.0,1.0
2002-08-19,12.94,12.94,12.5,12.72,37900,5.45668637658608,5.45668637658608,5.2711421721272,5.36391427435664,89876.1567284411,0.0,1.0
2002-08-20,12.71,12.98,12.56,12.98,14700,5.35969736061894,5.47355403153688,5.29644365455341,5.47355403153688,34859.6175173637,0.0,1.0
2002-08-21,12.75,12.85,12.45,12.65,26000,5.37656501556974,5.41873415294676,5.25005760343869,5.33439587819273,61656.466357242,0.0,1.0
2002-08-22,12.8,12.89,12.5,12.65,22000,5.39764958425825,5.43560180789757,5.2711421721272,5.33439587819273,52170.8561484355,0.0,1.0
2002-08-23,12.5,12.76,12.45,12.72,25900,5.2711421721272,5.38078192930745,5.25005760343869,5.36391427435664,61419.3261020218,0.0,1.0
2002-08-26,12.99,12.99,12.49,12.58,51000,5.47777094527459,5.47777094527459,5.2669252583895,5.30487748202881,120941.530162282,0.0,1.0
2002-08-27,12.54,12.99,12.54,12.89,38300,5.28800982707801,5.47777094527459,5.28800982707801,5.43560180789757,90824.7177493217,0.0,1.0
2002-08-28,12.28,12.6,12.27,12.44,36200,5.17837006989776,5.31331130950422,5.17415315616006,5.24584068970099,85844.7723896984,0.0,1.0
2002-08-29,12.5,12.5,12.15,12.35,13900,5.2711421721272,5.2711421721272,5.12355019130764,5.20788846606167,32962.4954756024,0.0,1.0
2002-08-30,12.02,12.5,12.02,12.5,33500,5.06873031271751,5.2711421721272,5.06873031271751,5.2711421721272,79441.9854987541,0.0,1.0
2002-09-03,11.86,12.14,11.86,12.03,74200,5.00125969291429,5.11933327756994,5.00125969291429,5.07294722645522,175958.06937336,0.0,1.0
2002-09-04,12.87,12.87,11.96,11.96,39800,5.42716798042216,5.42716798042216,5.0434288302913,5.0434288302913,94381.8215776243,0.0,1.0
2002-09-05,12.03,12.87,12.02,12.87,39300,5.07294722645522,5.42716798042216,5.06873031271751,5.42716798042216,93196.1203015234,0.0,1.0
2002-09-06,12.75,12.79,12.03,12.03,37700,5.37656501556974,5.39343267052055,5.07294722645522,5.07294722645522,89401.8762180009,0.0,1.0
2002-09-09,12.33,12.65,12.2,12.65,30800,5.19945463858627,5.33439587819273,5.14463475999615,5.33439587819273,73039.1986078097,0.0,1.0
2002-09-10,12.28,12.45,12.03,12.35,34600,5.17837006989776,5.25005760343869,5.07294722645522,5.20788846606167,82050.5283061759,0.0,1.0
2002-09-11,12.19,12.45,12.11,12.38,16200,5.14041784625844,5.25005760343869,5.10668253635683,5.22053920727478,38416.7213456662,0.0,1.0
2002-09-12,12.06,12.25,12.05,12.13,31600,5.08559796766832,5.16571932868466,5.08138105393062,5.11511636383224,74936.320649571,0.0,1.0
2002-09-13,12.64,12.75,12.07,12.07,31000,5.33017896445502,5.37656501556974,5.08981488140602,5.08981488140602,73513.4791182501,0.0,1.0
2002-09-16,12.32,12.54,12.23,12.54,23500,5.19523772484857,5.28800982707801,5.15728550120925,5.28800982707801,55727.9599767379,0.0,1.0
2002-09-17,12.2,12.41,12.11,12.32,18400,5.14463475999615,5.23318994848788,5.10668253635683,5.19523772484857,43633.8069605097,0.0,1.0
2002-09-18,12.15,12.42,12.05,12.3,46500,5.12355019130764,5.23740686222559,5.08138105393062,5.18680389737316,110270.218677375,0.0,1.0
2002-09-19,11.92,12.2,11.9,12.1,40800,5.0265611753405,5.14463475999615,5.01812734786509,5.10246562261913,96753.2241298258,0.0,1.0
2002-09-20,12.0,12.1,11.92,11.92,88700,5.06029648524211,5.10246562261913,5.0265611753405,5.0265611753405,210343.406380283,0.0,1.0
2002-09-23,11.62,11.95,11.6,11.95,44700,4.90005376320944,5.0392119165536,4.89161993573404,5.0392119165536,106001.694083412,0.0,1.0
2002-09-24,11.7,11.88,11.5,11.62,65600,4.93378907311106,5.00969352038969,4.84945079835702,4.90005376320944,155564.007424426,0.0,1.0
2002-09-25,12.37,12.47,11.71,11.71,52200,5.21632229353708,5.25849143091409,4.93800598684876,4.93800598684876,123787.213224924,0.0,1.0
2002-09-26,12.49,12.49,12.0,12.15,36400,5.33017896445502,5.33017896445502,5.12106866080547,5.18508201906554,85294.6970508492,0.15,1.0
2002-09-27,12.35,12.63,12.09,12.5,59300,5.27043316341229,5.38992476549775,5.15947667576151,5.33444652167236,138955.371843828,0.0,1.0
2002-09-30,12.39,12.65,11.96,12.31,33600,5.28750339228165,5.39845987993243,5.10399843193612,5.25336293454294,78733.5665084761,0.0,1.0
2002-10-01,12.35,12.5,12.04,12.29,36200,5.27043316341229,5.33444652167236,5.13813888967482,5.24482782010827,84826.0448692511,0.0,1.0
2002-10-02,12.03,12.39,12.03,12.3,26400,5.13387133245748,5.28750339228165,5.13387133245748,5.24909537732561,61862.0879709455,0.0,1.0
2002-10-03,12.0,12.14,11.93,12.05,19100,5.12106866080547,5.1808144618482,5.0911957602841,5.14240644689216,44756.2833426159,0.0,1.0
2002-10-04,11.84,12.13,11.83,11.85,36500,5.05278774532806,5.17654690463086,5.04852018811072,5.0570553025454,85529.0231416482,0.0,1.0
2002-10-07,11.51,11.8,11.51,11.62,38500,4.91195835715591,5.03571751645871,4.91195835715591,4.95890148654663,90215.5449576289,0.0,1.0
2002-10-08,11.28,11.29,10.6,10.6,79600,4.81380454115714,4.81807209837448,4.52361065037816,4.52361065037816,186523.568276033,0.0,1.0
2002-10-09,10.84,11.35,10.83,11.35,63100,4.62603202359427,4.8436774416785,4.62176446637693,4.8436774416785,147859.763294192,0.0,1.0
2002-10-10,10.9,10.9,10.55,10.75,54000,4.6516373668983,4.6516373668983,4.50227286429147,4.58762400863823,126536.089031479,0.0,1.0
2002-10-11,11.35,11.35,10.88,10.9,45200,4.8436774416785,4.8436774416785,4.64310225246362,4.6516373668983,105915.393041164,0.0,1.0
2002-10-14,11.55,11.6,11.41,11.45,31900,4.92902858602526,4.95036637211195,4.86928278498253,4.88635301385188,74750.0229648925,0.0,1.0
2002-10-15,12.09,12.15,11.56,11.68,131900,5.15947667576151,5.18508201906554,4.9332961432426,4.98450682985066,309076.113763929,0.0,1.0
2002-10-16,12.05,12.28,11.8,12.0,179900,5.14240644689216,5.24056026289093,5.03571751645871,5.12106866080547,421552.637347466,0.0,1.0
2002-10-17,12.0,12.15,11.85,11.85,40800,5.12106866080547,5.18508201906554,5.0570553025454,5.0570553025454,95605.0450460067,0.0,1.0
2002-10-18,11.99,12.24,11.95,12.1,47100,5.11680110358813,5.22349003402158,5.09973087471878,5.16374423297885,110367.588766346,0.0,1.0
2002-10-21,11.91,12.0,11.8,11.95,18100,5.08266064584943,5.12106866080547,5.03571751645871,5.09973087471878,42413.0224346255,0.0,1.0
2002-10-22,11.4,11.89,11.4,11.89,36800,4.86501522776519,5.07412553141475,4.86501522776519,5.07412553141475,86232.0014140453,0.0,1.0
2002-10-23,11.43,11.43,11.21,11.41,39800,4.87781789941721,4.87781789941721,4.78393164063577,4.86928278498253,93261.7841380163,0.0,1.0
2002-10-24,11.03,11.62,11.03,11.44,43200,4.70711561072369,4.95890148654663,4.70711561072369,4.88208545663455,101228.871225184,0.0,1.0
2002-10-25,11.55,11.55,11.05,11.38,57700,4.92902858602526,4.92902858602526,4.71565072515837,4.85648011333052,135206.154391044,0.0,1.0
2002-10-28,11.25,11.6,11.2,11.48,26200,4.80100186950513,4.95036637211195,4.77966408341844,4.8991556855039,61393.4357893474,0.0,1.0
2002-10-29,11.39,11.5,11.11,11.25,31700,4.86074767054786,4.90769079993857,4.7412560684624,4.80100186950513,74281.3707832944,0.0,1.0
2002-10-30,11.95,11.95,11.45,11.45,47500,5.09973087471878,5.09973087471878,4.88635301385188,4.88635301385188,111304.893129542,0.0,1.0
2002-10-31,11.84,11.96,11.7,11.96,55100,5.05278774532806,5.10399843193612,4.99304194428533,5.10399843193612,129113.676030269,0.0,1.0
2002-11-01,12.05,12.05,11.89,11.9,58400,5.14240644689216,5.14240644689216,5.07412553141475,5.07839308863209,136846.437026637,0.0,1.0
2002-11-04,11.79,11.92,11.67,11.9,42600,5.03144995924137,5.08692820306676,4.98023927263332,5.07839308863209,99822.9146803894,0.0,1.0
2002-11-05,11.95,12.03,11.84,11.84,39600,5.09973087471878,5.13387133245748,5.05278774532806,5.05278774532806,92793.1319564182,0.0,1.0
2002-11-06,12.0,12.03,11.91,11.95,35100,5.12106866080547,5.13387133245748,5.08266064584943,5.09973087471878,82248.4578704616,0.0,1.0
2002-11-07,11.92,11.98,11.76,11.9,24100,5.08692820306676,5.11253354637079,5.01864728758936,5.07839308863209,56472.5878825677,0.0,1.0
2002-11-08,11.9,11.98,11.5,11.92,41100,5.07839308863209,5.11253354637079,4.90769079993857,5.08692820306676,96308.0233184038,0.0,1.0
2002-11-11,11.27,11.97,11.27,11.97,23100,4.8095369839398,5.10826598915345,4.8095369839398,5.10826598915345,54129.3269745773,0.0,1.0
2002-11-12,11.5,11.95,11.3,11.3,39900,4.90769079993857,5.09973087471878,4.82233965559182,4.82233965559182,93496.1102288154,0.0,1.0
2002-11-13,11.82,11.94,11.45,11.45,28800,5.04425263089339,5.09546331750144,4.88635301385188,4.88635301385188,67485.9141501223,0.0,1.0
2002-11-14,11.92,11.92,11.65,11.82,49100,5.08692820306676,5.08692820306676,4.97170415819864,5.04425263089339,115054.110582327,0.0,1.0
2002-11-15,11.76,11.89,11.6,11.89,16500,5.01864728758936,5.07412553141475,4.95036637211195,5.07412553141475,38663.8049818409,0.0,1.0
2002-11-18,11.53,11.84,11.26,11.84,39700,4.92049347159059,5.05278774532806,4.80526942672246,5.05278774532806,93027.4580472172,0.0,1.0
2002-11-19,11.36,11.75,11.33,11.49,64000,4.84794499889584,5.01437973037202,4.83514232724383,4.90342324272124,149968.698111383,0.0,1.0
2002-11-20,11.63,11.63,11.34,11.37,40300,4.96316904376397,4.96316904376397,4.83940988446117,4.85221255611318,94433.4145920115,0.0,1.0
2002-11-21,11.9,11.92,11.6,11.6,64000,5.07839308863209,5.08692820306676,4.95036637211195,4.95036637211195,149968.698111383,0.0,1.0
2002-11-22,11.65,11.92,11.43,11.85,58300,4.97170415819864,5.08692820306676,4.87781789941721,5.0570553025454,136612.110935838,0.0,1.0
2002-11-25,11.77,11.92,11.5,11.55,36400,5.0229148448067,5.08692820306676,4.90769079993857,4.92902858602526,85294.6970508491,0.0,1.0
2002-11-26,11.69,11.87,11.52,11.67,32500,4.98877438706799,5.06559041698007,4.91622591437325,4.98023927263332,76155.9795096868,0.0,1.0
2002-11-27,11.82,11.93,11.59,11.59,55100,5.04425263089339,5.0911957602841,4.94609881489461,4.94609881489461,129113.676030269,0.0,1.0
2002-11-29,11.75,11.85,11.55,11.85,27100,5.01437973037202,5.0570553025454,4.92902858602526,5.0570553025454,63502.3706065388,0.0,1.0
2002-12-02,11.66,11.83,11.52,11.7,25900,4.97597171541598,5.04852018811072,4.91622591437325,4.99304194428533,60690.4575169503,0.0,1.0
2002-12-03,11.43,11.63,11.4,11.46,29200,4.87781789941721,4.96316904376397,4.86501522776519,4.89062057106922,68423.2185133185,0.0,1.0
2002-12-04,11.7,11.84,11.35,11.35,35100,4.99304194428533,5.05278774532806,4.8436774416785,4.8436774416785,82248.4578704617,0.0,1.0
2002-12-05,11.45,11.75,11.39,11.62,57500,4.88635301385188,5.01437973037202,4.86074767054786,4.95890148654663,134737.502209446,0.0,1.0
2002-12-06,11.61,11.72,11.36,11.4,25800,4.95463392932929,5.00157705872001,4.84794499889584,4.86501522776519,60456.1314261513,0.0,1.0
2002-12-09,11.52,11.73,11.33,11.61,42500,4.91622591437325,5.00584461593734,4.83514232724383,4.95463392932929,99588.5885895903,0.0,1.0
2002-12-10,11.67,11.69,11.4,11.6,33000,4.98023927263332,4.98877438706799,4.86501522776519,4.95036637211195,77327.6099636819,0.0,1.0
2002-12-11,11.65,11.69,11.4,11.67,23900,4.97170415819864,4.98877438706799,4.86501522776519,4.98023927263332,56003.9357009696,0.0,1.0
2002-12-12,11.46,11.74,11.44,11.55,43200,4.89062057106922,5.01011217315468,4.88208545663455,4.92902858602526,101228.871225184,0.0,1.0
2002-12-13,11.47,11.74,11.43,11.5,53200,4.89488812828656,5.01011217315468,4.87781789941721,4.90769079993857,124661.480305087,0.0,1.0
2002-12-16,11.68,11.69,11.48,11.51,42000,4.98450682985066,4.98877438706799,4.8991556855039,4.91195835715591,98416.9581355951,0.0,1.0
2002-12-17,11.53,11.69,11.46,11.69,45700,4.92049347159059,4.98877438706799,4.89062057106922,4.98877438706799,107087.023495159,0.0,1.0
2002-12-18,11.35,11.63,11.26,11.63,53900,4.8436774416785,4.96316904376397,4.80526942672246,4.96316904376397,126301.762940681,0.0,1.0
2002-12-19,11.3,11.55,11.28,11.45,33400,4.82233965559182,4.92902858602526,4.81380454115714,4.88635301385188,78264.914326878,0.0,1.0
2002-12-20,11.7,11.74,11.39,11.4,82300,4.99304194428533,5.01011217315468,4.86074767054786,4.86501522776519,192850.372727607,0.0,1.0
2002-12-23,11.94,11.95,11.73,11.75,44100,5.09546331750144,5.09973087471878,5.00584461593734,5.01437973037202,103337.806042375,0.0,1.0
2002-12-24,11.87,11.99,11.72,11.9,24400,5.06559041698007,5.11680110358813,5.00157705872001,5.07839308863209,57175.5661549649,0.0,1.0
2002-12-26,11.75,12.0,11.75,11.8,20900,5.01437973037202,5.12106866080547,5.01437973037202,5.03571751645871,48974.1529769985,0.0,1.0
2002-12-27,11.3,11.65,11.3,11.56,57600,4.88848679246055,5.03990010019163,4.88848679246055,5.00096524963221,133145.496271739,0.155,1.0
2002-12-30,11.45,11.6,11.3,11.34,59500,4.95337821005959,5.01826962765862,4.88848679246055,4.90579117048696,137537.448405702,0.0,1.0
2002-12-31,11.5,11.98,11.5,11.52,106500,4.9750086825926,5.18266121890951,4.9750086825926,4.9836608716058,246180.474877433,0.0,1.0
2003-01-02,11.87,11.87,11.51,11.6,43400,5.13507417933688,5.13507417933688,4.9793347770992,5.01826962765862,100321.432954748,0.0,1.0
2003-01-03,12.05,12.24,11.82,11.82,68200,5.21294388045572,5.29513967608117,5.11344370680387,5.11344370680387,157647.966071746,0.0,1.0
2003-01-06,12.29,12.29,12.02,12.15,67300,5.31677014861418,5.31677014861418,5.19996559693592,5.25620482552174,155567.5676925,0.0,1.0
2003-01-07,12.05,12.21,12.0,12.0,60000,5.21294388045572,5.28216139256136,5.19131340792271,5.19131340792271,138693.225283061,0.0,1.0
2003-01-08,12.05,12.29,12.04,12.05,52200,5.21294388045572,5.31677014861418,5.20861778594912,5.21294388045572,120663.105996263,0.0,1.0
2003-01-09,12.16,12.29,12.07,12.1,33900,5.26053092002835,5.31677014861418,5.22159606946893,5.23457435298873,78361.6722849295,0.0,1.0
2003-01-10,12.3,12.3,12.0,12.06,86200,5.32109624312078,5.32109624312078,5.19131340792271,5.21726997496233,199255.933656664,0.0,1.0
2003-01-13,12.06,12.25,12.06,12.25,35200,5.21726997496233,5.29946577058777,5.21726997496233,5.29946577058777,81366.6921660624,0.0,1.0
2003-01-14,12.25,12.3,12.05,12.05,39900,5.29946577058777,5.32109624312078,5.21294388045572,5.21294388045572,92230.9948132355,0.0,1.0
2003-01-15,12.43,12.55,12.12,12.55,103200,5.37733547170661,5.42924860578584,5.24322654200194,5.42924860578584,238552.347486865,0.0,1.0
2003-01-16,12.44,12.53,12.3,12.35,189400,5.38166156621321,5.42059641677263,5.32109624312078,5.34272671565379,437808.281143529,0.0,1.0
2003-01-17,12.35,12.51,12.3,12.51,36700,5.34272671565379,5.41194422775943,5.32109624312078,5.41194422775943,84834.022798139,0.0,1.0
2003-01-21,12.36,12.44,12.3,12.35,31500,5.34705281016039,5.38166156621321,5.32109624312078,5.34272671565379,72813.9432736071,0.0,1.0
2003-01-22,12.2,12.42,12.2,12.42,30300,5.27783529805476,5.37300937720001,5.27783529805476,5.37300937720001,70040.0787679458,0.0,1.0
2003-01-23,12.26,12.36,12.21,12.29,31000,5.30379186509437,5.34705281016039,5.28216139256136,5.31677014861418,71658.1663962482,0.0,1.0
2003-01-24,12.1,12.26,12.06,12.26,57700,5.23457435298873,5.30379186509437,5.21726997496233,5.30379186509437,133376.65164721,0.0,1.0
2003-01-27,12.05,12.22,12.05,12.15,37400,5.21294388045572,5.28648748706796,5.21294388045572,5.25620482552174,86452.1104264414,0.0,1.0
2003-01-28,12.16,12.24,12.05,12.15,65000,5.26053092002835,5.29513967608117,5.21294388045572,5.25620482552174,150250.994056649,0.0,1.0
2003-01-29,12.35,12.35,12.1,12.15,45400,5.34272671565379,5.34272671565379,5.23457435298873,5.25620482552174,104944.540464183,0.0,1.0
2003-01-30,12.16,12.4,12.11,12.4,43400,5.26053092002835,5.3643571881868,5.23890044749534,5.3643571881868,100321.432954747,0.0,1.0
2003-01-31,12.26,12.34,12.12,12.12,57500,5.30379186509437,5.33840062114719,5.24322654200194,5.24322654200194,132914.340896267,0.0,1.0
2003-02-03,12.25,12.37,12.24,12.36,22700,5.29946577058777,5.35137890466699,5.29513967608117,5.34705281016039,52472.2702320914,0.0,1.0
2003-02-04,12.27,12.32,12.17,12.19,36000,5.30811795960097,5.32974843213398,5.26485701453495,5.27350920354815,83215.9351698367,0.0,1.0
2003-02-05,12.25,12.38,12.24,12.32,40700,5.29946577058777,5.3557049991736,5.29513967608117,5.32974843213398,94080.2378170097,0.0,1.0
2003-02-06,12.13,12.26,12.13,12.25,40600,5.24755263650854,5.30379186509437,5.24755263650854,5.29946577058777,93849.082441538,0.0,1.0
2003-02-07,12.07,12.24,12.07,12.15,49300,5.22159606946893,5.29513967608117,5.22159606946893,5.25620482552174,113959.600107582,0.0,1.0
2003-02-10,12.0,12.13,11.88,12.1,66800,5.19131340792271,5.24755263650854,5.13940027384348,5.23457435298873,154411.790815141,0.0,1.0
2003-02-11,11.88,12.11,11.72,12.05,41100,5.13940027384348,5.23890044749534,5.07018276173785,5.21294388045572,95004.8593188969,0.0,1.0
2003-02-12,11.94,12.0,11.75,11.88,45600,5.1653568408831,5.19131340792271,5.08316104525765,5.13940027384348,105406.851215126,0.0,1.0
2003-02-13,11.99,11.99,11.76,11.95,31400,5.18698731341611,5.18698731341611,5.08748713976426,5.1696829353897,72582.7878981353,0.0,1.0
2003-02-14,12.2,12.39,11.8,11.89,29400,5.27783529805476,5.3600310936802,5.10479151779067,5.14372636835009,67959.6803886999,0.0,1.0
2003-02-18,12.0,12.03,11.87,12.0,58500,5.19131340792271,5.20429169144252,5.13507417933688,5.19131340792271,135225.894650985,0.0,1.0
2003-02-19,11.89,11.89,11.7,11.7,53800,5.14372636835009,5.14372636835009,5.06153057272464,5.06153057272464,124361.592003811,0.0,1.0
2003-02-20,11.82,11.89,11.77,11.89,16900,5.11344370680387,5.14372636835009,5.09181323427086,5.14372636835009,39065.2584547289,0.0,1.0
2003-02-21,11.99,12.0,11.76,11.78,27900,5.18698731341611,5.19131340792271,5.08748713976426,5.09613932877746,64492.3497566234,0.0,1.0
2003-02-24,11.76,11.89,11.75,11.79,40100,5.08748713976426,5.14372636835009,5.08316104525765,5.10046542328406,92693.3055641791,0.0,1.0
2003-02-25,11.99,11.99,11.75,11.8,30200,5.18698731341611,5.18698731341611,5.08316104525765,5.10479151779067,69808.9233924741,0.0,1.0
2003-02-26,11.91,11.95,11.76,11.95,26300,5.15237855736329,5.1696829353897,5.08748713976426,5.1696829353897,60793.8637490751,0.0,1.0
2003-02-27,11.99,11.99,11.82,11.85,20700,5.18698731341611,5.18698731341611,5.11344370680387,5.12642199032368,47849.1627226561,0.0,1.0
2003-02-28,11.75,12.0,11.75,11.99,45000,5.08316104525765,5.19131340792271,5.08316104525765,5.18698731341611,104019.918962296,0.0,1.0
2003-03-03,11.95,11.99,11.76,11.8,30000,5.1696829353897,5.18698731341611,5.08748713976426,5.10479151779067,69346.6126415305,0.0,1.0
2003-03-04,11.75,11.94,11.55,11.9,37800,5.08316104525765,5.1653568408831,4.99663915512561,5.14805246285669,87376.7319283285,0.0,1.0
2003-03-05,11.92,11.99,11.69,11.69,31700,5.15670465186989,5.18698731341611,5.05720447821804,5.05720447821804,73276.2540245506,0.0,1.0
2003-03-06,11.69,11.95,11.66,11.86,47000,5.05720447821804,5.1696829353897,5.04422619469823,5.13074808483028,108643.026471731,0.0,1.0
2003-03-07,11.82,11.97,11.59,11.59,30800,5.11344370680387,5.1783351244029,5.01394353315202,5.01394353315202,71195.8556453047,0.0,1.0
2003-03-10,11.71,11.95,11.65,11.78,26200,5.06585666723125,5.1696829353897,5.03990010019163,5.09613932877746,60562.7083736033,0.0,1.0
2003-03-11,11.84,11.94,11.7,11.75,27800,5.12209589581707,5.1653568408831,5.06153057272464,5.08316104525765,64261.1943811517,0.0,1.0
2003-03-12,11.65,11.8,11.51,11.8,55600,5.03990010019163,5.10479151779067,4.9793347770992,5.10479151779067,128522.388762303,0.0,1.0
2003-03-13,11.88,11.88,11.57,11.75,52300,5.13940027384348,5.13940027384348,5.00529134413881,5.08316104525765,120894.261371735,0.0,1.0
2003-03-14,11.84,11.97,11.66,11.88,47600,5.12209589581707,5.1783351244029,5.04422619469823,5.13940027384348,110029.958724562,0.0,1.0
2003-03-17,12.17,12.2,11.74,11.74,52500,5.26485701453495,5.27783529805476,5.07883495075105,5.07883495075105,121356.572122678,0.0,1.0
2003-03-18,12.15,12.2,11.9,12.2,25900,5.25620482552174,5.27783529805476,5.14805246285669,5.27783529805476,59869.2422471881,0.0,1.0
2003-03-19,12.22,12.25,12.05,12.1,24700,5.28648748706796,5.29946577058777,5.21294388045572,5.23457435298873,57095.3777415268,0.0,1.0
2003-03-20,12.25,12.25,12.07,12.15,28600,5.29946577058777,5.29946577058777,5.22159606946893,5.25620482552174,66110.4373849257,0.0,1.0
2003-03-21,12.3,12.4,12.1,12.2,69400,5.32109624312078,5.3643571881868,5.23457435298873,5.27783529805476,160421.830577407,0.0,1.0
2003-03-24,12.12,12.3,12.11,12.27,20400,5.24322654200194,5.32109624312078,5.23890044749534,5.30811795960097,47155.6965962407,0.0,1.0
2003-03-25,11.92,12.2,11.85,12.15,52700,5.15670465186989,5.27783529805476,5.12642199032368,5.25620482552174,121818.882873622,0.0,1.0
2003-03-26,11.75,11.9,11.75,11.85,52200,5.15237855736329,5.21815360277644,5.15237855736329,5.19622858763872,119042.107091192,0.16,1.0
2003-03-27,11.79,11.79,11.5,11.54,53400,5.23788611640038,5.23788611640038,5.10904922295203,5.1268198289449,120198.489621357,0.155,1.0
2003-03-28,11.72,11.79,11.72,11.75,38900,5.20678755591285,5.23788611640038,5.20678755591285,5.22011551040751,87560.3229638722,0.0,1.0
2003-03-31,11.65,11.86,11.62,11.7,65900,5.17568899542532,5.26898467688792,5.16236104093066,5.19790225291641,148334.840188154,0.0,1.0
2003-04-01,11.96,11.96,11.57,11.75,37200,5.31341119187011,5.31341119187011,5.14014778343956,5.22011551040751,83733.7792867878,0.0,1.0
2003-04-02,11.96,11.98,11.6,11.8,57400,5.31341119187011,5.32229649486655,5.15347573793422,5.2423287678986,129202.121802732,0.0,1.0
2003-04-03,11.85,11.91,11.61,11.75,53800,5.2645420253897,5.29119793437901,5.15791838943244,5.22011551040751,121098.852839494,0.0,1.0
2003-04-04,11.75,11.95,11.7,11.75,34000,5.22011551040751,5.30896854037189,5.19790225291641,5.22011551040751,76530.8735416878,0.0,1.0
2003-04-07,11.9,12.1,11.77,11.85,48400,5.28675528288079,5.37560831284518,5.22900081340395,5.2645420253897,108943.949394638,0.0,1.0
2003-04-08,12.04,12.08,11.85,11.89,20000,5.34895240385586,5.36672300984874,5.2645420253897,5.28231263138258,45018.1609068752,0.0,1.0
2003-04-09,11.69,12.18,11.68,12.03,59400,5.19345960141819,5.41114952483093,5.18901694991997,5.34450975235764,133703.937893419,0.0,1.0
2003-04-10,11.79,12.07,11.79,11.79,29700,5.23788611640038,5.36228035835052,5.23788611640038,5.23788611640038,66851.9689467097,0.0,1.0
2003-04-11,11.81,12.0,11.76,11.89,44900,5.24677141939682,5.33118179786299,5.22455816190573,5.28231263138258,101065.771235935,0.0,1.0
2003-04-14,12.19,12.19,11.84,11.9,33300,5.41559217632915,5.41559217632915,5.26009937389148,5.28675528288079,74955.2379099472,0.0,1.0
2003-04-15,12.3,12.44,12.2,12.32,283100,5.46446134280956,5.52665846378463,5.42003482782737,5.473346645806,637232.067636818,0.0,1.0
2003-04-16,11.98,12.4,11.97,12.4,36500,5.32229649486655,5.50888785779175,5.31785384336833,5.50888785779175,82158.1436550472,0.0,1.0
2003-04-17,12.0,12.0,11.85,12.0,96000,5.33118179786299,5.33118179786299,5.2645420253897,5.33118179786299,216087.172353001,0.0,1.0
2003-04-21,11.99,12.1,11.95,12.1,42500,5.32673914636477,5.37560831284518,5.30896854037189,5.37560831284518,95663.5919271097,0.0,1.0
2003-04-22,12.0,12.05,11.91,11.95,76800,5.33118179786299,5.35339505535408,5.29119793437901,5.30896854037189,172869.737882401,0.0,1.0
2003-04-23,12.06,12.1,11.96,12.0,76500,5.3578377068523,5.37560831284518,5.31341119187011,5.33118179786299,172194.465468798,0.0,1.0
2003-04-24,11.97,12.1,11.95,12.08,36100,5.31785384336833,5.37560831284518,5.30896854037189,5.36672300984874,81257.7804369097,0.0,1.0
2003-04-25,11.87,12.0,11.86,11.98,33200,5.27342732838614,5.33118179786299,5.26898467688792,5.32229649486655,74730.1471054127,0.0,1.0
2003-04-28,12.19,12.2,11.85,11.87,46700,5.41559217632915,5.42003482782737,5.2645420253897,5.27342732838614,105117.405717554,0.0,1.0
2003-04-29,12.01,12.2,12.01,12.18,40100,5.33562444936121,5.42003482782737,5.33562444936121,5.41114952483093,90261.4126182847,0.0,1.0
2003-04-30,12.08,12.5,11.93,12.08,55300,5.36672300984874,5.55331437277394,5.30008323737545,5.36672300984874,124475.21490751,0.0,1.0
2003-05-01,12.1,12.24,11.95,12.07,38000,5.37560831284518,5.43780543382025,5.30896854037189,5.36228035835052,85534.5057230628,0.0,1.0
2003-05-02,12.42,12.47,12.1,12.18,58900,5.51777316078819,5.53998641827929,5.37560831284518,5.41114952483093,132578.483870747,0.0,1.0
2003-05-05,12.44,12.5,12.24,12.49,24600,5.52665846378463,5.55331437277394,5.43780543382025,5.54887172127572,55372.3379154565,0.0,1.0
2003-05-06,12.5,12.5,12.36,12.44,42600,5.55331437277394,5.55331437277394,5.49111725179888,5.52665846378463,95888.6827316442,0.0,1.0
2003-05-07,12.7,12.8,12.45,12.45,44400,5.64216740273833,5.68659391772052,5.53110111528285,5.53110111528285,99940.3172132628,0.0,1.0
2003-05-08,12.67,12.8,12.55,12.8,28900,5.62883944824367,5.68659391772052,5.57552763026504,5.68659391772052,65051.2425104346,0.0,1.0
2003-05-09,12.62,12.87,12.6,12.67,26900,5.60662619075257,5.71769247820805,5.59774088775614,5.62883944824367,60549.4264197471,0.0,1.0
2003-05-12,12.79,12.95,12.67,12.67,41300,5.6821512662223,5.75323369019381,5.62883944824367,5.62883944824367,92962.5022726972,0.0,1.0
2003-05-13,12.74,12.82,12.72,12.77,57200,5.6599380087312,5.69547922071696,5.65105270573477,5.67326596322586,128751.940193663,0.0,1.0
2003-05-14,12.76,12.97,12.75,12.82,42000,5.66882331172764,5.76211899319024,5.66438066022942,5.69547922071696,94538.1379044379,0.0,1.0
2003-05-15,12.77,12.9,12.6,12.7,48200,5.67326596322586,5.73102043270271,5.59774088775614,5.64216740273833,108493.767785569,0.0,1.0
2003-05-16,12.5,12.93,12.5,12.64,65400,5.55331437277394,5.74434838719737,5.55331437277394,5.61551149374901,147209.386165482,0.0,1.0
2003-05-19,12.26,12.68,12.26,12.43,46300,5.44669073681668,5.63328209974189,5.44669073681668,5.52221581228641,104217.042499416,0.0,1.0
2003-05-20,12.54,12.55,12.26,12.35,50100,5.57108497876682,5.57552763026504,5.44669073681668,5.48667460030066,112770.493071722,0.0,1.0
2003-05-21,12.52,12.56,12.45,12.5,20300,5.56219967577038,5.57997028176326,5.53110111528285,5.55331437277394,45693.4333204783,0.0,1.0
2003-05-22,12.52,12.57,12.4,12.45,33700,5.56219967577038,5.58441293326148,5.50888785779175,5.53110111528285,75855.6011280847,0.0,1.0
2003-05-23,12.72,12.8,12.4,12.48,17100,5.65105270573477,5.68659391772052,5.50888785779175,5.54442906977751,38490.5275753782,0.0,1.0
2003-05-27,12.81,12.9,12.6,12.65,51300,5.69103656921874,5.73102043270271,5.59774088775614,5.61995414524723,115471.582726135,0.0,1.0
2003-05-28,12.85,12.93,12.67,12.8,78900,5.70880717521161,5.74434838719737,5.62883944824367,5.68659391772052,177596.644777623,0.0,1.0
2003-05-29,12.84,12.95,12.72,12.9,52300,5.7043645237134,5.75323369019381,5.65105270573477,5.73102043270271,117722.490771478,0.0,1.0
2003-05-30,12.99,12.99,12.85,12.9,57400,5.77100429618668,5.77100429618668,5.70880717521161,5.73102043270271,129202.121802732,0.0,1.0
2003-06-02,13.0,13.01,12.89,12.99,45600,5.7754469476849,5.77988959918312,5.72657778120449,5.77100429618668,102641.406867675,0.0,1.0
2003-06-03,12.99,13.0,12.5,12.9,69100,5.77100429618668,5.7754469476849,5.55331437277394,5.73102043270271,155537.745933254,0.0,1.0
2003-06-04,13.05,13.14,12.9,12.91,48600,5.797660205176,5.83764406865997,5.73102043270271,5.73546308420093,109394.131003707,0.0,1.0
2003-06-05,13.14,13.15,13.01,13.01,31300,5.83764406865997,5.84208672015819,5.77988959918312,5.77988959918312,70453.4218192597,0.0,1.0
2003-06-06,13.12,13.2,13.05,13.05,52900,5.82875876566353,5.86429997764928,5.797660205176,5.797660205176,119073.035598685,0.0,1.0
2003-06-09,13.11,13.19,13.01,13.02,28700,5.82431611416531,5.85985732615107,5.77988959918312,5.78433225068134,64601.0609013659,0.0,1.0
2003-06-10,13.18,13.2,13.01,13.12,22300,5.85541467465285,5.86429997764928,5.77988959918312,5.82875876566353,50195.2494111658,0.0,1.0
2003-06-11,13.19,13.2,13.02,13.18,15900,5.85985732615107,5.86429997764928,5.78433225068134,5.85541467465285,35789.4379209657,0.0,1.0
2003-06-12,12.9,13.19,12.85,13.19,73800,5.73102043270271,5.85985732615107,5.70880717521161,5.85985732615107,166117.013746369,0.0,1.0
2003-06-13,12.82,13.05,12.82,12.9,58700,5.69547922071696,5.797660205176,5.69547922071696,5.73102043270271,132128.302261679,0.0,1.0
2003-06-16,13.29,13.3,12.92,12.92,79300,5.90428384113326,5.90872649263148,5.73990573569915,5.73990573569915,178497.00799576,0.0,1.0
2003-06-17,13.13,13.29,12.7,13.19,50400,5.83320141716175,5.90428384113326,5.64216740273833,5.85985732615107,113445.765485325,0.0,1.0
2003-06-18,13.1,13.2,12.95,13.05,21200,5.81987346266709,5.86429997764928,5.75323369019381,5.797660205176,47719.2505612877,0.0,1.0
2003-06-19,12.93,13.3,12.79,13.0,85200,5.74434838719737,5.90872649263148,5.6821512662223,5.7754469476849,191777.365463288,0.0,1.0
2003-06-20,12.98,13.1,12.96,13.03,36200,5.76656164468846,5.81987346266709,5.75767634169202,5.78877490217956,81482.8712414441,0.0,1.0
2003-06-23,12.75,13.03,12.75,13.03,57300,5.66438066022942,5.78877490217956,5.66438066022942,5.78877490217956,128977.030998197,0.0,1.0
2003-06-24,12.8,12.99,12.56,12.8,50800,5.68659391772052,5.77100429618668,5.57997028176326,5.68659391772052,114346.128703463,0.0,1.0
2003-06-25,12.76,13.0,12.74,12.8,46300,5.66882331172764,5.7754469476849,5.6599380087312,5.68659391772052,104217.042499416,0.0,1.0
2003-06-26,12.61,12.8,12.6,12.7,59800,5.67104463747675,5.7564925741239,5.66654737765322,5.71151997588856,132969.857972325,0.155,1.0
2003-06-27,12.86,12.93,12.61,12.61,74500,5.78347613306511,5.81495695182985,5.67104463747675,5.67104463747675,165656.428410338,0.0,1.0
2003-06-30,12.96,12.99,12.67,12.81,97700,5.82844873130045,5.84194051077105,5.69802819641796,5.76098983394744,217243.396720672,0.0,1.0
2003-07-01,12.8,12.9,12.6,12.89,39700,5.7564925741239,5.80146517235925,5.66654737765322,5.79696791253571,88275.975944838,0.0,1.0
2003-07-02,13.08,13.08,12.6,12.85,80700,5.88241584918286,5.88241584918286,5.66654737765322,5.77897887324157,179442.600976031,0.0,1.0
2003-07-03,12.91,13.14,12.91,13.03,18300,5.80596243218278,5.90939940812407,5.80596243218278,5.85992955006519,40691.4448309958,0.0,1.0
2003-07-07,13.19,13.19,12.92,12.98,53200,5.93188570724174,5.93188570724174,5.81045969200631,5.83744325094752,118294.254918523,0.0,1.0
2003-07-08,13.34,13.35,13.16,13.19,57500,5.99934460459475,6.00384186441829,5.91839392777114,5.93188570724174,127855.632665697,0.0,1.0
2003-07-09,13.31,13.39,13.08,13.29,105900,5.98585282512415,6.02183090371243,5.88241584918286,5.97685830547708,235476.72172691,0.0,1.0
2003-07-10,13.18,13.38,13.12,13.37,64000,5.92738844741821,6.01733364388889,5.900404888477,6.01283638406536,142308.878097472,0.0,1.0
2003-07-11,13.29,13.48,13.21,13.25,56600,5.97685830547708,6.06230624212423,5.94088022688881,5.95886926618295,125854.414067452,0.0,1.0
2003-07-14,13.43,13.5,13.25,13.39,54000,6.03981994300656,6.0713007617713,5.95886926618295,6.02183090371243,120073.115894742,0.0,1.0
2003-07-15,13.4,13.55,13.3,13.33,293500,6.02632816353596,6.09378706088897,5.98135556530062,5.99484734477122,652619.620650125,0.0,1.0
2003-07-16,13.37,13.44,13.26,13.44,36300,6.01283638406536,6.0443172028301,5.96336652600648,6.0443172028301,80715.8167959097,0.0,1.0
2003-07-17,13.13,13.36,13.1,13.3,45900,5.90490214830053,6.00833912424182,5.89141036882993,5.98135556530062,102062.148510531,0.0,1.0
2003-07-18,13.19,13.3,13.11,13.11,54700,5.93188570724174,5.98135556530062,5.89590762865347,5.89590762865347,121629.619248933,0.0,1.0
2003-07-21,13.08,13.29,12.8,13.29,73000,5.88241584918286,5.97685830547708,5.7564925741239,5.97685830547708,162321.064079929,0.0,1.0
2003-07-22,13.25,13.26,12.85,13.08,48400,5.95886926618295,5.96336652600648,5.77897887324157,5.88241584918286,107621.089061213,0.0,1.0
2003-07-23,13.11,13.34,12.8,13.34,53400,5.89590762865347,5.99934460459475,5.7564925741239,5.99934460459475,118738.970162578,0.0,1.0
2003-07-24,13.25,13.26,12.88,13.01,78000,5.95886926618295,5.96336652600648,5.79247065271218,5.85093503041812,173438.945181294,0.0,1.0
2003-07-25,13.15,13.34,12.91,13.3,55800,5.9138966679476,5.99934460459475,5.80596243218278,5.98135556530062,124075.553091233,0.0,1.0
2003-07-28,13.15,13.2,12.91,13.07,106200,5.9138966679476,5.93638296706527,5.80596243218278,5.87791858935933,236143.794592992,0.0,1.0
2003-07-29,13.1,13.2,12.95,13.19,40300,5.89141036882993,5.93638296706527,5.82395147147692,5.93188570724174,89610.1216770018,0.0,1.0
2003-07-30,13.18,13.2,13.0,13.15,48400,5.92738844741821,5.93638296706527,5.84643777059459,5.9138966679476,107621.089061213,0.0,1.0
2003-07-31,13.24,13.25,13.12,13.19,65400,5.95437200635941,5.95886926618295,5.900404888477,5.93188570724174,145421.884805854,0.0,1.0
2003-08-01,12.89,13.2,12.6,13.2,137400,5.79696791253571,5.93638296706527,5.66654737765322,5.93638296706527,305519.37266551,0.0,1.0
2003-08-04,12.75,12.93,12.6,12.89,57800,5.73400627500623,5.81495695182985,5.66654737765322,5.79696791253571,128522.705531779,0.0,1.0
2003-08-05,12.8,12.89,12.7,12.7,71500,5.7564925741239,5.79696791253571,5.71151997588856,5.71151997588856,158985.699749519,0.0,1.0
2003-08-06,12.65,12.98,12.6,12.75,73900,5.68903367677089,5.83744325094752,5.66654737765322,5.73400627500623,164322.282678174,0.0,1.0
2003-08-07,12.65,12.85,12.6,12.73,94800,5.68903367677089,5.77897887324157,5.66654737765322,5.72501175535916,210795.02568188,0.0,1.0
2003-08-08,12.64,12.89,12.63,12.7,37600,5.68453641694735,5.79696791253571,5.68003915712382,5.71151997588856,83606.4658822647,0.0,1.0
2003-08-11,12.87,12.92,12.7,12.74,35900,5.78797339288864,5.81045969200631,5.71151997588856,5.7295090151827,79826.3863078006,0.0,1.0
2003-08-12,12.88,12.93,12.73,12.92,112800,5.79247065271218,5.81495695182985,5.72501175535916,5.81045969200631,250819.397646794,0.0,1.0
2003-08-13,12.67,12.94,12.62,12.9,37000,5.69802819641796,5.81945421165338,5.67554189730028,5.80146517235925,82272.3201501008,0.0,1.0
2003-08-14,12.89,12.89,12.67,12.72,42100,5.79696791253571,5.79696791253571,5.69802819641796,5.72051449553563,93612.5588734932,0.0,1.0
2003-08-15,12.7,12.89,12.7,12.89,37300,5.71151997588856,5.79696791253571,5.71151997588856,5.79696791253571,82939.3930161828,0.0,1.0
2003-08-18,12.96,12.96,12.71,12.8,75600,5.82844873130045,5.82844873130045,5.71601723571209,5.7564925741239,168102.362252639,0.0,1.0
2003-08-19,13.08,13.08,12.81,12.96,99900,5.88241584918286,5.88241584918286,5.76098983394744,5.82844873130045,222135.264405272,0.0,1.0
2003-08-20,13.09,13.19,12.9,12.99,55000,5.8869131090064,5.93188570724174,5.80146517235925,5.84194051077105,122296.692115015,0.0,1.0
2003-08-21,13.17,13.35,13.15,13.18,62900,5.92289118759467,6.00384186441829,5.9138966679476,5.92738844741821,139862.944255172,0.0,1.0
2003-08-22,12.81,13.25,12.81,13.25,61000,5.76098983394744,5.95886926618295,5.76098983394744,5.95886926618295,135638.149436653,0.0,1.0
2003-08-25,12.76,12.99,12.71,12.82,56500,5.73850353482977,5.84194051077105,5.71601723571209,5.76548709377097,125632.056445424,0.0,1.0
2003-08-26,12.85,12.97,12.7,12.72,57100,5.77897887324157,5.83294599112399,5.71151997588856,5.72051449553563,126966.202177588,0.0,1.0
2003-08-27,12.99,13.0,12.71,12.85,55200,5.84194051077105,5.84643777059459,5.71601723571209,5.77897887324157,122741.40735907,0.0,1.0
2003-08-28,13.0,13.12,12.81,13.0,51000,5.84643777059459,5.900404888477,5.76098983394744,5.84643777059459,113402.387233923,0.0,1.0
2003-08-29,12.91,13.15,12.9,12.95,39000,5.80596243218278,5.9138966679476,5.80146517235925,5.82395147147692,86719.4725906469,0.0,1.0
2003-09-02,13.35,13.38,12.92,12.95,97900,6.00384186441829,6.01733364388889,5.81045969200631,5.82395147147692,217688.111964726,0.0,1.0
2003-09-03,13.38,13.5,13.2,13.35,65900,6.01733364388889,6.0713007617713,5.93638296706527,6.00384186441829,146533.672915991,0.0,1.0
2003-09-04,13.47,13.5,13.3,13.45,41500,6.0578089823007,6.0713007617713,5.98135556530062,6.04881446265363,92278.4131413294,0.0,1.0
2003-09-05,13.2,13.5,13.2,13.42,98800,5.93638296706527,6.0713007617713,5.93638296706527,6.03532268318303,219689.330562972,0.0,1.0
2003-09-08,13.65,13.65,13.26,13.26,87400,6.13875965912432,6.13875965912432,5.96336652600648,5.96336652600648,194340.56165186,0.0,1.0
2003-09-09,13.47,13.6,13.29,13.55,59500,6.0578089823007,6.11627336000665,5.97685830547708,6.09378706088897,132302.785106243,0.0,1.0
2003-09-10,13.08,13.53,13.08,13.4,71200,5.88241584918286,6.08479254124191,5.88241584918286,6.02632816353596,158318.626883437,0.0,1.0
2003-09-11,13.4,13.5,13.12,13.12,30800,6.02632816353596,6.0713007617713,5.900404888477,5.900404888477,68486.1475844083,0.0,1.0
2003-09-12,13.42,13.5,13.14,13.4,60200,6.03532268318303,6.0713007617713,5.90939940812407,6.02632816353596,133859.288460434,0.0,1.0
2003-09-15,13.25,13.69,13.25,13.38,55100,5.95886926618295,6.15674869841845,5.95886926618295,6.01733364388889,122519.049737042,0.0,1.0
2003-09-16,13.74,13.74,13.29,13.29,83500,6.17923499753613,6.17923499753613,5.97685830547708,5.97685830547708,185668.614392795,0.0,1.0
2003-09-17,13.62,13.75,13.44,13.75,39900,6.12526787965371,6.18373225735966,6.0443172028301,6.18373225735966,88720.6911888926,0.0,1.0
2003-09-18,13.96,13.96,13.4,13.72,105000,6.27817471365388,6.27817471365388,6.02632816353596,6.17024047788906,233475.503128665,0.0,1.0
2003-09-19,13.99,14.0,13.75,13.86,122300,6.29166649312448,6.29616375294802,6.18373225735966,6.23320211541854,271943.371739388,0.0,1.0
2003-09-22,13.58,13.7,13.45,13.45,81800,6.10727884035958,6.16124595824199,6.04881446265363,6.04881446265363,181888.534818331,0.0,1.0
2003-09-23,13.7,13.8,13.4,13.54,73500,6.16124595824199,6.20621855647733,6.02632816353596,6.08928980106544,163432.852190065,0.0,1.0
2003-09-24,13.32,13.8,13.32,13.7,66900,5.99035008494769,6.20621855647733,5.99035008494769,6.16124595824199,148757.249136263,0.0,1.0
2003-09-25,13.03,13.5,13.03,13.37,68200,5.85992955006519,6.0713007617713,5.85992955006519,6.01283638406536,151647.898222618,0.0,1.0
2003-09-26,12.88,13.15,12.88,13.02,74200,5.86217817997696,5.9850654554889,5.86217817997696,5.92589750802019,163027.456801689,0.155,1.0
2003-09-29,13.43,13.43,12.83,12.9,93800,6.11250411157535,6.11250411157535,5.83942127710438,5.87128094112599,206091.313315343,0.0,1.0
2003-09-30,13.16,13.38,13.0,13.38,78900,5.98961683606341,6.08974720870277,5.91679474687115,6.08974720870277,173353.993822821,0.0,1.0
2003-10-01,13.54,13.63,13.2,13.22,77800,6.16256929789503,6.20353172306568,6.00782235836148,6.01692511951051,170937.144732769,0.0,1.0
2003-10-02,13.28,13.6,13.15,13.6,86400,6.04423340295761,6.18987758134213,5.9850654554889,6.18987758134213,189832.510345902,0.0,1.0
2003-10-03,13.6,13.6,13.24,13.24,67500,6.18987758134213,6.18987758134213,6.02602788065954,6.02602788065954,148306.648707736,0.0,1.0
2003-10-06,13.65,13.65,13.45,13.59,33500,6.21263448421471,6.21263448421471,6.12160687272438,6.18532620076761,73604.0404697655,0.0,1.0
2003-10-07,13.75,13.75,13.45,13.56,59400,6.25814828995987,6.25814828995987,6.12160687272438,6.17167205904406,130509.850862808,0.0,1.0
2003-10-08,13.66,13.75,13.38,13.75,55200,6.21718586478923,6.25814828995987,6.08974720870277,6.25814828995987,121281.881609882,0.0,1.0
2003-10-09,13.7,13.88,13.35,13.73,89300,6.23539138708729,6.31731623742858,6.07609306697922,6.24904552881084,196204.203401494,0.0,1.0
2003-10-10,13.67,13.8,13.28,13.73,109200,6.22173724536374,6.28090519283245,6.04423340295761,6.24904552881084,239927.200576071,0.0,1.0
2003-10-13,13.9,13.9,13.6,13.6,55500,6.32641899857762,6.32641899857762,6.18987758134213,6.18987758134213,121941.022270805,0.0,1.0
2003-10-14,14.0,14.0,13.71,13.9,51900,6.37193280432278,6.37193280432278,6.23994276766181,6.32641899857762,114031.334339726,0.0,1.0
2003-10-15,14.0,14.2,13.57,14.0,302400,6.37193280432278,6.4629604158131,6.17622343961858,6.37193280432278,664413.786210659,0.0,1.0
2003-10-16,13.95,14.01,13.74,14.0,58700,6.3491759014502,6.3764841848973,6.25359690938536,6.37193280432278,128971.85598732,0.0,1.0
2003-10-17,13.63,13.99,13.63,13.99,92900,6.20353172306568,6.36738142374826,6.20353172306568,6.36738142374826,204113.891332573,0.0,1.0
2003-10-20,13.8,13.9,13.62,13.65,36200,6.28090519283245,6.32641899857762,6.19898034249116,6.21263448421471,79536.306418075,0.0,1.0
2003-10-21,13.8,13.92,13.65,13.85,35900,6.28090519283245,6.33552175972665,6.21263448421471,6.30366209570504,78877.1657571517,0.0,1.0
2003-10-22,13.26,13.7,13.26,13.7,134000,6.03513064180858,6.23539138708729,6.03513064180858,6.23539138708729,294416.161879062,0.0,1.0
2003-10-23,13.44,13.59,13.3,13.3,81700,6.11705549214987,6.18532620076761,6.05333616410664,6.05333616410664,179505.973324771,0.0,1.0
2003-10-24,13.56,13.6,13.26,13.4,73300,6.17167205904406,6.18987758134213,6.03513064180858,6.0988499698518,161050.03481892,0.0,1.0
2003-10-27,13.75,13.75,13.54,13.57,40300,6.25814828995987,6.25814828995987,6.16256929789503,6.17622343961858,88544.5621173597,0.0,1.0
2003-10-28,13.99,13.99,13.67,13.85,69000,6.36738142374826,6.36738142374826,6.22173724536374,6.30366209570504,151602.352012353,0.0,1.0
2003-10-29,14.07,14.2,13.99,13.99,81000,6.40379246834439,6.4629604158131,6.36738142374826,6.36738142374826,177967.978449284,0.0,1.0
2003-10-30,14.05,14.2,14.05,14.14,54400,6.39468970719536,6.4629604158131,6.39468970719536,6.43565213236601,119524.173180753,0.0,1.0
2003-10-31,13.8,14.24,13.8,14.12,38400,6.28090519283245,6.48116593811117,6.28090519283245,6.42654937121697,84370.004598179,0.0,1.0
2003-11-03,13.99,14.18,13.85,13.85,107400,6.36738142374826,6.45385765466407,6.30366209570504,6.30366209570504,235972.356610532,0.0,1.0
2003-11-04,14.25,14.25,14.04,14.04,65000,6.48571731868569,6.48571731868569,6.39013832662084,6.39013832662084,142813.809866709,0.0,1.0
2003-11-05,14.35,14.35,14.05,14.25,54000,6.53123112443085,6.53123112443085,6.39468970719536,6.48571731868569,118645.318966189,0.0,1.0
2003-11-06,14.35,14.45,14.25,14.37,43200,6.53123112443085,6.57674493017601,6.48571731868569,6.54033388557988,94916.2551729513,0.0,1.0
2003-11-07,14.5,14.59,14.33,14.38,59000,6.59950183304859,6.64046425821924,6.52212836328182,6.5448852661544,129630.996648244,0.0,1.0
2003-11-10,14.21,14.56,14.2,14.55,80400,6.46751179638762,6.62681011649569,6.4629604158131,6.62225873592118,176649.697127437,0.0,1.0
2003-11-11,14.25,14.36,14.08,14.31,43300,6.48571731868569,6.53578250500536,6.40834384891891,6.51302560213278,95135.9687265923,0.0,1.0
2003-11-12,14.58,14.68,14.3,14.3,72400,6.63591287764472,6.68142668338989,6.50847422155827,6.50847422155827,159072.61283615,0.0,1.0
2003-11-13,14.55,14.55,14.36,14.53,41800,6.62225873592118,6.62225873592118,6.53578250500536,6.61315597477214,91840.2654219759,0.0,1.0
2003-11-14,14.32,14.55,14.17,14.5,67300,6.5175769827073,6.62225873592118,6.44930627408956,6.59950183304859,147867.221600454,0.0,1.0
2003-11-17,14.32,14.38,13.92,14.27,74400,6.5175769827073,6.5448852661544,6.33552175972665,6.49482007983472,163466.883908972,0.0,1.0
2003-11-18,13.94,14.25,13.9,14.22,61200,6.34462452087568,6.48571731868569,6.32641899857762,6.47206317696214,134464.694828348,0.0,1.0
2003-11-19,14.2,14.25,14.01,14.04,59200,6.4629604158131,6.48571731868569,6.3764841848973,6.39013832662084,130070.423755526,0.0,1.0
2003-11-20,13.98,14.25,13.9,14.15,61300,6.36283004317375,6.48571731868569,6.32641899857762,6.44020351294052,134684.408381989,0.0,1.0
2003-11-21,14.15,14.32,14.0,14.2,48500,6.44020351294052,6.5175769827073,6.37193280432278,6.4629604158131,106561.073515929,0.0,1.0
2003-11-24,14.56,14.56,14.02,14.25,110000,6.62681011649569,6.62681011649569,6.38103556547181,6.48571731868569,241684.9090052,0.0,1.0
2003-11-25,14.6,14.6,14.41,14.56,64500,6.64501563879376,6.64501563879376,6.55853940787795,6.62681011649569,141715.242098504,0.0,1.0
2003-11-26,14.98,14.98,14.46,14.6,86600,6.81796810062537,6.81796810062537,6.58129631075053,6.64501563879376,190271.937453185,0.0,1.0
2003-11-28,14.55,14.96,14.55,14.95,28500,6.62225873592118,6.80886533947634,6.62225873592118,6.80431395890183,62618.3627877109,0.0,1.0
2003-12-01,14.6,14.85,14.5,14.65,43200,6.64501563879376,6.75880015315666,6.59950183304859,6.66777254166634,94916.2551729512,0.0,1.0
2003-12-02,14.64,14.84,14.63,14.8,46000,6.66322116109182,6.75424877258215,6.6586697805173,6.73604325028408,101068.234674902,0.0,1.0
2003-12-03,14.1,14.79,14.1,14.54,69900,6.41744661006794,6.73149186970956,6.41744661006794,6.61770735534666,153579.773995123,0.0,1.0
2003-12-04,14.23,14.39,14.02,14.2,118900,6.47661455753665,6.54943664672891,6.38103556547181,6.4629604158131,261239.415279257,0.0,1.0
2003-12-05,14.04,14.42,14.04,14.23,75400,6.39013832662084,6.56309078845246,6.39013832662084,6.47661455753665,165664.019445383,0.0,1.0
2003-12-08,14.3,14.39,14.04,14.14,66500,6.50847422155827,6.54943664672891,6.39013832662084,6.43565213236601,146109.513171325,0.0,1.0
2003-12-09,14.12,14.4,14.01,14.3,58500,6.42654937121697,6.55398802730343,6.3764841848973,6.50847422155827,128532.428880038,0.0,1.0
2003-12-10,14.04,14.2,14.01,14.18,50200,6.39013832662084,6.4629604158131,6.3764841848973,6.45385765466407,110296.203927828,0.0,1.0
2003-12-11,14.42,14.42,14.14,14.14,91000,6.56309078845246,6.56309078845246,6.43565213236601,6.43565213236601,199939.333813393,0.0,1.0
2003-12-12,14.49,14.49,14.22,14.4,50300,6.59495045247408,6.59495045247408,6.47206317696214,6.55398802730343,110515.917481469,0.0,1.0
2003-12-15,14.0,14.72,14.0,14.59,88200,6.37193280432278,6.69963220568795,6.37193280432278,6.64046425821924,193787.354311442,0.0,1.0
2003-12-16,14.35,14.39,14.0,14.1,69500,6.53123112443085,6.54943664672891,6.37193280432278,6.41744661006794,152700.919780558,0.0,1.0
2003-12-17,14.32,14.4,14.03,14.35,76800,6.5175769827073,6.55398802730343,6.38558694604633,6.53123112443085,168740.009196358,0.0,1.0
2003-12-18,14.38,14.45,14.06,14.3,74400,6.5448852661544,6.57674493017601,6.39924108776988,6.50847422155827,163466.883908972,0.0,1.0
2003-12-19,14.35,14.4,14.15,14.38,66000,6.53123112443085,6.55398802730343,6.44020351294052,6.5448852661544,145010.94540312,0.0,1.0
2003-12-22,14.54,14.54,14.35,14.35,78200,6.61770735534666,6.61770735534666,6.53123112443085,6.53123112443085,171815.998947333,0.0,1.0
2003-12-23,14.74,14.75,14.38,14.64,65500,6.70873496683698,6.7132863474115,6.5448852661544,6.66322116109182,143912.377634915,0.0,1.0
2003-12-24,14.51,14.69,14.46,14.69,15100,6.60405321362311,6.6859780639644,6.58129631075053,6.6859780639644,33176.7465998047,0.0,1.0
2003-12-26,14.59,14.73,14.49,14.5,30000,6.64046425821924,6.70418358626247,6.59495045247408,6.59950183304859,65914.0660923273,0.0,1.0
2003-12-29,14.55,14.64,14.4,14.4,59100,6.69508082511344,6.73649369619661,6.62605937330814,6.62605937330814,128438.329941361,0.16,1.0
2003-12-30,14.61,14.65,14.44,14.55,47900,6.72268940583555,6.74109512631696,6.64446509378955,6.69508082511344,104098.071136907,0.0,1.0
2003-12-31,14.26,14.61,14.25,14.61,97800,6.5616393516232,6.72268940583555,6.55703792150285,6.72268940583555,212542.617060324,0.0,1.0
2004-01-02,14.39,14.58,14.32,14.32,87100,6.62145794318779,6.70888511547449,6.58924793234532,6.58924793234532,189288.976952497,0.0,1.0
2004-01-05,14.34,14.6,14.31,14.42,68500,6.59845079258602,6.7180879757152,6.58464650222497,6.63526223354885,148866.761437957,0.0,1.0
2004-01-06,14.3,14.52,14.27,14.44,70800,6.58004507210461,6.68127653475238,6.56624078174355,6.64446509378955,153865.207442443,0.0,1.0
2004-01-07,14.39,14.5,14.24,14.3,71900,6.62145794318779,6.67207367451167,6.5524364913825,6.58004507210461,156255.768575023,0.0,1.0
2004-01-08,14.38,14.49,14.29,14.49,60800,6.61685651306744,6.66747224439132,6.57544364198426,6.66747224439132,132132.833509894,0.0,1.0
2004-01-09,14.22,14.48,14.22,14.38,73300,6.54323363114179,6.66287081427097,6.54323363114179,6.61685651306744,159298.30092558,0.0,1.0
2004-01-12,14.41,14.44,14.2,14.3,60400,6.63066080342849,6.64446509378955,6.53403077090108,6.58004507210461,131263.538552593,0.0,1.0
2004-01-13,14.3,14.41,14.2,14.41,64400,6.58004507210461,6.63066080342849,6.53403077090108,6.63066080342849,139956.488125612,0.0,1.0
2004-01-14,14.44,14.44,14.25,14.37,65100,6.64446509378955,6.64446509378955,6.55703792150285,6.61225508294708,141477.75430089,0.0,1.0
2004-01-15,14.4,14.45,14.27,14.34,151000,6.62605937330814,6.64906652390991,6.56624078174355,6.59845079258602,328158.846381481,0.0,1.0
2004-01-16,14.41,14.51,14.32,14.48,246100,6.63066080342849,6.67667510463202,6.58924793234532,6.66287081427097,534833.722480017,0.0,1.0
2004-01-20,14.85,14.85,14.31,14.51,228300,6.83312372872402,6.83312372872402,6.58464650222497,6.67667510463202,496150.096880081,0.0,1.0
2004-01-21,14.61,14.75,14.53,14.75,51900,6.72268940583555,6.78710942752049,6.68587796487273,6.78710942752049,112791.020709926,0.0,1.0
2004-01-22,14.5,14.74,14.49,14.61,67000,6.67207367451167,6.78250799740014,6.66747224439132,6.72268940583555,145606.905348074,0.0,1.0
2004-01-23,14.5,14.63,14.32,14.6,68700,6.67207367451167,6.73189226607626,6.58924793234532,6.7180879757152,149301.408916608,0.0,1.0
2004-01-26,14.75,14.75,14.34,14.4,89900,6.78710942752049,6.78710942752049,6.59845079258602,6.62605937330814,195374.04165361,0.0,1.0
2004-01-27,14.52,14.74,14.52,14.65,62400,6.68127653475238,6.78250799740014,6.68127653475238,6.74109512631696,135610.013339102,0.0,1.0
2004-01-28,14.47,14.73,14.41,14.6,87200,6.65826938415061,6.77790656727979,6.63066080342849,6.7180879757152,189506.300691822,0.0,1.0
2004-01-29,14.51,14.57,14.4,14.57,73400,6.67667510463202,6.70428368535414,6.62605937330814,6.70428368535414,159515.624664905,0.0,1.0
2004-01-30,14.38,14.59,14.3,14.57,55500,6.61685651306744,6.71348654559485,6.58004507210461,6.70428368535414,120614.675325644,0.0,1.0
2004-02-02,14.29,14.45,14.25,14.45,81600,6.57544364198426,6.64906652390991,6.55703792150285,6.64906652390991,177336.171289595,0.0,1.0
2004-02-03,14.21,14.43,14.15,14.34,76500,6.53863220102144,6.6398636636692,6.51102362029932,6.59845079258602,166252.660583995,0.0,1.0
2004-02-04,14.05,14.21,13.99,14.21,221100,6.46500931909579,6.53863220102144,6.43740073837367,6.53863220102144,480502.787648646,0.0,1.0
2004-02-05,14.32,14.36,14.05,14.2,156700,6.58924793234532,6.60765365282673,6.46500931909579,6.53403077090108,340546.299523034,0.0,1.0
2004-02-06,14.59,14.71,14.18,14.32,94700,6.71348654559485,6.76870370703908,6.52482791066038,6.58924793234532,205805.581141233,0.0,1.0
2004-02-09,14.69,14.7,14.45,14.59,101500,6.75950084679837,6.76410227691873,6.64906652390991,6.71348654559485,220583.595415367,0.0,1.0
2004-02-10,14.84,14.84,14.42,14.69,135700,6.82852229860367,6.82852229860367,6.63526223354885,6.75950084679837,294908.314264682,0.0,1.0
2004-02-11,14.9,14.94,14.7,14.84,94000,6.85613087932579,6.8745365998072,6.76410227691873,6.82852229860367,204284.314965955,0.0,1.0
2004-02-12,14.7,14.9,14.61,14.75,103800,6.76410227691873,6.85613087932579,6.72268940583555,6.78710942752049,225582.041419853,0.0,1.0
2004-02-13,14.6,14.84,14.5,14.8,85000,6.7180879757152,6.82852229860367,6.67207367451167,6.81011657812226,184725.178426662,0.0,1.0
2004-02-17,14.91,14.92,14.55,14.7,105400,6.86073230944614,6.86533373956649,6.69508082511344,6.76410227691873,229059.22124906,0.0,1.0
2004-02-18,14.76,14.95,14.72,14.91,67600,6.79171085764084,6.87913802992755,6.77330513715943,6.86073230944614,146910.847784027,0.0,1.0
2004-02-19,14.61,14.95,14.56,14.76,73000,6.72268940583555,6.87913802992755,6.69968225523379,6.79171085764084,158646.329707604,0.0,1.0
2004-02-20,14.65,14.77,14.56,14.68,83400,6.74109512631696,6.7963122877612,6.69968225523379,6.75489941667802,181247.998597454,0.0,1.0
2004-02-23,14.5,14.75,14.5,14.75,68100,6.67207367451167,6.78710942752049,6.67207367451167,6.78710942752049,147997.466480655,0.0,1.0
2004-02-24,14.77,14.77,14.51,14.55,80600,6.7963122877612,6.7963122877612,6.67667510463202,6.69508082511344,175162.93389634,0.0,1.0
2004-02-25,14.78,14.78,14.57,14.75,78400,6.80091371788155,6.80091371788155,6.70428368535414,6.78710942752049,170381.81163118,0.0,1.0
2004-02-26,14.71,14.83,14.66,14.8,58500,6.76870370703908,6.82392086848332,6.74569655643732,6.81011657812226,127134.387505408,0.0,1.0
2004-02-27,14.7,14.88,14.52,14.52,58300,6.76410227691873,6.84692801908508,6.68127653475238,6.68127653475238,126699.740026757,0.0,1.0
2004-03-01,14.85,14.89,14.74,14.78,51600,6.83312372872402,6.85152944920543,6.78250799740014,6.80091371788155,112139.04949195,0.0,1.0
2004-03-02,14.61,14.89,14.6,14.85,81600,6.72268940583555,6.85152944920543,6.7180879757152,6.83312372872402,177336.171289595,0.0,1.0
2004-03-03,14.66,14.85,14.56,14.59,113300,6.74569655643732,6.83312372872402,6.69968225523379,6.71348654559485,246227.796655774,0.0,1.0
2004-03-04,14.89,14.89,14.66,14.76,79300,6.85152944920543,6.85152944920543,6.74569655643732,6.79171085764084,172337.725285109,0.0,1.0
2004-03-05,14.86,15.0,14.75,14.89,120800,6.83772515884437,6.90214518052931,6.78710942752049,6.85152944920543,262527.077105185,0.0,1.0
2004-03-08,14.72,14.99,14.71,14.86,65000,6.77330513715943,6.89754375040896,6.76870370703908,6.83772515884437,141260.430561565,0.0,1.0
2004-03-09,14.68,14.81,14.65,14.67,73300,6.75489941667802,6.81471800824261,6.74109512631696,6.75029798655767,159298.30092558,0.0,1.0
2004-03-10,14.59,14.86,14.59,14.75,83800,6.71348654559485,6.83772515884437,6.71348654559485,6.78710942752049,182117.293554756,0.0,1.0
2004-03-11,14.41,14.74,14.4,14.59,96800,6.63066080342849,6.78250799740014,6.62605937330814,6.71348654559485,210369.379667069,0.0,1.0
2004-03-12,14.84,14.84,14.46,14.49,93700,6.82852229860367,6.82852229860367,6.65366795403026,6.66747224439132,203632.343747979,0.0,1.0
2004-03-15,14.36,14.74,14.36,14.74,125400,6.60765365282673,6.78250799740014,6.60765365282673,6.78250799740014,272523.969114157,0.0,1.0
2004-03-16,14.47,14.59,14.32,14.46,121000,6.65826938415061,6.71348654559485,6.58924793234532,6.65366795403026,262961.724583836,0.0,1.0
2004-03-17,14.73,14.74,14.54,14.55,81200,6.77790656727979,6.78250799740014,6.69047939499308,6.69508082511344,176466.876332293,0.0,1.0
2004-03-18,14.61,14.7,14.45,14.7,102800,6.72268940583555,6.76410227691873,6.64906652390991,6.76410227691873,223408.804026598,0.0,1.0
2004-03-19,14.38,14.7,14.33,14.7,125900,6.61685651306744,6.76410227691873,6.59384936246567,6.76410227691873,273610.587810784,0.0,1.0
2004-03-22,14.23,14.48,14.15,14.48,172300,6.54783506126214,6.66287081427097,6.51102362029932,6.66287081427097,374448.802857809,0.0,1.0
2004-03-23,14.32,14.47,14.26,14.3,67300,6.58924793234532,6.65826938415061,6.5616393516232,6.58004507210461,146258.876566051,0.0,1.0
2004-03-24,14.35,14.4,14.22,14.4,110100,6.60305222270638,6.62605937330814,6.54323363114179,6.62605937330814,239273.436997358,0.0,1.0
2004-03-25,14.49,14.6,14.33,14.4,105900,6.66747224439132,6.7180879757152,6.59384936246567,6.62605937330814,230145.839945688,0.0,1.0
2004-03-26,14.42,14.59,14.35,14.59,81500,6.63526223354885,6.71348654559485,6.60305222270638,6.71348654559485,177118.84755027,0.0,1.0
2004-03-29,14.53,14.54,14.31,14.36,82600,6.75950084679837,6.76415294648647,6.65715465366034,6.6804151521008,177554.23472851,0.16,1.0
2004-03-30,14.67,14.68,14.46,14.58,94500,6.82463024243167,6.82928234211976,6.72693614898173,6.78276134523884,203134.082104651,0.0,1.0
2004-03-31,14.78,14.83,14.48,14.67,139100,6.87580333900069,6.89906383744115,6.73624034835791,6.82463024243167,299004.770590021,0.0,1.0
2004-04-01,14.95,14.95,14.78,14.8,68300,6.95488903369826,6.95488903369826,6.87580333900069,6.88510753837687,146815.426537012,0.0,1.0
2004-04-02,14.93,14.96,14.77,14.95,120400,6.94558483432207,6.95954113338635,6.87115123931259,6.95488903369826,258807.86757037,0.0,1.0
2004-04-05,14.9,14.9,14.7,14.88,77000,6.9316285352578,6.9316285352578,6.83858654149595,6.92232433588161,165516.659492679,0.0,1.0
2004-04-06,14.64,14.93,14.64,14.81,91000,6.81067394336739,6.94558483432207,6.81067394336739,6.88975963806497,195610.597582257,0.0,1.0
2004-04-07,14.71,14.81,14.58,14.65,61700,6.84323864118404,6.88975963806497,6.78276134523884,6.81532604305549,132628.284294783,0.0,1.0
2004-04-08,14.62,14.81,14.6,14.81,51600,6.80136974399121,6.88975963806497,6.79206554461502,6.88975963806497,110917.657530159,0.0,1.0
2004-04-12,14.77,14.85,14.6,14.72,57800,6.87115123931259,6.90836803681733,6.79206554461502,6.84789074087213,124244.972969829,0.0,1.0
2004-04-13,14.46,14.77,14.45,14.77,111200,6.72693614898173,6.87115123931259,6.72228404929364,6.87115123931259,239031.851111505,0.0,1.0
2004-04-14,14.19,14.56,14.1,14.45,168900,6.60132945740323,6.77345714586265,6.5594605602104,6.72228404929364,363061.867380694,0.0,1.0
2004-04-15,14.23,14.48,14.08,14.48,137300,6.6199378561556,6.73624034835791,6.55015636083421,6.73624034835791,295135.549978504,0.0,1.0
2004-04-16,14.82,14.94,14.28,14.46,264700,6.89441173775306,6.95023693401017,6.64319835459606,6.72693614898173,568990.386593663,0.0,1.0
2004-04-19,14.6,14.89,14.52,14.89,163000,6.79206554461502,6.9269764355697,6.75484874711028,6.9269764355697,350379.422042943,0.0,1.0
2004-04-20,14.2,14.6,14.2,14.6,173700,6.60598155709132,6.79206554461502,6.60598155709132,6.79206554461502,373379.789011407,0.0,1.0
2004-04-21,14.14,14.28,14.11,14.21,122400,6.57806895896277,6.64319835459606,6.56411265989849,6.61063365677942,263107.001583167,0.0,1.0
2004-04-22,14.3,14.42,14.14,14.14,111800,6.65250255397225,6.70832775022936,6.57806895896277,6.57806895896277,240321.591315344,0.0,1.0
2004-04-23,14.15,14.3,14.1,14.3,118900,6.58272105865086,6.65250255397225,6.5594605602104,6.65250255397225,255583.517060773,0.0,1.0
2004-04-26,14.16,14.28,14.11,14.15,54600,6.58737315833895,6.64319835459606,6.56411265989849,6.58272105865086,117366.358549354,0.0,1.0
2004-04-27,14.48,14.48,14.15,14.17,86100,6.73624034835791,6.73624034835791,6.58272105865086,6.59202525802705,185077.719250904,0.0,1.0
2004-04-28,14.17,14.4,14.13,14.4,121100,6.59202525802705,6.69902355085317,6.57341685927468,6.69902355085317,260312.564474849,0.0,1.0
2004-04-29,14.13,14.35,14.13,14.2,96600,6.57341685927468,6.67576305241271,6.57341685927468,6.60598155709132,207648.172818088,0.0,1.0
2004-04-30,14.11,14.21,14.1,14.13,111300,6.56411265989849,6.61063365677942,6.5594605602104,6.57341685927468,239246.807812145,0.0,1.0
2004-05-03,14.16,14.24,14.03,14.11,95400,6.58737315833895,6.62458995584369,6.52689586239375,6.56411265989849,205068.69241041,0.0,1.0
2004-05-04,14.09,14.22,13.96,14.16,89200,6.55480846052231,6.61528575646751,6.4943311645771,6.58737315833895,191741.376970739,0.0,1.0
2004-05-05,14.16,14.35,14.09,14.09,93700,6.58737315833895,6.67576305241271,6.55480846052231,6.55480846052231,201414.428499532,0.0,1.0
2004-05-06,13.62,14.14,13.62,14.1,250800,6.33615977518196,6.57806895896277,6.33615977518196,6.5594605602104,539111.405204725,0.0,1.0
2004-05-07,12.9,13.65,12.9,13.63,296500,6.0012085976393,6.35011607424624,6.0012085976393,6.34081187487005,637346.617397133,0.0,1.0
2004-05-10,12.76,13.0,12.54,12.91,292400,5.93607920200601,6.04772959452023,5.83373300886797,6.00586069732739,628533.392670899,0.0,1.0
2004-05-11,12.82,13.08,12.82,12.83,244000,5.96399180013456,6.08494639202497,5.96399180013456,5.96864389982265,524494.349561216,0.0,1.0
2004-05-12,12.68,12.85,12.53,12.85,237700,5.89886240450127,5.97794809919884,5.82908090917988,5.97794809919884,510952.077420905,0.0,1.0
2004-05-13,12.76,13.0,12.73,12.73,174000,5.93607920200601,6.04772959452023,5.92212290294173,5.92212290294173,374024.659113326,0.0,1.0
2004-05-14,12.63,12.95,12.51,12.82,168600,5.8756019060608,6.02446909607976,5.81977670980369,5.96399180013456,362416.997278775,0.0,1.0
2004-05-17,12.01,12.63,12.01,12.63,506900,5.58717172539907,5.8756019060608,5.58717172539907,5.8756019060608,1089615.51554336,0.0,1.0
2004-05-18,12.6,12.7,12.05,12.19,526700,5.86164560699653,5.90816660387745,5.60578012415144,5.67090951978473,1132176.94227005,0.0,1.0
2004-05-19,12.4,12.75,12.4,12.68,348400,5.76860361323468,5.93142710231791,5.76860361323468,5.89886240450127,748909.145029211,0.0,1.0
2004-05-20,12.51,12.61,12.46,12.5,153400,5.81977670980369,5.86629770668462,5.79651621136323,5.8151246101156,329743.578781519,0.0,1.0
2004-05-21,12.68,12.76,12.54,12.6,239500,5.89886240450127,5.93607920200601,5.83373300886797,5.86164560699653,514821.298032422,0.0,1.0
2004-05-24,12.9,12.92,12.7,12.75,200000,6.0012085976393,6.01051279701549,5.90816660387745,5.93142710231791,429913.401279685,0.0,1.0
2004-05-25,13.05,13.05,12.7,12.8,366100,6.07099009296069,6.07099009296069,5.90816660387745,5.95468760075838,786956.481042463,0.0,1.0
2004-05-26,13.1,13.19,12.91,13.05,184400,6.09425059140115,6.13611948859398,6.00586069732739,6.07099009296069,396380.15597987,0.0,1.0
2004-05-27,13.17,13.19,13.03,13.1,193500,6.1268152892178,6.13611948859398,6.0616858935845,6.09425059140115,415941.215738095,0.0,1.0
2004-05-28,13.31,13.31,13.11,13.2,204800,6.19194468485109,6.19194468485109,6.09890269108924,6.14077158828207,440231.322910398,0.0,1.0
2004-06-01,13.33,13.33,13.08,13.25,146700,6.20124888422728,6.20124888422728,6.08494639202497,6.16403208672254,315341.479838649,0.0,1.0
2004-06-02,12.93,13.34,12.92,13.34,321800,6.01516489670358,6.20590098391537,6.01051279701549,6.20590098391537,691730.662659013,0.0,1.0
2004-06-03,12.99,13.07,12.9,12.98,168900,6.04307749483213,6.08029429233687,6.0012085976393,6.03842539514404,363061.867380694,0.0,1.0
2004-06-04,13.0,13.09,12.95,13.03,122400,6.04772959452023,6.08959849171306,6.02446909607976,6.0616858935845,263107.001583167,0.0,1.0
2004-06-07,13.15,13.18,12.98,13.15,190500,6.11751108984161,6.13146738890589,6.03842539514404,6.11751108984161,409492.5147189,0.0,1.0
2004-06-08,13.01,13.09,12.95,13.09,184500,6.05238169420832,6.08959849171306,6.02446909607976,6.08959849171306,396595.112680509,0.0,1.0
2004-06-09,12.88,13.05,12.84,13.01,180200,5.99190439826312,6.07099009296069,5.97329599951075,6.05238169420832,387351.974552996,0.0,1.0
2004-06-10,12.88,13.0,12.78,12.98,249800,5.99190439826312,6.04772959452023,5.94538340138219,6.03842539514404,536961.838198326,0.0,1.0
2004-06-14,12.76,13.0,12.75,12.95,205700,5.93607920200601,6.04772959452023,5.93142710231791,6.02446909607976,442165.933216156,0.0,1.0
2004-06-15,12.87,12.98,12.75,12.83,178300,5.98725229857502,6.03842539514404,5.93142710231791,5.96864389982265,383267.797240839,0.0,1.0
2004-06-16,12.82,12.98,12.76,12.91,114100,5.96399180013456,6.03842539514404,5.93607920200601,6.00586069732739,245265.59543006,0.0,1.0
2004-06-17,12.83,12.88,12.73,12.86,136300,5.96864389982265,5.99190439826312,5.92212290294173,5.98260019888693,292985.982972105,0.0,1.0
2004-06-18,12.79,12.88,12.72,12.83,212000,5.95003550107028,5.99190439826312,5.91747080325364,5.96864389982265,455708.205356466,0.0,1.0
2004-06-21,12.71,12.87,12.7,12.75,165500,5.91281870356554,5.98725229857502,5.90816660387745,5.93142710231791,355753.33955894,0.0,1.0
2004-06-22,12.74,12.8,12.65,12.7,135300,5.92677500262982,5.95468760075838,5.88490610543699,5.90816660387745,290836.415965707,0.0,1.0
2004-06-23,12.94,12.94,12.7,12.75,133600,6.01981699639167,6.01981699639167,5.90816660387745,5.93142710231791,287182.15205483,0.0,1.0
2004-06-24,12.85,12.95,12.85,12.94,198400,5.97794809919884,6.02446909607976,5.97794809919884,6.01981699639167,426474.094069447,0.0,1.0
2004-06-25,12.77,13.0,12.77,12.85,246600,5.9407313016941,6.04772959452023,5.9407313016941,5.97794809919884,530083.223777851,0.0,1.0
2004-06-28,12.93,12.98,12.78,12.78,190600,6.08959849171306,6.11314682308086,6.01895349760966,6.01895349760966,404699.587888056,0.16,1.0
2004-06-29,12.97,12.97,12.81,12.95,190700,6.1084371568073,6.1084371568073,6.03308249643034,6.09901782426018,404911.917157672,0.0,1.0
2004-06-30,12.97,13.01,12.84,12.97,172200,6.1084371568073,6.12727582190154,6.04721149525102,6.1084371568073,365631.002278715,0.0,1.0
2004-07-01,12.87,13.05,12.85,12.97,137000,6.0613404940717,6.14611448699578,6.05192116152458,6.1084371568073,290891.099373891,0.0,1.0
2004-07-02,12.88,12.99,12.8,12.85,75300,6.06605016034526,6.11785648935442,6.02837283015678,6.05192116152458,159883.940020832,0.0,1.0
2004-07-06,12.82,12.96,12.8,12.86,111600,6.0377921627039,6.10372749053374,6.02837283015678,6.05663082779814,236959.464891432,0.0,1.0
2004-07-07,12.94,12.94,12.79,12.85,129700,6.09430815798662,6.09430815798662,6.02366316388322,6.05192116152458,275391.062691924,0.0,1.0
2004-07-08,12.76,12.95,12.75,12.88,164000,6.00953416506254,6.09901782426018,6.00482449878898,6.06605016034526,348220.002170205,0.0,1.0
2004-07-09,12.8,12.93,12.78,12.84,95800,6.02837283015678,6.08959849171306,6.01895349760966,6.04721149525102,203411.440292108,0.0,1.0
2004-07-12,12.85,12.93,12.82,12.89,92300,6.05192116152458,6.08959849171306,6.0377921627039,6.07075982661882,195979.915855548,0.0,1.0
2004-07-13,12.85,13.05,12.8,12.95,169600,6.05192116152458,6.14611448699578,6.02837283015678,6.09901782426018,360110.4412687,0.0,1.0
2004-07-14,12.8,13.01,12.76,12.8,140500,6.02837283015678,6.12727582190154,6.00953416506254,6.02837283015678,298322.62381045,0.0,1.0
2004-07-15,13.09,13.1,12.87,13.04,273000,6.16495315209002,6.16966281836358,6.0613404940717,6.14140482072222,579658.906051622,0.0,1.0
2004-07-16,12.85,13.14,12.85,13.14,267300,6.05192116152458,6.18850148345782,6.05192116152458,6.18850148345782,567556.137683511,0.0,1.0
2004-07-19,12.89,12.92,12.8,12.92,82300,6.07075982661882,6.0848888254395,6.02837283015678,6.0848888254395,174746.988893951,0.0,1.0
2004-07-20,13.12,13.12,12.86,12.92,142700,6.1790821509107,6.1790821509107,6.05663082779814,6.0848888254395,302993.867742002,0.0,1.0
2004-07-21,12.86,13.2,12.86,13.2,139600,6.05663082779814,6.21675948109918,6.05663082779814,6.21675948109918,296411.660383906,0.0,1.0
2004-07-22,12.93,12.95,12.74,12.86,151300,6.08959849171306,6.09901782426018,6.00011483251542,6.05663082779814,321254.184928976,0.0,1.0
2004-07-23,12.53,12.93,12.53,12.88,213400,5.90121184077066,6.08959849171306,5.90121184077066,6.06605016034526,453110.661360499,0.0,1.0
2004-07-26,12.5,12.74,12.5,12.63,117400,5.88708284194998,6.00011483251542,5.88708284194998,5.94830850350626,249274.562529159,0.0,1.0
2004-07-27,12.86,12.96,12.65,12.68,161700,6.05663082779814,6.10372749053374,5.95772783605338,5.97185683487406,343336.428969038,0.0,1.0
2004-07-28,12.76,12.93,12.7,12.88,138000,6.00953416506254,6.08959849171306,5.98127616742118,6.06605016034526,293014.392070051,0.0,1.0
2004-07-29,13.0,13.0,12.76,12.86,127900,6.12256615562798,6.12256615562798,6.00953416506254,6.05663082779814,271569.135838837,0.0,1.0
2004-07-30,12.79,13.0,12.78,12.9,68100,6.02366316388322,6.12256615562798,6.01895349760966,6.07546949289238,144596.232608482,0.0,1.0
2004-08-02,12.91,12.95,12.7,12.76,76300,6.08017915916594,6.09901782426018,5.98127616742118,6.00953416506254,162007.232716992,0.0,1.0
2004-08-03,12.75,12.88,12.71,12.81,177400,6.00482449878898,6.06605016034526,5.98598583369474,6.03308249643034,376672.124298746,0.0,1.0
2004-08-04,12.87,12.95,12.75,12.75,129100,6.0613404940717,6.09901782426018,6.00482449878898,6.00482449878898,274117.087074229,0.0,1.0
2004-08-05,12.84,12.94,12.75,12.82,145300,6.04721149525102,6.09430815798662,6.00482449878898,6.0377921627039,308514.428752017,0.0,1.0
2004-08-06,12.75,12.91,12.74,12.77,138200,6.00482449878898,6.08017915916594,6.00011483251542,6.0142438313361,293439.050609283,0.0,1.0
2004-08-09,12.77,12.9,12.75,12.85,161600,6.0142438313361,6.07546949289238,6.00482449878898,6.05192116152458,343124.099699422,0.0,1.0
2004-08-10,12.95,12.98,12.77,12.77,155300,6.09901782426018,6.11314682308086,6.0142438313361,6.0142438313361,329747.355713615,0.0,1.0
2004-08-11,12.94,12.97,12.79,12.95,111600,6.09430815798662,6.1084371568073,6.02366316388322,6.09901782426018,236959.464891432,0.0,1.0
2004-08-12,12.86,12.95,12.8,12.84,71400,6.05663082779814,6.09901782426018,6.02837283015678,6.04721149525102,151603.098505809,0.0,1.0
2004-08-13,13.02,13.05,12.86,12.92,111700,6.1319854881751,6.14611448699578,6.05663082779814,6.0848888254395,237171.794161048,0.0,1.0
2004-08-16,13.22,13.22,13.01,13.02,103800,6.2261788136463,6.2261788136463,6.12727582190154,6.1319854881751,220397.781861386,0.0,1.0
2004-08-17,13.09,13.24,13.08,13.23,102600,6.16495315209002,6.23559814619342,6.16024348581646,6.23088847991986,217849.830625994,0.0,1.0
2004-08-18,13.47,13.49,13.09,13.1,100600,6.3439204704853,6.35333980303242,6.16495315209002,6.16966281836358,213603.245233675,0.0,1.0
2004-08-19,13.38,13.49,13.32,13.4,82100,6.30153347402326,6.35333980303242,6.2732754763819,6.31095280657038,174322.330354719,0.0,1.0
2004-08-20,13.61,13.61,13.42,13.47,132900,6.40985579831514,6.40985579831514,6.3203721391175,6.3439204704853,282185.599319636,0.0,1.0
2004-08-23,13.51,13.64,13.39,13.64,79600,6.36275913557954,6.42398479713582,6.30624314029682,6.42398479713582,169014.098614319,0.0,1.0
2004-08-24,13.5,13.7,13.41,13.6,98000,6.35804946930598,6.45224279477718,6.31566247284394,6.40514613204158,208082.684223659,0.0,1.0
2004-08-25,13.75,13.82,13.5,13.5,88800,6.47579112614498,6.5087587900599,6.35804946930598,6.35804946930598,188548.391418989,0.0,1.0
2004-08-26,13.53,13.75,13.5,13.75,108500,6.37217846812666,6.47579112614498,6.35804946930598,6.47579112614498,230377.257533337,0.0,1.0
2004-08-27,13.65,13.67,13.52,13.53,81300,6.42869446340938,6.4381137959565,6.3674688018531,6.37217846812666,172623.696197791,0.0,1.0
2004-08-30,13.5,13.72,13.5,13.6,86400,6.35804946930598,6.4616621273243,6.35804946930598,6.40514613204158,183452.488948206,0.0,1.0
2004-08-31,13.48,13.58,13.35,13.38,132500,6.34863013675886,6.39572679949446,6.28740447520258,6.30153347402326,281336.282241172,0.0,1.0
2004-09-01,13.4,13.64,13.26,13.38,180200,6.31095280657038,6.42398479713582,6.24501747874054,6.30153347402326,382617.343847994,0.0,1.0
2004-09-02,13.62,13.64,13.33,13.35,92100,6.4145654645887,6.42398479713582,6.27798514265546,6.28740447520258,195555.257316316,0.0,1.0
2004-09-03,13.71,13.8,13.52,13.67,135700,6.45695246105074,6.49933945751278,6.3674688018531,6.4381137959565,288130.818868883,0.0,1.0
2004-09-07,13.9,13.9,13.71,13.81,119700,6.54643612024838,6.54643612024838,6.45695246105074,6.50404912378634,254158.135730327,0.0,1.0
2004-09-08,13.8,13.97,13.74,13.8,102600,6.49933945751278,6.5794037841633,6.47108145987142,6.49933945751278,217849.830625994,0.0,1.0
2004-09-09,13.94,14.0,13.69,13.9,154700,6.56527478534262,6.59353278298398,6.44753312850362,6.54643612024838,328473.380095919,0.0,1.0
2004-09-10,13.99,14.0,13.86,13.88,82900,6.58882311671042,6.59353278298398,6.52759745515414,6.53701678770126,176020.964511646,0.0,1.0
2004-09-13,13.92,14.04,13.9,14.04,77300,6.5558554527955,6.61237144807822,6.54643612024838,6.61237144807822,164130.525413152,0.0,1.0
2004-09-14,14.0,14.04,13.9,14.0,60100,6.59353278298398,6.61237144807822,6.54643612024838,6.59353278298398,127609.891039203,0.0,1.0
2004-09-15,13.89,14.0,13.84,13.95,47700,6.54172645397482,6.59353278298398,6.51817812260702,6.56998445161618,101281.061606822,0.0,1.0
2004-09-16,14.14,14.15,13.85,13.98,83300,6.65946811081382,6.66417777708738,6.52288778888058,6.58411345043686,176870.28159011,0.0,1.0
2004-09-17,14.07,14.3,13.8,14.3,199700,6.6265004468989,6.73482277119078,6.49933945751278,6.73482277119078,424021.55142311,0.0,1.0
2004-09-20,13.82,14.04,13.76,14.0,104800,6.5087587900599,6.61237144807822,6.48050079241854,6.59353278298398,222521.074557546,0.0,1.0
2004-09-21,13.99,14.0,13.83,13.92,79900,6.58882311671042,6.59353278298398,6.51346845633346,6.5558554527955,169651.086423167,0.0,1.0
2004-09-22,13.62,13.9,13.61,13.9,113700,6.4145654645887,6.54643612024838,6.40985579831514,6.54643612024838,241418.379553368,0.0,1.0
2004-09-23,13.61,13.76,13.57,13.72,74300,6.40985579831514,6.48050079241854,6.3910171332209,6.4616621273243,157760.647324672,0.0,1.0
2004-09-24,13.65,13.71,13.5,13.51,88700,6.42869446340938,6.45695246105074,6.35804946930598,6.36275913557954,188336.062149373,0.0,1.0
2004-09-27,13.42,13.73,13.42,13.73,96100,6.3203721391175,6.46637179359786,6.3203721391175,6.46637179359786,204048.428100956,0.0,1.0
2004-09-28,13.6,13.6,13.29,13.35,87900,6.48050079241854,6.48050079241854,6.33278349494429,6.36137393961673,184467.22534137,0.16,1.0
2004-09-29,13.69,13.69,13.44,13.51,90800,6.52338645942719,6.52338645942719,6.40425960662538,6.43761512540988,190553.174755363,0.0,1.0
2004-09-30,13.61,13.8,13.56,13.71,97600,6.48526586653061,6.57580227465999,6.46144049597025,6.53291660765133,204823.676829554,0.0,1.0
2004-10-01,14.16,14.16,13.67,13.7,139100,6.74734494269459,6.74734494269459,6.51385631120304,6.52815153353926,291915.711547038,0.0,1.0
2004-10-04,14.01,14.16,13.88,14.14,107000,6.67586883101351,6.74734494269459,6.61392286755657,6.73781479447045,224550.547343875,0.0,1.0
2004-10-05,13.96,14.04,13.9,13.95,44000,6.65204346045315,6.69016405334972,6.62345301578071,6.64727838634107,92338.5428329954,0.0,1.0
2004-10-06,14.09,14.09,13.83,13.96,86700,6.71398942391009,6.71398942391009,6.5900974969962,6.65204346045315,181948.901445925,0.0,1.0
2004-10-07,13.79,14.08,13.77,14.03,75500,6.57103720054791,6.70922434979801,6.56150705232377,6.68539897923765,158444.545088435,0.0,1.0
2004-10-08,13.71,13.95,13.7,13.89,70500,6.53291660765133,6.64727838634107,6.52815153353926,6.61868794166864,147951.528857413,0.0,1.0
2004-10-11,13.94,13.97,13.75,13.81,55000,6.642513312229,6.65680853456522,6.55197690409962,6.58056734877206,115423.178541244,0.0,1.0
2004-10-12,14.0,14.09,13.75,13.94,54800,6.67110375690144,6.71398942391009,6.55197690409962,6.642513312229,115003.457892003,0.0,1.0
2004-10-13,13.64,14.09,13.64,14.08,77600,6.49956108886683,6.71398942391009,6.49956108886683,6.70922434979801,162851.611905465,0.0,1.0
2004-10-14,13.64,13.8,13.61,13.74,147600,6.49956108886683,6.57580227465999,6.48526586653061,6.54721182998755,309753.839139775,0.0,1.0
2004-10-15,14.1,14.1,13.71,13.71,382100,6.71875449802216,6.71875449802216,6.53291660765133,6.53291660765133,801876.300374717,0.0,1.0
2004-10-18,14.08,14.1,13.97,14.1,116000,6.70922434979801,6.71875449802216,6.65680853456522,6.71875449802216,243437.976559715,0.0,1.0
2004-10-19,13.85,14.1,13.8,14.1,92100,6.59962764522035,6.71875449802216,6.57580227465999,6.71875449802216,193281.358975429,0.0,1.0
2004-10-20,14.03,14.1,13.81,14.1,70200,6.68539897923765,6.71875449802216,6.58056734877206,6.71875449802216,147321.947883552,0.0,1.0
2004-10-21,14.12,14.15,13.86,14.13,167300,6.7282846462463,6.74257986858252,6.60439271933242,6.73304972035838,351096.323090003,0.0,1.0
2004-10-22,13.96,14.2,13.91,14.18,152400,6.65204346045315,6.76640523914288,6.62821808989278,6.75687509091874,319827.134721557,0.0,1.0
2004-10-25,14.35,14.35,13.9,13.9,206800,6.83788135082397,6.83788135082397,6.62345301578071,6.62345301578071,433991.151315079,0.0,1.0
2004-10-26,14.52,14.6,14.16,14.39,158900,6.9188876107292,6.95700820362578,6.74734494269459,6.85694164727226,333468.055821886,0.0,1.0
2004-10-27,14.76,14.77,14.47,14.6,140400,7.03324938941894,7.03801446353101,6.89506224016884,6.95700820362578,294643.895767104,0.0,1.0
2004-10-28,14.58,14.69,14.45,14.6,146400,6.94747805540164,6.99989387063443,6.88553209194469,6.95700820362578,307235.51524433,0.0,1.0
2004-10-29,14.52,14.7,14.5,14.65,102100,6.9188876107292,7.00465894474651,6.90935746250506,6.98083357418614,214267.391437474,0.0,1.0
2004-11-01,14.48,14.5,14.35,14.5,103500,6.89982731428091,6.90935746250506,6.83788135082397,6.90935746250506,217205.43598216,0.0,1.0
2004-11-02,14.47,14.62,14.35,14.48,133100,6.89506224016884,6.96653835184993,6.83788135082397,6.89982731428091,279324.092069811,0.0,1.0
2004-11-03,14.72,14.72,14.5,14.5,122300,7.01418909297065,7.01418909297065,6.90935746250506,6.90935746250506,256659.177010803,0.0,1.0
2004-11-04,14.79,14.79,14.53,14.62,195500,7.04754461175516,7.04754461175516,6.92365268484127,6.96653835184993,410276.934632968,0.0,1.0
2004-11-05,14.73,14.84,14.65,14.79,99700,7.01895416708272,7.07136998231552,6.98083357418614,7.04754461175516,209230.743646583,0.0,1.0
2004-11-08,14.7,14.79,14.65,14.7,97000,7.00465894474651,7.04754461175516,6.98083357418614,7.00465894474651,203564.514881831,0.0,1.0
2004-11-09,14.75,14.84,14.7,14.78,83900,7.02848431530687,7.07136998231552,7.00465894474651,7.04277953764309,176072.812356553,0.0,1.0
2004-11-10,14.85,14.89,14.71,14.84,111100,7.07613505642759,7.09519535287588,7.00942401885858,7.07136998231552,233154.820653314,0.0,1.0
2004-11-11,14.99,15.0,14.77,14.89,105400,7.14284609399661,7.14761116810868,7.03801446353101,7.09519535287588,221192.782149948,0.0,1.0
2004-11-12,15.18,15.23,14.75,14.99,156600,7.23338250212598,7.25720787268635,7.02848431530687,7.14284609399661,328641.268355616,0.0,1.0
2004-11-15,15.01,15.16,14.9,15.03,139000,7.15237624222075,7.22385235390184,7.09996042698796,7.1619063904449,291705.851222418,0.0,1.0
2004-11-16,14.8,15.05,14.8,15.0,93700,7.05230968586723,7.17143653866904,7.05230968586723,7.14761116810868,196639.124169356,0.0,1.0
2004-11-17,15.15,15.18,14.9,14.9,190500,7.21908727978977,7.23338250212598,7.09996042698796,7.09996042698796,399783.918401946,0.0,1.0
2004-11-18,15.23,15.23,15.01,15.07,150300,7.25720787268635,7.25720787268635,7.15237624222075,7.18096668689319,315420.067904527,0.0,1.0
2004-11-19,14.92,15.23,14.92,15.23,146300,7.1094905752121,7.25720787268635,7.1094905752121,7.25720787268635,307025.65491971,0.0,1.0
2004-11-22,15.22,15.22,14.96,15.0,129900,7.25244279857427,7.25244279857427,7.12855087166039,7.14761116810868,272608.561681957,0.0,1.0
2004-11-23,15.25,15.25,15.05,15.24,104000,7.26673802091049,7.26673802091049,7.17143653866904,7.26197294679842,218254.737605262,0.0,1.0
2004-11-24,15.32,15.38,15.15,15.25,91400,7.300093539695,7.32868398436743,7.21908727978977,7.26673802091049,191812.336703086,0.0,1.0
2004-11-26,15.29,15.36,15.26,15.26,23300,7.28579831735878,7.31915383614329,7.27150309502256,7.27150309502256,48897.4556365635,0.0,1.0
2004-11-29,15.34,15.48,15.12,15.45,139500,7.30962368791914,7.37633472548816,7.20479205745355,7.36203950315194,292755.15284552,0.0,1.0
2004-11-30,15.35,15.43,15.2,15.42,109000,7.31438876203122,7.3525093549278,7.24291265035013,7.34774428081572,228747.753836284,0.0,1.0
2004-12-01,15.68,15.7,15.34,15.34,132300,7.47163620772961,7.48116635595375,7.30962368791914,7.30962368791914,277645.209472848,0.0,1.0
2004-12-02,15.54,15.67,15.51,15.55,74200,7.40492517016059,7.46687113361754,7.39062994782438,7.40969024427267,155716.36086837,0.0,1.0
2004-12-03,15.31,15.5,15.31,15.4,75800,7.29532846558293,7.3858648737123,7.29532846558293,7.33821413259158,159074.126062297,0.0,1.0
2004-12-06,15.3,15.44,15.26,15.32,63100,7.29056339147085,7.35727442903987,7.27150309502256,7.300093539695,132421.8648355,0.0,1.0
2004-12-07,15.06,15.32,15.0,15.26,129400,7.17620161278112,7.300093539695,7.14761116810868,7.27150309502256,271559.260058855,0.0,1.0
2004-12-08,15.09,15.16,15.03,15.06,121600,7.19049683511733,7.22385235390184,7.1619063904449,7.17620161278112,255190.15473846,0.0,1.0
2004-12-09,15.07,15.21,14.98,15.07,160600,7.18096668689319,7.2476777244622,7.13808101988454,7.18096668689319,337035.681340433,0.0,1.0
2004-12-10,15.32,15.33,15.02,15.02,71000,7.300093539695,7.30485861380707,7.15714131633283,7.15714131633283,149000.830480515,0.0,1.0
2004-12-13,15.56,15.57,15.26,15.34,111700,7.41445531838474,7.41922039249681,7.27150309502256,7.30962368791914,234413.982601036,0.0,1.0
2004-12-14,15.58,15.58,15.48,15.56,85800,7.42398546660888,7.42398546660888,7.37633472548816,7.41445531838474,180060.158524341,0.0,1.0
2004-12-15,15.61,15.61,15.44,15.45,95600,7.4382806889451,7.4382806889451,7.35727442903987,7.36203950315194,200626.470337145,0.0,1.0
2004-12-16,15.26,15.59,15.17,15.5,87500,7.27150309502256,7.42875054072096,7.22861742801391,7.3858648737123,183627.784042889,0.0,1.0
2004-12-17,15.39,15.47,15.08,15.4,135500,7.33344905847951,7.37156965137609,7.18573176100526,7.33821413259158,284360.739860702,0.0,1.0
2004-12-20,15.26,15.5,15.18,15.28,78400,7.27150309502256,7.3858648737123,7.23338250212598,7.28103324324671,164530.494502428,0.0,1.0
2004-12-21,15.54,15.54,15.3,15.35,125400,7.40492517016059,7.40492517016059,7.29056339147085,7.31438876203122,263164.847074037,0.0,1.0
2004-12-22,15.68,15.7,15.54,15.54,71500,7.47163620772961,7.48116635595375,7.40492517016059,7.40492517016059,150050.132103618,0.0,1.0
2004-12-23,15.76,15.77,15.64,15.74,49600,7.50975680062619,7.51452187473826,7.45257591128132,7.50022665240204,104090.72101174,0.0,1.0
2004-12-27,15.5,15.9,15.43,15.9,85300,7.3858648737123,7.5764678381952,7.3525093549278,7.5764678381952,179010.856901239,0.0,1.0
2004-12-28,15.66,15.75,15.51,15.51,106000,7.46210605950546,7.50499172651411,7.39062994782438,7.39062994782438,222451.944097671,0.0,1.0
2004-12-29,15.45,15.6,15.4,15.4,83000,7.44066322600114,7.51290267479726,7.41658340973576,7.41658340973576,172343.507702226,0.165,1.0
2004-12-30,15.44,15.64,15.42,15.48,71800,7.43584726274806,7.53216652780957,7.42621533624191,7.45511111576036,149087.516301444,0.0,1.0
2004-12-31,15.39,15.62,15.36,15.4,86400,7.41176744648269,7.52253460130341,7.39731955672346,7.41658340973576,179403.362234607,0.0,1.0
2005-01-03,15.28,15.4,15.15,15.4,142300,7.35879185069886,7.41658340973576,7.29618432840888,7.41658340973576,295475.676458154,0.0,1.0
2005-01-04,14.96,15.29,14.96,15.23,158300,7.20468102660045,7.36360781395193,7.20468102660045,7.33471203443348,328698.521316415,0.0,1.0
2005-01-05,14.75,15.07,14.75,14.96,153700,7.10354579828587,7.25765662238428,7.10354579828587,7.20468102660045,319146.953419665,0.0,1.0
2005-01-06,14.79,14.98,14.75,14.82,101000,7.12280965129817,7.2143129531066,7.10354579828587,7.1372575410574,209719.20816777,0.0,1.0
2005-01-07,14.5,14.8,14.5,14.76,184000,6.98314671695899,7.12762561455125,6.98314671695899,7.10836176153895,382062.715869996,0.0,1.0
2005-01-10,14.58,14.69,14.44,14.5,148500,7.0216744229836,7.07465001876742,6.95425093744054,6.98314671695899,308349.52884073,0.0,1.0
2005-01-11,14.59,14.62,14.27,14.6,142400,7.02649038623667,7.0409382759959,6.87237956213827,7.03130634948975,295683.319238519,0.0,1.0
2005-01-12,14.59,14.6,14.12,14.59,174000,7.02649038623667,7.03130634948975,6.80014011334214,7.02649038623667,361298.437833583,0.0,1.0
2005-01-13,14.2,14.5,14.14,14.5,194500,6.83866781936674,6.98314671695899,6.80977203984829,6.98314671695899,403865.207808229,0.0,1.0
2005-01-14,14.37,14.39,14.15,14.35,289200,6.92053919466902,6.93017112117517,6.81458800310136,6.91090726816287,600502.920813059,0.0,1.0
2005-01-18,14.55,14.63,14.2,14.37,221600,7.00722653322437,7.04575423924897,6.83866781936674,6.92053919466902,460136.401286908,0.0,1.0
2005-01-19,14.3,14.61,14.26,14.53,130000,6.88682745189749,7.03612231274282,6.86756359888519,6.99759460671822,269935.614473367,0.0,1.0
2005-01-20,14.26,14.34,14.04,14.25,103100,6.86756359888519,6.90609130490979,6.76161240731754,6.86274763563212,214079.706555416,0.0,1.0
2005-01-21,14.11,14.32,14.01,14.26,140600,6.79532415008906,6.89645937840364,6.74716451755831,6.86756359888519,291945.749191964,0.0,1.0
2005-01-24,14.16,14.24,14.06,14.14,102600,6.81940396635444,6.85793167237904,6.77124433382369,6.80977203984829,213041.492653596,0.0,1.0
2005-01-25,13.98,14.22,13.92,14.18,184300,6.73271662779909,6.84829974587289,6.70382084828064,6.82903589286059,382685.644211088,0.0,1.0
2005-01-26,14.3,14.36,14.0,14.05,120800,6.88682745189749,6.91572323141594,6.74234855430524,6.76642837057061,250832.478679867,0.0,1.0
2005-01-27,14.07,14.34,13.95,14.3,116700,6.77606029707676,6.90609130490979,6.71826873803986,6.88682745189749,242319.124684938,0.0,1.0
2005-01-28,14.09,14.1,13.92,14.09,147100,6.78569222358291,6.79050818683599,6.70382084828064,6.78569222358291,305442.529915633,0.0,1.0
2005-01-31,14.35,14.37,14.1,14.19,98400,6.91090726816287,6.92053919466902,6.79050818683599,6.83385185611366,204320.495878302,0.0,1.0
2005-02-01,14.24,14.36,14.14,14.35,105000,6.85793167237904,6.91572323141594,6.80977203984829,6.91090726816287,218024.919382335,0.0,1.0
2005-02-02,14.34,14.35,14.18,14.25,108700,6.90609130490979,6.91090726816287,6.82903589286059,6.86274763563212,225707.702255808,0.0,1.0
2005-02-03,14.34,14.45,14.14,14.34,81000,6.90609130490979,6.95906690069362,6.80977203984829,6.90609130490979,168190.652094944,0.0,1.0
2005-02-04,14.55,14.55,14.28,14.34,98900,7.00722653322437,7.00722653322437,6.87719552539134,6.90609130490979,205358.709780123,0.0,1.0
2005-02-07,14.47,14.62,14.4,14.56,56000,6.96869882719977,7.0409382759959,6.93498708442824,7.01204249647745,116279.957003912,0.0,1.0
2005-02-08,14.52,14.62,14.4,14.47,83900,6.99277864346515,7.0409382759959,6.93498708442824,6.96869882719977,174212.292725504,0.0,1.0
2005-02-09,13.97,14.6,13.96,14.52,152000,6.72790066454601,7.03130634948975,6.72308470129294,6.99277864346515,315617.026153475,0.0,1.0
2005-02-10,14.34,14.4,14.0,14.0,137500,6.90609130490979,6.93498708442824,6.74234855430524,6.74234855430524,285508.823000676,0.0,1.0
2005-02-11,14.42,14.49,14.14,14.34,68900,6.94461901093439,6.97833075370592,6.80977203984829,6.90609130490979,143065.875670884,0.0,1.0
2005-02-14,14.32,14.48,14.15,14.42,55100,6.89645937840364,6.97351479045285,6.81458800310136,6.94461901093439,114411.171980635,0.0,1.0
2005-02-15,14.25,14.4,14.08,14.25,86300,6.86274763563212,6.93498708442824,6.78087626032984,6.86274763563212,179195.719454243,0.0,1.0
2005-02-16,14.33,14.41,14.15,14.27,81400,6.90127534165672,6.93980304768132,6.81458800310136,6.87237956213827,169021.2232164,0.0,1.0
2005-02-17,14.12,14.32,14.12,14.25,112000,6.80014011334214,6.89645937840364,6.80014011334214,6.86274763563212,232559.914007824,0.0,1.0
2005-02-18,14.05,14.2,13.99,14.2,109300,6.76642837057061,6.83866781936674,6.73753259105216,6.83866781936674,226953.558937992,0.0,1.0
2005-02-22,13.73,14.1,13.71,14.0,143900,6.61231754647221,6.79050818683599,6.60268561996606,6.74234855430524,298797.96094398,0.0,1.0
2005-02-23,13.79,14.06,13.76,13.8,121300,6.64121332599066,6.77124433382369,6.62676543623143,6.64602928924373,251870.692581688,0.0,1.0
2005-02-24,13.98,14.02,13.67,13.85,108000,6.73271662779909,6.75198048081139,6.58342176695376,6.67010910550911,224254.202793258,0.0,1.0
2005-02-25,14.29,14.3,13.85,13.9,66700,6.88201148864442,6.88682745189749,6.67010910550911,6.69418892177448,138497.734502873,0.0,1.0
2005-02-28,14.19,14.3,13.97,14.25,107800,6.83385185611366,6.88682745189749,6.72790066454601,6.86274763563212,223838.91723253,0.0,1.0
2005-03-01,14.31,14.4,14.1,14.15,76100,6.89164341515057,6.93498708442824,6.79050818683599,6.81458800310136,158016.155857102,0.0,1.0
2005-03-02,14.14,14.45,14.05,14.25,122000,6.80977203984829,6.95906690069362,6.76642837057061,6.86274763563212,253324.192044236,0.0,1.0
2005-03-03,14.24,14.33,14.0,14.2,88300,6.85793167237904,6.90127534165672,6.74234855430524,6.83866781936674,183348.575061525,0.0,1.0
2005-03-04,14.52,14.58,14.22,14.3,88600,6.99277864346515,7.0216744229836,6.84829974587289,6.88682745189749,183971.503402618,0.0,1.0
2005-03-07,14.45,14.58,14.43,14.52,94200,6.95906690069362,7.0216744229836,6.94943497418747,6.99277864346515,195599.499103009,0.0,1.0
2005-03-08,14.65,14.65,14.17,14.5,152000,7.05538616575512,7.05538616575512,6.82421992960751,6.98314671695899,315617.026153475,0.0,1.0
2005-03-09,14.1,14.56,14.05,14.56,121700,6.79050818683599,7.01204249647745,6.76642837057061,7.01204249647745,252701.263703144,0.0,1.0
2005-03-10,13.95,14.25,13.95,14.1,199200,6.71826873803986,6.86274763563212,6.71826873803986,6.79050818683599,413624.418485344,0.0,1.0
2005-03-11,13.9,14.07,13.82,13.98,132900,6.69418892177448,6.77606029707676,6.65566121574988,6.73271662779909,275957.255103927,0.0,1.0
2005-03-14,14.0,14.24,13.93,13.95,101700,6.74234855430524,6.85793167237904,6.70863681153371,6.71826873803986,211172.707630318,0.0,1.0
2005-03-15,13.93,14.24,13.86,13.91,106600,6.70863681153371,6.85793167237904,6.67492506876218,6.69900488502756,221347.203868161,0.0,1.0
2005-03-16,14.04,14.04,13.89,13.93,126400,6.76161240731754,6.76161240731754,6.68937295852141,6.70863681153371,262460.474380258,0.0,1.0
2005-03-17,14.12,14.23,13.94,14.04,104500,6.80014011334214,6.85311570912597,6.71345277478679,6.76161240731754,216986.705480514,0.0,1.0
2005-03-18,13.89,14.15,13.8,14.15,287300,6.68937295852141,6.81458800310136,6.64602928924373,6.81458800310136,596557.707986141,0.0,1.0
2005-03-21,13.84,13.9,13.71,13.9,108100,6.66529314225603,6.69418892177448,6.60268561996606,6.69418892177448,224461.845573623,0.0,1.0
2005-03-22,13.72,14.04,13.71,13.84,97200,6.60750158321913,6.76161240731754,6.60268561996606,6.66529314225603,201828.782513933,0.0,1.0
2005-03-23,13.54,13.76,13.53,13.72,72300,6.52081424466378,6.62676543623143,6.5159982814107,6.60750158321913,150125.730203265,0.0,1.0
2005-03-24,13.58,13.78,13.58,13.63,58400,6.54007809767608,6.63639736273758,6.54007809767608,6.56415791394146,121263.383732651,0.0,1.0
2005-03-28,13.76,13.78,13.59,13.59,70000,6.70863681153371,6.71838773713187,6.62575394394936,6.62575394394936,143576.113457809,0.17,1.0
2005-03-29,13.39,13.76,13.39,13.69,137700,6.60868982415258,6.79130485290063,6.60868982415258,6.75675606367803,278996.752618274,0.165,1.0
2005-03-30,13.85,13.85,13.4,13.5,113200,6.83572472475827,6.83572472475827,6.61362536547009,6.66298077864524,229356.807526424,0.0,1.0
2005-03-31,13.7,13.84,13.53,13.83,116300,6.76169160499554,6.83078918344075,6.67778740259779,6.82585364212324,235637.780170699,0.0,1.0
2005-04-01,13.4,13.74,13.25,13.65,151800,6.61362536547009,6.7814337702656,6.53959224570737,6.73701389840797,307565.047548685,0.0,1.0
2005-04-04,13.67,13.74,13.29,13.45,103100,6.746884981043,6.7814337702656,6.55933441097743,6.63830307205767,208892.993427335,0.0,1.0
2005-04-05,13.85,13.85,13.6,13.7,124000,6.83572472475827,6.83572472475827,6.71233619182039,6.76169160499554,251238.905770994,0.0,1.0
2005-04-06,13.9,14.0,13.81,13.89,173100,6.86040243134584,6.90975784452099,6.81598255948821,6.85546689002833,350721.407975477,0.0,1.0
2005-04-07,13.88,14.0,13.8,13.9,70800,6.85053134871081,6.90975784452099,6.81104701817069,6.86040243134584,143449.310714407,0.0,1.0
2005-04-08,13.6,13.94,13.59,13.89,90600,6.71233619182039,6.8801445966159,6.70740065050288,6.85546689002833,183566.490829453,0.0,1.0
2005-04-11,13.4,13.62,13.4,13.6,122800,6.61362536547009,6.72220727445542,6.61362536547009,6.71233619182039,248807.561521598,0.0,1.0
2005-04-12,13.71,13.74,13.26,13.41,108500,6.76662714631306,6.7814337702656,6.54452778702488,6.61856090678761,219834.04254962,0.0,1.0
2005-04-13,13.47,13.75,13.46,13.71,89400,6.6481741546927,6.78636931158312,6.64323861337518,6.76662714631306,181135.146580056,0.0,1.0
2005-04-14,13.18,13.68,13.17,13.5,98600,6.50504345648476,6.75182052236051,6.50010791516725,6.66298077864524,199775.452492097,0.0,1.0
2005-04-15,13.4,13.75,13.25,13.44,516800,6.61362536547009,6.78636931158312,6.53959224570737,6.63336753074015,1047098.92340686,0.0,1.0
2005-04-18,13.65,13.94,13.42,13.5,203400,6.73701389840797,6.8801445966159,6.62349644810512,6.66298077864524,412112.850272744,0.0,1.0
2005-04-19,13.62,13.8,13.5,13.69,164800,6.72220727445542,6.81104701817069,6.66298077864524,6.75675606367803,333904.610250483,0.0,1.0
2005-04-20,13.26,13.67,13.26,13.62,160100,6.54452778702488,6.746884981043,6.54452778702488,6.72220727445542,324381.845273679,0.0,1.0
2005-04-21,13.37,13.63,13.13,13.36,176800,6.59881874151755,6.72714281577294,6.48036574989719,6.59388320020003,358218.05274445,0.0,1.0
2005-04-22,12.9,13.43,12.77,13.37,243800,6.36684829959434,6.62843198942264,6.30268626246665,6.59881874151755,493968.106669101,0.0,1.0
2005-04-25,13.17,13.19,12.98,13.0,154700,6.50010791516725,6.50997899780228,6.40633263013446,6.41620371276949,313440.796151394,0.0,1.0
2005-04-26,12.76,13.18,12.73,13.17,278200,6.29775072114913,6.50504345648476,6.28294409719659,6.50010791516725,563666.641818474,0.0,1.0
2005-04-27,12.98,13.06,12.75,12.77,150100,6.40633263013446,6.44581696067458,6.29281517983162,6.30268626246665,304120.643195373,0.0,1.0
2005-04-28,12.77,12.98,12.77,12.98,110300,6.30268626246665,6.40633263013446,6.30268626246665,6.40633263013446,223481.058923715,0.0,1.0
2005-04-29,13.16,13.25,12.75,12.81,212000,6.49517237384973,6.53959224570737,6.29281517983162,6.32242842773671,429537.484060088,0.0,1.0
2005-05-02,13.15,13.28,12.97,13.16,104300,6.49023683253222,6.55439886965991,6.40139708881695,6.49517237384973,211324.337676732,0.0,1.0
2005-05-03,13.1,13.35,13.0,13.15,99600,6.46555912594464,6.58894765888252,6.41620371276949,6.49023683253222,201801.572699928,0.0,1.0
2005-05-04,13.32,13.35,13.05,13.16,79500,6.57414103492997,6.58894765888252,6.44088141935707,6.49517237384973,161076.556522533,0.0,1.0
2005-05-05,13.16,13.42,12.96,13.32,120100,6.49517237384973,6.62349644810512,6.39646154749943,6.57414103492997,243337.036960455,0.0,1.0
2005-05-06,13.26,13.35,13.09,13.25,96600,6.54452778702488,6.58894765888252,6.46062358462713,6.53959224570737,195723.212076436,0.0,1.0
2005-05-09,13.46,13.46,13.15,13.24,84400,6.64323861337518,6.64323861337518,6.49023683253222,6.53465670438985,171004.545540903,0.0,1.0
2005-05-10,13.24,13.41,13.19,13.4,82000,6.53465670438985,6.61856090678761,6.50997899780228,6.61362536547009,166141.857042109,0.0,1.0
2005-05-11,13.24,13.35,13.03,13.25,69700,6.53465670438985,6.58894765888252,6.43101033672204,6.53959224570737,141220.578485793,0.0,1.0
2005-05-12,12.99,13.38,12.96,13.23,155500,6.41126817145198,6.60375428283506,6.39646154749943,6.52972116307234,315061.692317658,0.0,1.0
2005-05-13,13.18,13.24,12.96,13.02,172300,6.50504345648476,6.53465670438985,6.39646154749943,6.42607479540452,349100.511809213,0.0,1.0
2005-05-16,13.47,13.55,13.23,13.24,95800,6.6481741546927,6.68765848523282,6.52972116307234,6.53465670438985,194102.315910172,0.0,1.0
2005-05-17,13.49,13.63,13.33,13.43,101700,6.65804523732773,6.72714281577294,6.57907657624749,6.62843198942264,206056.425136372,0.0,1.0
2005-05-18,13.74,13.74,13.59,13.59,119100,6.7814337702656,6.7814337702656,6.70740065050288,6.70740065050288,241310.916752625,0.0,1.0
2005-05-19,13.64,13.8,13.55,13.67,76600,6.73207835709045,6.81104701817069,6.68765848523282,6.746884981043,155200.807919824,0.0,1.0
2005-05-20,13.57,13.71,13.48,13.6,99100,6.69752956786785,6.76662714631306,6.65310969601021,6.71233619182039,200788.512596013,0.0,1.0
2005-05-23,13.51,13.63,13.44,13.57,80300,6.66791631996276,6.72714281577294,6.63336753074015,6.69752956786785,162697.452688797,0.0,1.0
2005-05-24,13.48,13.57,13.41,13.41,116300,6.65310969601021,6.69752956786785,6.61856090678761,6.61856090678761,235637.780170699,0.0,1.0
2005-05-25,13.3,13.53,13.25,13.43,137200,6.56426995229494,6.67778740259779,6.53959224570737,6.62843198942264,277983.692514359,0.0,1.0
2005-05-26,13.39,13.49,13.31,13.4,89300,6.60868982415258,6.65804523732773,6.56920549361246,6.61362536547009,180932.534559273,0.0,1.0
2005-05-27,13.46,13.49,13.2602,13.38,77500,6.64323861337518,6.65804523732773,6.54462649785123,6.60375428283506,157024.316106872,0.0,1.0
2005-05-31,13.36,13.56,13.35,13.43,129600,6.59388320020003,6.69259402655033,6.58894765888252,6.62843198942264,262585.178934846,0.0,1.0
2005-06-01,13.64,13.64,13.37,13.37,135300,6.73207835709045,6.73207835709045,6.59881874151755,6.59881874151755,274134.06411948,0.0,1.0
2005-06-02,13.63,13.68,13.53,13.65,93800,6.72714281577294,6.75182052236051,6.67778740259779,6.73701389840797,190050.07549451,0.0,1.0
2005-06-03,13.43,13.7,13.4,13.56,95300,6.62843198942264,6.76169160499554,6.61362536547009,6.69259402655033,193089.255806256,0.0,1.0
2005-06-06,13.5,13.53,13.39,13.44,64600,6.66298077864524,6.67778740259779,6.60868982415258,6.63336753074015,130887.365425857,0.0,1.0
2005-06-07,13.5,13.65,13.43,13.45,121700,6.66298077864524,6.73701389840797,6.62843198942264,6.63830307205767,246578.829292984,0.0,1.0
2005-06-08,13.42,13.66,13.39,13.5,88500,6.62349644810512,6.74194943972548,6.60868982415258,6.66298077864524,179311.638393008,0.0,1.0
2005-06-09,13.46,13.58,13.3,13.35,127600,6.64323861337518,6.70246510918536,6.56426995229494,6.58894765888252,258532.938519185,0.0,1.0
2005-06-10,13.5,13.5,13.32,13.49,128900,6.66298077864524,6.66298077864524,6.57414103492997,6.65804523732773,261166.894789365,0.0,1.0
2005-06-13,13.48,13.53,13.39,13.44,93900,6.65310969601021,6.67778740259779,6.60868982415258,6.63336753074015,190252.687515294,0.0,1.0
2005-06-14,13.47,13.55,13.4,13.44,142800,6.6481741546927,6.68765848523282,6.61362536547009,6.63336753074015,289329.96567821,0.0,1.0
2005-06-15,13.66,13.66,13.42,13.5,170700,6.74194943972548,6.74194943972548,6.62349644810512,6.66298077864524,345858.719476684,0.0,1.0
2005-06-16,13.86,13.86,13.6,13.66,99300,6.84066026607578,6.84066026607578,6.71233619182039,6.74194943972548,201193.736637579,0.0,1.0
2005-06-17,14.0,14.0,13.8,13.9,292000,6.90975784452099,6.90975784452099,6.81104701817069,6.86040243134584,591627.100686536,0.0,1.0
2005-06-20,13.87,13.98,13.8,13.9,106400,6.84559580739329,6.89988676188596,6.81104701817069,6.86040243134584,215579.190113176,0.0,1.0
2005-06-21,13.95,14.0,13.86,13.86,82700,6.88508013793342,6.90975784452099,6.84066026607578,6.84066026607578,167560.141187591,0.0,1.0
2005-06-22,14.0,14.1,13.85,14.02,140000,6.90975784452099,6.95911325769614,6.83572472475827,6.91962892715602,283656.829096284,0.0,1.0
2005-06-23,13.74,14.03,13.73,13.96,84600,6.7814337702656,6.92456446847353,6.77649822894809,6.89001567925093,171409.769582469,0.0,1.0
2005-06-24,13.82,13.85,13.65,13.77,189200,6.82091810080572,6.83572472475827,6.73701389840797,6.79624039421815,383341.94332155,0.0,1.0
2005-06-27,13.72,13.81,13.63,13.76,87700,6.77156268763057,6.81598255948821,6.72714281577294,6.79130485290063,177690.742226744,0.0,1.0
2005-06-28,13.87,13.89,13.64,13.64,124300,6.92703223913229,6.93702074993133,6.81216436494336,6.81216436494336,248885.950069717,0.165,1.0
2005-06-29,13.95,13.97,13.75,13.87,78800,6.96698628232844,6.97697479312748,6.86710117433807,6.92703223913229,157781.278081204,0.0,1.0
2005-06-30,13.7,13.97,13.64,13.93,123500,6.84212989734048,6.97697479312748,6.81216436494336,6.9569977715294,247284.109683106,0.0,1.0
2005-07-01,13.81,13.87,13.65,13.72,56800,6.89706670673518,6.92703223913229,6.81715862034288,6.85211840813951,113730.667449396,0.0,1.0
2005-07-05,14.07,14.12,13.75,13.76,105600,7.02691734712266,7.05188862412026,6.86710117433807,6.87209542973759,211442.93103268,0.0,1.0
2005-07-06,13.83,14.14,13.79,14.05,83500,6.90705521753422,7.06187713491929,6.88707819593614,7.01692883632363,167192.090352545,0.0,1.0
2005-07-07,13.91,13.97,13.71,13.75,88800,6.94700926073037,6.97697479312748,6.84712415273999,6.86710117433807,177804.282913844,0.0,1.0
2005-07-08,14.15,14.23,13.8,13.87,125700,7.06687139031881,7.10682543351496,6.89207245133566,6.92703223913229,251689.170746287,0.0,1.0
2005-07-11,14.46,14.48,14.15,14.19,162800,7.22169330770389,7.23168181850293,7.06687139031881,7.08684841191689,325974.518675382,0.0,1.0
2005-07-12,14.37,14.63,14.35,14.48,120100,7.17674500910822,7.30659564949571,7.16675649830918,7.23168181850293,240476.288040008,0.0,1.0
2005-07-13,14.35,14.51,14.31,14.37,75400,7.16675649830918,7.24666458470148,7.14677947671111,7.17674500910822,150973.456438107,0.0,1.0
2005-07-14,14.29,14.55,14.26,14.45,88800,7.13679096591207,7.26664160629956,7.12180819971352,7.21669905230437,177804.282913845,0.0,1.0
2005-07-15,14.38,14.49,14.25,14.29,416200,7.18173926450774,7.23667607390245,7.116813944314,7.13679096591207,833357.461134483,0.0,1.0
2005-07-18,14.18,14.44,14.18,14.4,113700,7.08185415651737,7.21170479690485,7.08185415651737,7.19172777530678,227661.564947118,0.0,1.0
2005-07-19,14.4,14.47,14.26,14.26,106700,7.19172777530678,7.22668756310341,7.12180819971352,7.12180819971352,213645.46156427,0.0,1.0
2005-07-20,14.68,14.68,14.33,14.33,148300,7.3315669264933,7.3315669264933,7.15676798751015,7.15676798751015,296941.161668053,0.0,1.0
2005-07-21,14.14,14.7,14.13,14.7,165000,7.06187713491929,7.34155543729234,7.05688287951978,7.34155543729234,330379.579738563,0.0,1.0
2005-07-22,14.14,14.24,13.94,14.14,440600,7.06187713491929,7.11181968891448,6.96199202692892,7.06187713491929,882213.592926126,0.0,1.0
2005-07-25,13.75,14.1,13.66,14.08,231500,6.86710117433807,7.04190011332122,6.8221528757424,7.03191160252218,463532.561875619,0.0,1.0
2005-07-26,13.81,13.89,13.65,13.79,169600,6.89706670673518,6.93702074993133,6.81715862034288,6.88707819593614,339590.161961577,0.0,1.0
2005-07-27,13.69,13.82,13.57,13.82,180400,6.83713564194096,6.9020609621347,6.77720457714673,6.9020609621347,361215.007180828,0.0,1.0
2005-07-28,13.92,13.95,13.53,13.7,143200,6.95200351612988,6.96698628232844,6.75722755554866,6.84212989734048,286729.429203407,0.0,1.0
2005-07-29,13.95,13.97,13.78,13.9,168000,6.96698628232844,6.97697479312748,6.88208394053662,6.94201500533085,336386.481188355,0.0,1.0
2005-08-01,13.75,13.95,13.73,13.92,104700,6.86710117433807,6.96698628232844,6.85711266353903,6.95200351612988,209640.860597742,0.0,1.0
2005-08-02,13.92,13.95,13.71,13.8,103200,6.95200351612988,6.96698628232844,6.84712415273999,6.89207245133566,206637.409872846,0.0,1.0
2005-08-03,13.81,13.88,13.76,13.85,115000,6.89706670673518,6.93202649453181,6.87209542973759,6.91704372833325,230264.555575362,0.0,1.0
2005-08-04,13.63,13.8,13.5,13.76,134700,6.80717010954385,6.89207245133566,6.7422447893501,6.87209542973759,269709.875095663,0.0,1.0
2005-08-05,13.53,13.76,13.49,13.63,154500,6.75722755554866,6.87209542973759,6.73725053395059,6.80717010954385,309355.42466429,0.0,1.0
2005-08-08,13.55,13.65,13.48,13.53,124600,6.7672160663477,6.81715862034288,6.73225627855107,6.75722755554866,249486.640214696,0.0,1.0
2005-08-09,13.63,13.73,13.56,13.61,95800,6.80717010954385,6.85711266353903,6.77221032174722,6.79718159874481,191820.386296693,0.0,1.0
2005-08-10,13.51,13.85,13.47,13.71,119400,6.74723904474962,6.91704372833325,6.72726202315155,6.84712415273999,239074.677701723,0.0,1.0
2005-08-11,13.81,13.86,13.57,13.57,117400,6.89706670673518,6.92203798373277,6.77720457714673,6.77720457714673,235070.076735195,0.0,1.0
2005-08-12,13.57,13.75,13.41,13.74,149500,6.77720457714673,6.86710117433807,6.69729649075444,6.86210691893855,299343.92224797,0.0,1.0
2005-08-15,13.74,13.76,13.35,13.5,112600,6.86210691893855,6.87209542973759,6.66733095835732,6.7422447893501,225459.034415528,0.0,1.0
2005-08-16,13.37,13.67,13.37,13.64,115100,6.67731946915636,6.82714713114192,6.67731946915636,6.81216436494336,230464.785623688,0.0,1.0
2005-08-17,13.55,13.65,13.35,13.39,125900,6.7672160663477,6.81715862034288,6.66733095835732,6.6873079799554,252089.630842939,0.0,1.0
2005-08-18,13.38,13.6,13.38,13.55,94800,6.68231372455588,6.79218734334529,6.68231372455588,6.7672160663477,189818.085813429,0.0,1.0
2005-08-19,13.37,13.42,13.2,13.39,95000,6.67731946915636,6.70229074615396,6.59241712736455,6.6873079799554,190218.545910081,0.0,1.0
2005-08-22,13.59,13.61,13.38,13.46,67700,6.78719308794577,6.79718159874481,6.68231372455588,6.72226776775203,135555.742716974,0.0,1.0
2005-08-23,13.44,13.6,13.26,13.6,82800,6.71227925695299,6.79218734334529,6.62238265976166,6.79218734334529,165790.48001426,0.0,1.0
2005-08-24,13.32,13.63,13.21,13.44,230100,6.65234819215877,6.80717010954385,6.59741138276407,6.71227925695299,460729.34119905,0.0,1.0
2005-08-25,13.4,13.47,13.23,13.36,89000,6.69230223535492,6.72726202315155,6.6073998935631,6.67232521375684,178204.743010497,0.0,1.0
2005-08-26,13.11,13.44,13.11,13.41,118600,6.54746882876888,6.71227925695299,6.54746882876888,6.69729649075444,237472.837315112,0.0,1.0
2005-08-29,13.67,13.68,13.1,13.11,289600,6.82714713114192,6.83214138654144,6.54247457336936,6.54746882876888,579866.219953259,0.0,1.0
2005-08-30,13.41,13.68,13.35,13.67,214300,6.69729649075444,6.83214138654144,6.66733095835732,6.82714713114192,429092.993563478,0.0,1.0
2005-08-31,13.75,13.75,13.25,13.5,210800,6.86710117433807,6.86710117433807,6.61738840436214,6.7422447893501,422084.941872054,0.0,1.0
2005-09-01,13.84,13.84,13.55,13.75,136900,6.91204947293374,6.91204947293374,6.7672160663477,6.86710117433807,274114.936158844,0.0,1.0
2005-09-02,13.58,13.8,13.56,13.8,74300,6.78219883254625,6.89207245133566,6.77221032174722,6.89207245133566,148770.925906516,0.0,1.0
2005-09-06,13.81,13.81,13.65,13.68,111000,6.89706670673518,6.89706670673518,6.81715862034288,6.83214138654144,222255.353642306,0.0,1.0
2005-09-07,13.89,13.89,13.71,13.8,87300,6.93702074993133,6.93702074993133,6.84712415273999,6.89207245133566,174800.832188949,0.0,1.0
2005-09-08,13.58,13.79,13.57,13.79,118000,6.78219883254625,6.88707819593614,6.77720457714673,6.88707819593614,236271.457025154,0.0,1.0
2005-09-09,13.76,13.76,13.59,13.68,87200,6.87209542973759,6.87209542973759,6.78719308794577,6.83214138654144,174600.602140622,0.0,1.0
2005-09-12,13.79,13.89,13.62,13.71,71600,6.88707819593614,6.93702074993133,6.80217585414433,6.84712415273999,143364.714601704,0.0,1.0
2005-09-13,13.58,13.74,13.58,13.72,112600,6.78219883254625,6.86210691893855,6.78219883254625,6.85211840813951,225459.034415528,0.0,1.0
2005-09-14,13.34,13.71,13.34,13.67,97500,6.66233670295781,6.84712415273999,6.66233670295781,6.82714713114192,195224.297118241,0.0,1.0
2005-09-15,13.36,13.44,13.3,13.42,126700,6.67232521375684,6.71227925695299,6.64235968135973,6.70229074615396,253691.471229551,0.0,1.0
2005-09-16,13.6,13.67,13.37,13.47,376900,6.79218734334529,6.82714713114192,6.67731946915636,6.72726202315155,754667.052142207,0.0,1.0
2005-09-19,13.43,13.64,13.4,13.6,76200,6.70728500155347,6.81216436494336,6.69230223535492,6.79218734334529,152575.296824718,0.0,1.0
2005-09-20,13.3,13.68,13.28,13.52,104300,6.64235968135973,6.83214138654144,6.63237117056069,6.75223330014914,208839.940404437,0.0,1.0
2005-09-21,12.96,13.31,12.9,13.31,270700,6.4725549977761,6.64735393675925,6.44258946537899,6.64735393675925,542022.740819569,0.0,1.0
2005-09-22,13.38,13.51,13.0,13.03,293800,6.68231372455588,6.74723904474962,6.49253201937417,6.50751478557273,588275.881982968,0.0,1.0
2005-09-23,13.38,13.55,13.27,13.39,128300,6.68231372455588,6.7672160663477,6.62737691516118,6.6873079799554,256895.152002773,0.0,1.0
2005-09-26,13.77,13.85,13.48,13.48,228600,6.87708968513711,6.91704372833325,6.73225627855107,6.73225627855107,457725.890474154,0.0,1.0
2005-09-27,13.66,13.82,13.5,13.79,138000,6.8221528757424,6.9020609621347,6.7422447893501,6.88707819593614,276317.466690434,0.0,1.0
2005-09-28,13.27,13.63,13.1,13.57,216400,6.70978212925323,6.89181088332491,6.62382410649716,6.8614727576463,427976.340316671,0.165,1.0
2005-09-29,13.5,13.5,13.13,13.3,110300,6.82607827768792,6.82607827768792,6.63899316933647,6.72495119209254,218141.360152166,0.0,1.0
2005-09-30,13.33,13.5,13.31,13.5,119600,6.74012025493185,6.82607827768792,6.73000754637231,6.82607827768792,236534.058696275,0.0,1.0
2005-10-03,13.34,13.49,13.3,13.4,99200,6.74517660921162,6.82102192340815,6.72495119209254,6.77551473489023,196188.784470489,0.0,1.0
2005-10-04,13.17,13.42,13.17,13.4,122900,6.65921858645555,6.78562744344977,6.65921858645555,6.77551473489023,243060.500115152,0.0,1.0
2005-10-05,12.85,13.39,12.85,13.12,190400,6.49741524950294,6.77045838061046,6.49741524950294,6.6339368150567,376555.892774003,0.0,1.0
2005-10-06,12.95,13.14,12.8,12.9,166900,6.54797879230063,6.64404952361624,6.4721334781041,6.52269702090179,330079.719033514,0.0,1.0
2005-10-07,12.97,13.07,12.9,13.05,106600,6.55809150086017,6.60865504365786,6.52269702090179,6.59854233509832,210823.834924941,0.0,1.0
2005-10-10,12.89,13.02,12.81,13.0,81900,6.51764066662202,6.58337327225901,6.47718983238387,6.57326056369948,161974.409759406,0.0,1.0
2005-10-11,12.8,13.04,12.8,12.99,182000,6.4721334781041,6.59348598081855,6.4721334781041,6.56820420941971,359943.132798679,0.0,1.0
2005-10-12,12.77,12.97,12.7,12.78,179300,6.45696441526479,6.55809150086017,6.42156993530641,6.46202076954456,354603.317092325,0.0,1.0
2005-10-13,13.0,13.01,12.68,12.77,157200,6.57326056369948,6.57831691797924,6.41145722674687,6.45696441526479,310895.936681057,0.0,1.0
2005-10-14,13.32,13.36,12.97,13.35,416000,6.73506390065208,6.75528931777115,6.55809150086017,6.75023296349138,822727.160682695,0.0,1.0
2005-10-17,13.04,13.39,12.83,13.39,143100,6.59348598081855,6.77045838061046,6.48730254094341,6.77045838061046,283010.232436764,0.0,1.0
2005-10-18,12.8,13.04,12.75,13.04,107600,6.4721334781041,6.59348598081855,6.44685170670525,6.59348598081855,212801.544445812,0.0,1.0
2005-10-19,13.31,13.38,12.66,12.75,219400,6.73000754637231,6.76540202633069,6.40134451818734,6.44685170670525,433909.468879287,0.0,1.0
2005-10-20,13.04,13.35,12.83,13.24,255100,6.59348598081855,6.75023296349138,6.48730254094341,6.69461306641393,504513.698774412,0.0,1.0
2005-10-21,12.89,13.17,12.88,13.04,183800,6.51764066662202,6.65921858645555,6.51258431234225,6.59348598081855,363503.009936248,0.0,1.0
2005-10-24,13.07,13.14,12.87,12.92,152900,6.60865504365786,6.64404952361624,6.50752795806248,6.53280972946132,302391.785741308,0.0,1.0
2005-10-25,12.92,13.02,12.75,13.01,211600,6.53280972946132,6.58337327225901,6.44685170670525,6.57831691797924,418483.334616486,0.0,1.0
2005-10-26,12.89,13.06,12.77,12.92,177800,6.51764066662202,6.60359868937809,6.45696441526479,6.53280972946132,351636.752811017,0.0,1.0
2005-10-27,12.68,12.85,12.68,12.79,210000,6.41145722674687,6.49741524950294,6.41145722674687,6.46707712382433,415318.999383091,0.0,1.0
2005-10-28,12.89,12.9,12.63,12.74,160000,6.51764066662202,6.52269702090179,6.38617545534803,6.44179535242549,316433.523339498,0.0,1.0
2005-10-31,13.17,13.17,12.94,12.94,212100,6.65921858645555,6.65921858645555,6.54292243802086,6.54292243802086,419472.189376922,0.0,1.0
2005-11-01,13.05,13.08,12.92,13.07,146700,6.59854233509832,6.61371139793763,6.53280972946132,6.60865504365786,290129.986711902,0.0,1.0
2005-11-02,13.27,13.27,13.04,13.08,117500,6.70978212925323,6.70978212925323,6.59348598081855,6.61371139793763,232380.868702444,0.0,1.0
2005-11-03,13.13,13.33,13.05,13.33,115100,6.63899316933647,6.74012025493185,6.59854233509832,6.74012025493185,227634.365852351,0.0,1.0
2005-11-04,13.07,13.2,12.8,13.16,131100,6.60865504365786,6.67438764929485,6.4721334781041,6.65416223217578,259277.718186301,0.0,1.0
2005-11-07,13.23,13.32,13.01,13.13,85900,6.68955671213416,6.73506390065208,6.57831691797924,6.63899316933647,169885.247842893,0.0,1.0
2005-11-08,13.08,13.18,13.0,13.14,67900,6.61371139793763,6.66427494073531,6.57326056369948,6.64404952361624,134286.476467199,0.0,1.0
2005-11-09,13.22,13.42,13.05,13.12,93900,6.68450035785439,6.78562744344977,6.59854233509832,6.6339368150567,185706.924009868,0.0,1.0
2005-11-10,13.45,13.46,13.01,13.25,156100,6.80079650628907,6.80585286056884,6.57831691797924,6.6996694206937,308720.456208098,0.0,1.0
2005-11-11,13.6,13.63,13.36,13.37,87200,6.87664182048561,6.89181088332491,6.75528931777115,6.76034567205092,172456.270220026,0.0,1.0
2005-11-14,13.39,13.57,13.21,13.57,114900,6.77045838061046,6.8614727576463,6.67944400357462,6.8614727576463,227238.823948177,0.0,1.0
2005-11-15,13.12,13.39,13.07,13.39,81000,6.6339368150567,6.77045838061046,6.60865504365786,6.77045838061046,160194.471190621,0.0,1.0
2005-11-16,13.1,13.19,12.91,13.07,150700,6.62382410649716,6.66933129501508,6.52775337518156,6.60865504365786,298040.82479539,0.0,1.0
2005-11-17,13.24,13.24,13.0,13.11,115400,6.69461306641393,6.69461306641393,6.57326056369948,6.62888046077693,228227.678708613,0.0,1.0
2005-11-18,13.45,13.5,13.25,13.48,126100,6.80079650628907,6.82607827768792,6.6996694206937,6.81596556912838,249389.170581942,0.0,1.0
2005-11-21,13.59,13.59,13.32,13.45,128400,6.87158546620584,6.87158546620584,6.73506390065208,6.80079650628907,253937.902479947,0.0,1.0
2005-11-22,13.47,13.59,13.43,13.59,99100,6.81090921484861,6.87158546620584,6.79068379772954,6.87158546620584,195991.013518402,0.0,1.0
2005-11-23,13.54,13.58,13.47,13.47,82700,6.84630369480699,6.86652911192607,6.81090921484861,6.81090921484861,163556.577376103,0.0,1.0
2005-11-25,13.48,13.54,13.36,13.54,26500,6.81596556912838,6.84630369480699,6.75528931777115,6.84630369480699,52409.3023031044,0.0,1.0
2005-11-28,13.3,13.51,13.25,13.47,105900,6.72495119209254,6.83113463196769,6.6996694206937,6.81090921484861,209439.43826033,0.0,1.0
2005-11-29,13.31,13.48,13.24,13.4,116000,6.73000754637231,6.81596556912838,6.69461306641393,6.77551473489023,229414.304421136,0.0,1.0
2005-11-30,13.49,13.53,13.26,13.33,159100,6.82102192340815,6.84124734052722,6.70472577497346,6.74012025493185,314653.584770713,0.0,1.0
2005-12-01,13.74,13.77,13.47,13.52,183300,6.94743078040237,6.96259984324167,6.81090921484861,6.83619098624745,362514.155175812,0.0,1.0
2005-12-02,13.68,13.68,13.43,13.67,95200,6.91709265472376,6.91709265472376,6.79068379772954,6.91203630044399,188277.946387001,0.0,1.0
2005-12-05,13.51,13.68,13.34,13.68,88100,6.83113463196769,6.91709265472376,6.74517660921162,6.91709265472376,174236.208788811,0.0,1.0
2005-12-06,13.43,13.62,13.4,13.45,103700,6.79068379772954,6.88675452904514,6.77551473489023,6.80079650628907,205088.477314412,0.0,1.0
2005-12-07,13.29,13.47,13.21,13.47,87600,6.71989483781277,6.81090921484861,6.67944400357462,6.81090921484861,173247.354028375,0.0,1.0
2005-12-08,13.26,13.45,13.15,13.35,155800,6.70472577497346,6.80079650628907,6.64910587789601,6.75023296349138,308127.143351836,0.0,1.0
2005-12-09,13.47,13.5,13.22,13.25,81100,6.81090921484861,6.82607827768792,6.68450035785439,6.6996694206937,160392.242142708,0.0,1.0
2005-12-12,13.37,13.49,13.28,13.46,83800,6.76034567205092,6.82102192340815,6.714838483533,6.80585286056884,165732.057849062,0.0,1.0
2005-12-13,13.48,13.55,13.33,13.35,90900,6.81596556912838,6.85136004908676,6.74012025493185,6.75023296349138,179773.795447252,0.0,1.0
2005-12-14,13.65,13.68,13.41,13.55,149100,6.90192359188445,6.91709265472376,6.78057108917,6.85136004908676,294876.489561995,0.0,1.0
2005-12-15,13.38,13.65,13.31,13.65,133600,6.76540202633069,6.90192359188445,6.73000754637231,6.90192359188445,264221.991988481,0.0,1.0
2005-12-16,13.44,13.53,13.38,13.42,389800,6.7957401520093,6.84124734052722,6.76540202633069,6.78562744344977,770911.171235853,0.0,1.0
2005-12-19,13.21,13.42,13.18,13.42,132700,6.67944400357462,6.78562744344977,6.66427494073531,6.78562744344977,262442.053419696,0.0,1.0
2005-12-20,13.23,13.41,13.22,13.31,98100,6.68955671213416,6.78057108917,6.68450035785439,6.73000754637231,194013.30399753,0.0,1.0
2005-12-21,13.31,13.38,13.19,13.28,78500,6.73000754637231,6.76540202633069,6.66933129501508,6.714838483533,155250.197388441,0.0,1.0
2005-12-22,13.31,13.39,13.18,13.38,83500,6.73000754637231,6.77045838061046,6.66427494073531,6.76540202633069,165138.744992801,0.0,1.0
2005-12-23,13.46,13.49,13.33,13.4,74600,6.80585286056884,6.82102192340815,6.74012025493185,6.77551473489023,147537.130257041,0.0,1.0
2005-12-27,13.23,13.62,13.21,13.51,156400,6.68955671213416,6.88675452904514,6.67944400357462,6.83113463196769,309313.769064359,0.0,1.0
2005-12-28,13.05,13.24,13.02,13.15,115900,6.68450035785439,6.78182258528675,6.66913369036507,6.73572258281879,226268.968363925,0.17,1.0
2005-12-29,12.98,13.1,12.97,13.06,145600,6.64864480037931,6.71011147033659,6.64352257788287,6.68962258035083,284251.611680651,0.0,1.0
2005-12-30,12.93,13.03,12.87,12.95,153400,6.62303368789711,6.67425591286151,6.59230035291847,6.63327813288999,299479.376592115,0.0,1.0
2006-01-03,13.16,13.23,12.8,13.03,171900,6.74084480531523,6.77670036279031,6.55644479544339,6.67425591286151,335596.511318022,0.0,1.0
2006-01-04,13.15,13.28,13.11,13.18,151300,6.73572258281879,6.80231147527251,6.71523369283303,6.75108925030811,295379.593731336,0.0,1.0
2006-01-05,13.11,13.22,13.06,13.12,62300,6.71523369283303,6.77157814029387,6.68962258035083,6.72035591532947,121626.891536433,0.0,1.0
2006-01-06,13.16,13.22,12.97,13.14,91700,6.74084480531523,6.77157814029387,6.64352257788287,6.73060036032235,179023.851587333,0.0,1.0
2006-01-09,13.27,13.29,13.15,13.22,101600,6.79718925277607,6.80743369776895,6.73572258281879,6.77157814029387,198351.399359575,0.0,1.0
2006-01-10,13.31,13.34,13.1,13.28,142300,6.81767814276183,6.83304481025115,6.71011147033659,6.80231147527251,277809.095756571,0.0,1.0
2006-01-11,13.24,13.31,13.06,13.31,142000,6.78182258528675,6.81767814276183,6.68962258035083,6.81767814276183,277223.412490745,0.0,1.0
2006-01-12,13.07,13.28,13.02,13.25,127700,6.69474480284727,6.80231147527251,6.66913369036507,6.78694480778319,249305.843486395,0.0,1.0
2006-01-13,13.36,13.37,13.07,13.07,274400,6.84328925524403,6.84841147774047,6.69474480284727,6.69474480284727,535704.960475074,0.0,1.0
2006-01-17,13.39,13.47,13.22,13.26,314200,6.85865592273336,6.89963370270488,6.77157814029387,6.79206703027963,613405.607074592,0.0,1.0
2006-01-18,13.32,13.47,13.29,13.36,85600,6.82280036525827,6.89963370270488,6.80743369776895,6.84328925524403,167114.958515548,0.0,1.0
2006-01-19,13.39,13.39,13.2,13.32,128100,6.85865592273336,6.85865592273336,6.76133369530099,6.82280036525827,250086.754507496,0.0,1.0
2006-01-20,13.11,13.45,13.07,13.43,157600,6.71523369283303,6.889389257712,6.69474480284727,6.87914481271912,307678.942313672,0.0,1.0
2006-01-23,13.31,13.35,13.13,13.13,83400,6.81767814276183,6.83816703274759,6.72547813782591,6.72547813782591,162819.947899494,0.0,1.0
2006-01-24,13.49,13.5,13.35,13.35,114500,6.90987814769776,6.9150003701942,6.83816703274759,6.83816703274759,223535.779790072,0.0,1.0
2006-01-25,13.5,13.5,13.24,13.47,134100,6.9150003701942,6.9150003701942,6.78182258528675,6.89963370270488,261800.419824006,0.0,1.0
2006-01-26,13.75,13.8,13.45,13.5,197900,7.0430559326052,7.0686670450874,6.889389257712,6.9150003701942,386355.727689566,0.0,1.0
2006-01-27,13.9,14.0,13.75,13.79,147600,7.1198892700518,7.1711114950162,7.0430559326052,7.06354482259096,288156.166786155,0.0,1.0
2006-01-30,13.75,13.89,13.74,13.89,120300,7.0430559326052,7.11476704755536,7.03793371010876,7.11476704755536,234858.989596033,0.0,1.0
2006-01-31,13.5,13.7,13.46,13.7,246200,6.9150003701942,7.017444820123,6.89451148020844,7.017444820123,480650.733487474,0.0,1.0
2006-02-01,13.56,13.61,13.46,13.48,114000,6.94573370517284,6.97134481765504,6.89451148020844,6.90475592520132,222559.641013697,0.0,1.0
2006-02-02,13.19,13.54,13.1,13.53,156100,6.75621147280455,6.93548926017996,6.71011147033659,6.93036703768352,304750.525984544,0.0,1.0
2006-02-03,13.31,13.4,13.13,13.19,114900,6.81767814276183,6.8637781452298,6.72547813782591,6.75621147280455,224316.690811173,0.0,1.0
2006-02-06,13.25,13.31,13.1,13.3,96000,6.78694480778319,6.81767814276183,6.71011147033659,6.81255592026539,187418.645064166,0.0,1.0
2006-02-07,13.15,13.28,13.11,13.2,88900,6.73572258281879,6.80231147527251,6.71523369283303,6.76133369530099,173557.474439628,0.0,1.0
2006-02-08,13.26,13.29,13.08,13.25,148900,6.79206703027963,6.80743369776895,6.69986702534371,6.78694480778319,290694.127604732,0.0,1.0
2006-02-09,13.17,13.4,13.15,13.25,123500,6.74596702781167,6.8637781452298,6.73572258281879,6.78694480778319,241106.277764838,0.0,1.0
2006-02-10,13.32,13.34,13.11,13.15,92200,6.82280036525827,6.83304481025115,6.71523369283303,6.73572258281879,179999.990363709,0.0,1.0
2006-02-13,13.21,13.32,13.16,13.27,131900,6.76645591779743,6.82280036525827,6.74084480531523,6.79718925277607,257505.409207953,0.0,1.0
2006-02-14,13.48,13.5,13.17,13.25,123300,6.90475592520132,6.9150003701942,6.74596702781167,6.78694480778319,240715.822254288,0.0,1.0
2006-02-15,13.54,13.57,13.3,13.47,101900,6.93548926017996,6.95085592766928,6.81255592026539,6.89963370270488,198937.082625401,0.0,1.0
2006-02-16,13.55,13.61,13.49,13.55,85700,6.9406114826764,6.97134481765504,6.90987814769776,6.9406114826764,167310.186270823,0.0,1.0
2006-02-17,13.5,13.62,13.43,13.62,92800,6.9150003701942,6.97646704015148,6.87914481271912,6.97646704015148,181171.35689536,0.0,1.0
2006-02-21,13.32,13.55,13.23,13.45,114500,6.82280036525827,6.9406114826764,6.77670036279031,6.889389257712,223535.779790073,0.0,1.0
2006-02-22,13.59,13.6,13.25,13.38,83600,6.96110037266216,6.9662225951586,6.78694480778319,6.85353370023692,163210.403410044,0.0,1.0
2006-02-23,13.5,13.65,13.41,13.53,134800,6.9150003701942,6.9918337076408,6.86890036772624,6.93036703768352,263167.014110932,0.0,1.0
2006-02-24,13.62,13.64,13.37,13.44,106700,6.97646704015148,6.98671148514436,6.84841147774047,6.88426703521556,208308.014878609,0.0,1.0
2006-02-27,13.73,13.75,13.62,13.62,93400,7.03281148761232,7.0430559326052,6.97646704015148,6.97646704015148,182342.723427011,0.0,1.0
2006-02-28,13.52,13.72,13.48,13.68,214700,6.92524481518708,7.02768926511588,6.90475592520132,7.00720037513012,419153.990575795,0.0,1.0
2006-03-01,13.71,13.72,13.45,13.52,53100,7.02256704261944,7.02768926511588,6.889389257712,6.92524481518708,103665.938051117,0.0,1.0
2006-03-02,13.54,13.71,13.42,13.71,145300,6.93548926017996,7.02256704261944,6.87402259022268,7.02256704261944,283665.928414826,0.0,1.0
2006-03-03,13.41,13.58,13.36,13.5,83600,6.86890036772624,6.95597815016572,6.84328925524403,6.9150003701942,163210.403410044,0.0,1.0
2006-03-06,13.25,13.39,13.18,13.37,142600,6.78694480778319,6.85865592273336,6.75108925030811,6.84841147774047,278394.779022396,0.0,1.0
2006-03-07,13.31,13.34,13.14,13.25,119700,6.81767814276183,6.83304481025115,6.73060036032235,6.78694480778319,233687.623064382,0.0,1.0
2006-03-08,13.22,13.35,13.2,13.32,73900,6.77157814029387,6.83816703274759,6.76133369530099,6.82280036525827,144273.311148353,0.0,1.0
2006-03-09,13.15,13.32,13.15,13.21,73700,6.73572258281879,6.82280036525827,6.73572258281879,6.76645591779743,143882.855637802,0.0,1.0
2006-03-10,13.32,13.32,13.15,13.19,70700,6.82280036525827,6.82280036525827,6.73572258281879,6.75621147280455,138026.022979547,0.0,1.0
2006-03-13,13.37,13.52,13.33,13.39,108000,6.84841147774047,6.92524481518708,6.82792258775471,6.85865592273336,210845.975697186,0.0,1.0
2006-03-14,13.51,13.53,13.25,13.31,85800,6.92012259269064,6.93036703768352,6.78694480778319,6.81767814276183,167505.414026098,0.0,1.0
2006-03-15,13.57,13.57,13.35,13.48,100900,6.95085592766928,6.95085592766928,6.83816703274759,6.90475592520132,196984.805072649,0.0,1.0
2006-03-16,13.53,13.6,13.46,13.55,73700,6.93036703768352,6.9662225951586,6.89451148020844,6.9406114826764,143882.855637802,0.0,1.0
2006-03-17,13.65,13.68,13.49,13.6,500200,6.9918337076408,7.00720037513012,6.90987814769776,6.9662225951586,976529.231886413,0.0,1.0
2006-03-20,13.56,13.66,13.5,13.61,121400,6.94573370517284,6.99695593013724,6.9150003701942,6.97134481765504,237006.494904059,0.0,1.0
2006-03-21,13.2,13.54,13.2,13.51,130600,6.76133369530099,6.93548926017996,6.76133369530099,6.92012259269064,254967.448389375,0.0,1.0
2006-03-22,13.46,13.48,13.15,13.2,96900,6.89451148020844,6.90475592520132,6.73572258281879,6.76133369530099,189175.694861642,0.0,1.0
2006-03-23,13.47,13.54,13.31,13.45,69500,6.89963370270488,6.93548926017996,6.81767814276183,6.889389257712,135683.289916245,0.0,1.0
2006-03-24,14.66,14.66,14.32,14.32,1337400,7.50917817978125,7.50917817978125,7.33502261490229,7.33502261490229,2610975.99905016,0.0,1.0
2006-03-27,14.54,14.54,13.94,14.3,514700,7.44771150982397,7.44771150982397,7.14037816003756,7.32477816990941,1004837.25640131,0.0,1.0
2006-03-28,14.35,14.58,14.24,14.49,325400,7.35038928239161,7.46820039980973,7.29404483493077,7.42210039734177,635271.115665411,0.0,1.0
2006-03-29,14.27,14.32,14.03,14.18,266400,7.39648928485957,7.42240550519895,7.27209142723054,7.34984008824868,513963.83521864,0.17,1.0
2006-03-30,14.27,14.35,14.11,14.24,269700,7.39648928485957,7.43795523740258,7.31355737977355,7.38093955265594,520330.504348601,0.0,1.0
2006-03-31,14.66,14.7,14.22,14.26,6300200,7.59863580350675,7.61936877977825,7.37057306452019,7.39130604079169,12154936.0159327,0.0,1.0
2006-04-03,14.43,14.61,14.36,14.61,722500,7.47942118994559,7.57271958316737,7.44313848147046,7.57271958316737,1393914.68072623,0.0,1.0
2006-04-04,14.47,14.5,14.36,14.42,303700,7.5001541662171,7.51570389842073,7.44313848147046,7.47423794587772,585926.489323952,0.0,1.0
2006-04-05,14.48,14.48,14.28,14.47,209900,7.50533741028497,7.50533741028497,7.40167252892745,7.5001541662171,404958.742539011,0.0,1.0
2006-04-06,14.49,14.49,14.32,14.47,165000,7.51052065435285,7.51052065435285,7.42240550519895,7.5001541662171,318333.456498032,0.0,1.0
2006-04-07,14.12,14.6,14.11,14.52,340300,7.31874062384142,7.56753633909949,7.31355737977355,7.52607038655648,656538.637856244,0.0,1.0
2006-04-10,14.37,14.47,14.14,14.14,264400,7.44832172553833,7.5001541662171,7.32910711197718,7.32910711197718,510105.247867149,0.0,1.0
2006-04-11,14.01,14.45,14.0,14.45,171900,7.26172493909478,7.48978767808134,7.25654169502691,7.48978767808134,331645.582860677,0.0,1.0
2006-04-12,13.99,14.13,13.95,14.01,174500,7.25135845095903,7.3239238679093,7.23062547468753,7.26172493909478,336661.746417615,0.0,1.0
2006-04-13,13.98,14.08,13.88,14.0,170000,7.24617520689116,7.29800764756992,7.19434276621239,7.25654169502691,327979.92487676,0.0,1.0
2006-04-17,14.01,14.13,13.9,14.11,513700,7.26172493909478,7.3239238679093,7.20470925434814,7.31355737977355,991078.161230539,0.0,1.0
2006-04-18,14.42,14.43,14.05,14.14,215800,7.47423794587772,7.47942118994559,7.28245791536629,7.32910711197718,416341.57522591,0.0,1.0
2006-04-19,14.53,14.54,14.34,14.47,204600,7.53125363062435,7.53643687469223,7.4327719933347,7.5001541662171,394733.486057559,0.0,1.0
2006-04-20,14.24,14.48,14.09,14.47,186700,7.38093955265594,7.50533741028497,7.3031908916378,7.5001541662171,360199.129261712,0.0,1.0
2006-04-21,13.8,14.45,13.79,14.45,594300,7.15287681366938,7.48978767808134,7.1476935696015,7.48978767808134,1146579.23149564,0.0,1.0
2006-04-24,13.54,13.82,13.53,13.81,269100,7.0181124679046,7.16324330180513,7.01292922383672,7.15806005773726,519172.928143153,0.0,1.0
2006-04-25,13.35,13.63,13.28,13.63,292800,6.91963083061494,7.06476166451548,6.88334812213981,7.06476166451548,564897.188258325,0.0,1.0
2006-04-26,13.3,13.65,13.3,13.42,199200,6.89371461027556,7.07512815265124,6.89371461027556,6.95591353909008,384315.300208533,0.0,1.0
2006-04-27,13.51,13.79,13.15,13.15,291600,7.00256273570097,7.1476935696015,6.81596594925742,6.81596594925742,562582.03584743,0.0,1.0
2006-04-28,13.38,13.72,13.37,13.41,355000,6.93518056281857,7.11141086112637,6.9299973187507,6.9507302950222,684899.254889705,0.0,1.0
2006-05-01,13.33,13.61,13.29,13.45,257300,6.90926434247919,7.05439517637973,6.88853136620769,6.97146327129371,496407.262769355,0.0,1.0
2006-05-02,13.52,13.52,13.26,13.36,191100,7.00774597976884,7.00774597976884,6.87298163400406,6.92481407468282,368688.021434993,0.0,1.0
2006-05-03,13.57,13.59,13.34,13.47,128300,7.03366220010822,7.04402868824398,6.91444758654707,6.98182975942946,247528.378598166,0.0,1.0
2006-05-04,13.54,13.64,13.38,13.54,142300,7.0181124679046,7.06994490858336,6.93518056281857,7.0181124679046,274538.490058605,0.0,1.0
2006-05-05,13.67,13.8,13.39,13.64,206800,7.08549464078699,7.15287681366938,6.94036380688645,7.06994490858336,398977.932144199,0.0,1.0
2006-05-08,13.5,13.64,13.47,13.63,99400,6.99737949163309,7.06994490858336,6.98182975942946,7.06476166451548,191771.791369117,0.0,1.0
2006-05-09,13.43,13.58,13.43,13.52,94100,6.96109678315796,7.0388454441761,6.96109678315796,7.00774597976884,181546.534887665,0.0,1.0
2006-05-10,13.36,13.47,13.3,13.4,116300,6.92481407468282,6.98182975942946,6.89371461027556,6.94554705095433,224376.854489219,0.0,1.0
2006-05-11,13.1,13.33,13.08,13.32,210500,6.79004972891804,6.90926434247919,6.77968324078228,6.90408109841132,406116.318744458,0.0,1.0
2006-05-12,12.97,13.12,12.95,13.11,209700,6.72266755603564,6.80041621705379,6.71230106789989,6.79523297298591,404572.883803862,0.0,1.0
2006-05-15,13.26,13.38,12.86,12.94,339800,6.87298163400406,6.93518056281857,6.665651871289,6.70711782383201,655573.99101837,0.0,1.0
2006-05-16,13.01,13.3,13.0,13.3,133200,6.74340053230715,6.89371461027556,6.73821728823927,6.89371461027556,256981.91760932,0.0,1.0
2006-05-17,12.94,13.06,12.81,12.91,175400,6.70711782383201,6.76931675264653,6.63973565094962,6.69156809162839,338398.110725786,0.0,1.0
2006-05-18,12.82,13.04,12.82,12.95,130200,6.6449188950175,6.75895026451078,6.6449188950175,6.71230106789989,251194.036582083,0.0,1.0
2006-05-19,12.97,13.16,12.77,12.83,203400,6.72266755603564,6.82114919332529,6.61900267467812,6.65010213908537,392418.333646664,0.0,1.0
2006-05-22,13.31,13.52,12.79,12.87,311700,6.89889785434344,7.00774597976884,6.62936916281387,6.67083511535688,601360.838729918,0.0,1.0
2006-05-23,12.8,13.45,12.77,13.41,181600,6.63455240688175,6.97146327129371,6.61900267467812,6.9507302950222,350359.731515409,0.0,1.0
2006-05-24,13.23,13.29,12.8,12.81,293100,6.85743190180043,6.88853136620769,6.63455240688175,6.63973565094962,565475.976361049,0.0,1.0
2006-05-25,13.36,13.4,13.1,13.33,143200,6.92481407468282,6.94554705095433,6.79004972891804,6.90926434247919,276274.854366776,0.0,1.0
2006-05-26,13.24,13.41,13.19,13.4,105600,6.8626151458683,6.9507302950222,6.83669892552892,6.94554705095433,203733.41215874,0.0,1.0
2006-05-30,12.86,13.27,12.83,13.25,211300,6.665651871289,6.87816487807193,6.65010213908537,6.86779838993618,407659.753685055,0.0,1.0
2006-05-31,13.1,13.1,12.88,12.95,266100,6.79004972891804,6.79004972891804,6.67601835942476,6.71230106789989,513385.047115916,0.0,1.0
2006-06-01,13.33,13.35,13.1,13.15,160500,6.90926434247919,6.91963083061494,6.79004972891804,6.81596594925742,309651.634957176,0.0,1.0
2006-06-02,13.31,13.46,13.21,13.45,162200,6.89889785434344,6.97664651536159,6.84706541366468,6.97146327129371,312931.434205944,0.0,1.0
2006-06-05,12.8,13.35,12.78,13.24,314300,6.63455240688175,6.91963083061494,6.62418591874599,6.8626151458683,606377.002286856,0.0,1.0
2006-06-06,12.92,12.96,12.76,12.81,247600,6.69675133569626,6.71748431196777,6.61381943061024,6.63973565094962,477693.114114622,0.0,1.0
2006-06-07,12.92,13.18,12.88,12.96,274900,6.69675133569626,6.83151568146105,6.67601835942476,6.71748431196777,530362.831462478,0.0,1.0
2006-06-08,13.16,13.23,12.8,12.9,287700,6.82114919332529,6.85743190180043,6.63455240688175,6.68638484756051,555057.790512022,0.0,1.0
2006-06-09,13.01,13.23,12.96,13.23,182300,6.74340053230715,6.85743190180043,6.71748431196777,6.85743190180043,351710.237088431,0.0,1.0
2006-06-12,12.81,13.0,12.75,12.99,245800,6.63973565094962,6.73821728823927,6.60863618654236,6.7330340441714,474220.38549828,0.0,1.0
2006-06-13,12.83,13.07,12.79,12.81,253900,6.65010213908537,6.77449999671441,6.62936916281387,6.63973565094962,489847.66427182,0.0,1.0
2006-06-14,12.77,12.89,12.65,12.82,239500,6.61900267467812,6.68120160349263,6.5568037458636,6.6449188950175,462065.835341082,0.0,1.0
2006-06-15,13.12,13.16,12.81,12.83,159900,6.80041621705379,6.82114919332529,6.63973565094962,6.65010213908537,308494.058751729,0.0,1.0
2006-06-16,12.89,13.16,12.8,13.15,987300,6.68120160349263,6.82114919332529,6.63455240688175,6.81596594925742,1904791.64606368,0.0,1.0
2006-06-19,12.56,12.92,12.54,12.89,277800,6.51015454925271,6.69675133569626,6.49978806111696,6.68120160349263,535957.78312214,0.0,1.0
2006-06-20,12.46,12.65,12.46,12.57,155300,6.45832210857395,6.5568037458636,6.45832210857395,6.51533779332059,299619.307843299,0.0,1.0
2006-06-21,12.62,12.73,12.47,12.47,132800,6.54125401365997,6.59826969840661,6.46350535264183,6.46350535264183,256210.200139022,0.0,1.0
2006-06-22,12.51,12.64,12.35,12.57,211500,6.48423832891333,6.55162050179572,6.40130642382731,6.51533779332059,408045.612420204,0.0,1.0
2006-06-23,12.41,12.48,12.25,12.46,160700,6.43240588823457,6.4686885967097,6.34947398314854,6.45832210857395,310037.493692325,0.0,1.0
2006-06-26,12.55,12.55,12.4,12.49,155500,6.50497130518484,6.50497130518484,6.42722264416669,6.47387184077758,300005.166578448,0.0,1.0
2006-06-27,12.31,12.57,12.26,12.55,295800,6.3805734475558,6.51533779332059,6.35465722721642,6.50497130518484,570685.069285562,0.0,1.0
2006-06-28,12.27,12.32,12.14,12.26,184000,6.4479556204382,6.47423090821504,6.37963987221839,6.44270056288283,350138.886322944,0.17,1.0
2006-06-29,12.69,12.69,12.28,12.42,275100,6.66866803776371,6.66866803776371,6.45321067799356,6.52678148376874,523495.693627402,0.0,1.0
2006-06-30,12.7,12.74,12.55,12.74,251500,6.67392309531908,6.69494332554056,6.59509723198854,6.69494332554056,478586.575599024,0.0,1.0
2006-07-03,12.84,13.06,12.79,13.01,143800,6.74749390109425,6.86310516731237,6.7212186133174,6.83682987953553,273641.151376301,0.0,1.0
2006-07-05,12.81,12.87,12.7,12.79,240600,6.73172872842814,6.76325907376036,6.67392309531908,6.7212186133174,457844.65244185,0.0,1.0
2006-07-06,12.93,12.95,12.73,12.91,212200,6.79478941909257,6.80529953420331,6.68968826798519,6.78427930398183,403801.476509396,0.0,1.0
2006-07-07,12.98,13.12,12.89,12.94,249000,6.82106470686942,6.89463551264459,6.7737691888711,6.80004447664794,473829.253773985,0.0,1.0
2006-07-10,12.97,13.15,12.94,12.96,150600,6.81580964931405,6.9104006853107,6.80004447664794,6.81055459175868,286581.06674041,0.0,1.0
2006-07-11,13.04,13.04,12.77,13.0,178100,6.85259505220164,6.85259505220164,6.71070849820666,6.83157482198016,338911.60681585,0.0,1.0
2006-07-12,12.69,13.06,12.67,12.99,155800,6.66866803776371,6.86310516731237,6.65815792265297,6.82631976442479,296476.296136493,0.0,1.0
2006-07-13,12.46,12.63,12.42,12.63,327000,6.54780171399021,6.63713769243149,6.52678148376874,6.63713769243149,622257.694715233,0.0,1.0
2006-07-14,12.63,12.65,12.38,12.65,432700,6.63713769243149,6.64764780754223,6.50576125354726,6.64764780754223,823397.261477925,0.0,1.0
2006-07-17,12.42,12.73,12.38,12.7,222100,6.52678148376874,6.68968826798519,6.50576125354726,6.67392309531908,422640.470936554,0.0,1.0
2006-07-18,12.65,12.68,12.35,12.5,211900,6.64764780754223,6.66341298020834,6.48999608088115,6.56882194421169,403230.597890391,0.0,1.0
2006-07-19,12.94,13.0,12.66,12.66,201300,6.80004447664794,6.83157482198016,6.6529028650976,6.6529028650976,383059.553352221,0.0,1.0
2006-07-20,12.62,13.0,12.61,13.0,206700,6.63188263487612,6.83157482198016,6.62662757732075,6.83157482198016,393335.368494308,0.0,1.0
2006-07-21,12.6,12.65,12.33,12.62,201500,6.62137251976538,6.64764780754223,6.47948596577041,6.63188263487612,383440.139098225,0.0,1.0
2006-07-24,12.73,12.75,12.48,12.6,267700,6.68968826798519,6.70019838309593,6.55831182910095,6.62137251976538,509414.021025283,0.0,1.0
2006-07-25,12.56,12.88,12.45,12.7,310100,6.60035228954391,6.76851413131573,6.54254665643484,6.67392309531908,590098.199177962,0.0,1.0
2006-07-26,12.49,12.68,12.31,12.5,216000,6.56356688665632,6.66341298020834,6.46897585065967,6.56882194421169,411032.605683457,0.0,1.0
2006-07-27,12.4,12.64,12.32,12.59,180700,6.516271368658,6.64239274998686,6.47423090821504,6.61611746221002,343859.221513891,0.0,1.0
2006-07-28,12.87,12.9,12.42,12.5,218100,6.76325907376036,6.77902424642647,6.52678148376874,6.56882194421169,415028.75601649,0.0,1.0
2006-07-31,12.99,12.99,12.57,12.87,375400,6.82631976442479,6.82631976442479,6.60560734709928,6.76325907376036,714359.445248007,0.0,1.0
2006-08-01,12.69,12.89,12.61,12.89,144700,6.66866803776371,6.7737691888711,6.62662757732075,6.7737691888711,275353.787233315,0.0,1.0
2006-08-02,12.79,12.88,12.68,12.75,148900,6.7212186133174,6.76851413131573,6.66341298020834,6.70019838309593,283346.087899383,0.0,1.0
2006-08-03,12.82,12.83,12.64,12.69,252600,6.73698378598351,6.74223884353888,6.64239274998686,6.66866803776371,480679.797202042,0.0,1.0
2006-08-04,12.71,12.97,12.53,12.92,239200,6.67917815287445,6.81580964931405,6.5845871168778,6.7895343615372,455180.552219828,0.0,1.0
2006-08-07,12.58,12.64,12.5,12.59,133200,6.61086240465465,6.64239274998686,6.56882194421169,6.61611746221002,253470.106838131,0.0,1.0
2006-08-08,12.41,12.73,12.36,12.63,206100,6.52152642621337,6.68968826798519,6.49525113843652,6.63713769243149,392193.611256298,0.0,1.0
2006-08-09,12.36,12.61,12.33,12.53,172700,6.49525113843652,6.62662757732075,6.47948596577041,6.5845871168778,328635.791673764,0.0,1.0
2006-08-10,12.39,12.52,12.27,12.35,150900,6.51101631110263,6.57933205932243,6.4479556204382,6.48999608088115,287151.945359415,0.0,1.0
2006-08-11,12.44,12.47,12.25,12.32,131500,6.53729159887947,6.55305677154558,6.43744550532746,6.47423090821504,250235.127997104,0.0,1.0
2006-08-14,12.34,12.55,12.31,12.51,135700,6.48474102332578,6.59509723198854,6.46897585065967,6.57407700176706,258227.428663172,0.0,1.0
2006-08-15,12.67,12.67,12.45,12.54,206000,6.65815792265297,6.65815792265297,6.54254665643484,6.58984217443317,392003.318383296,0.0,1.0
2006-08-16,12.89,12.9,12.65,12.67,337200,6.7737691888711,6.77902424642647,6.64764780754223,6.65815792265297,641667.567761396,0.0,1.0
2006-08-17,12.91,12.99,12.8,12.8,181500,6.78427930398183,6.82631976442479,6.72647367087277,6.72647367087277,345381.564497905,0.0,1.0
2006-08-18,12.95,12.96,12.75,12.96,202800,6.80529953420331,6.81055459175868,6.70019838309593,6.81055459175868,385913.946447245,0.0,1.0
2006-08-21,12.83,12.88,12.76,12.85,99100,6.74223884353888,6.76851413131573,6.70545344065129,6.75274895864962,188580.237144586,0.0,1.0
2006-08-22,12.83,12.85,12.75,12.83,83500,6.74223884353888,6.75274895864962,6.70019838309593,6.74223884353888,158894.548956336,0.0,1.0
2006-08-23,12.65,12.85,12.57,12.83,138100,6.64764780754223,6.75274895864962,6.60560734709928,6.74223884353888,262794.45761521,0.0,1.0
2006-08-24,12.67,12.74,12.56,12.74,139600,6.65815792265297,6.69494332554056,6.60035228954391,6.69494332554056,265648.850710234,0.0,1.0
2006-08-25,12.62,12.75,12.56,12.62,81800,6.63188263487612,6.70019838309593,6.60035228954391,6.63188263487612,155659.570115309,0.0,1.0
2006-08-28,12.7,12.78,12.63,12.67,124100,6.67392309531908,6.71596355576203,6.63713769243149,6.65815792265297,236153.455394986,0.0,1.0
2006-08-29,12.84,12.84,12.49,12.74,379700,6.74749390109425,6.74749390109425,6.56356688665632,6.69494332554056,722542.038787076,0.0,1.0
2006-08-30,12.92,12.95,12.7,12.85,164800,6.7895343615372,6.80529953420331,6.67392309531908,6.75274895864962,313602.654706637,0.0,1.0
2006-08-31,12.86,12.97,12.79,12.93,228400,6.75800401620499,6.81580964931405,6.7212186133174,6.79478941909257,434628.921935655,0.0,1.0
2006-09-01,12.81,12.94,12.8,12.94,94300,6.73172872842814,6.80004447664794,6.72647367087277,6.80004447664794,179446.179240509,0.0,1.0
2006-09-05,12.93,12.97,12.77,12.77,183100,6.79478941909257,6.81580964931405,6.71070849820666,6.71070849820666,348426.25046593,0.0,1.0
2006-09-06,12.74,12.85,12.72,12.84,143800,6.69494332554056,6.75274895864962,6.68443321042982,6.74749390109425,273641.151376301,0.0,1.0
2006-09-07,12.54,12.75,12.53,12.69,151400,6.58984217443317,6.70019838309593,6.5845871168778,6.66866803776371,288103.409724423,0.0,1.0
2006-09-08,12.66,12.69,12.5,12.59,147400,6.6529028650976,6.66866803776371,6.56882194421169,6.61611746221002,280491.694804359,0.0,1.0
2006-09-11,12.61,12.7,12.51,12.58,273000,6.62662757732075,6.67392309531908,6.57407700176706,6.61086240465465,519499.543294369,0.0,1.0
2006-09-12,12.9,12.9,12.6,12.64,197500,6.77902424642647,6.77902424642647,6.62137251976538,6.64239274998686,375828.42417816,0.0,1.0
2006-09-13,12.95,12.95,12.86,12.9,182400,6.80529953420331,6.80529953420331,6.75800401620499,6.77902424642647,347094.200354919,0.0,1.0
2006-09-14,12.82,12.95,12.65,12.86,453200,6.73698378598351,6.80529953420331,6.64764780754223,6.75800401620499,862407.300443252,0.0,1.0
2006-09-15,12.75,12.98,12.75,12.92,767300,6.70019838309593,6.82106470686942,6.70019838309593,6.7895343615372,1460117.21454128,0.0,1.0
2006-09-18,12.9,12.93,12.67,12.69,257500,6.77902424642647,6.79478941909257,6.65815792265297,6.66866803776371,490004.14797912,0.0,1.0
2006-09-19,12.89,12.93,12.66,12.93,227600,6.7737691888711,6.79478941909257,6.6529028650976,6.79478941909257,433106.578951642,0.0,1.0
2006-09-20,13.2,13.26,12.94,12.98,347100,6.93667597308754,6.96820631841976,6.80004447664794,6.82106470686942,660506.562188555,0.0,1.0
2006-09-21,13.03,13.3,12.95,13.26,178600,6.84733999464627,6.98922654864124,6.80529953420331,6.96820631841976,339863.071180858,0.0,1.0
2006-09-22,12.9,13.04,12.77,12.98,193100,6.77902424642647,6.85259505220164,6.71070849820666,6.82106470686942,367455.53776609,0.0,1.0
2006-09-25,13.08,13.15,12.87,12.93,193700,6.87361528242311,6.9104006853107,6.76325907376036,6.79478941909257,368597.2950041,0.0,1.0
2006-09-26,13.11,13.23,13.02,13.11,116900,6.88938045508922,6.95244114575365,6.8420849370909,6.88938045508922,222452.368538871,0.0,1.0
2006-09-27,13.14,13.16,12.99,13.01,260500,6.99448160619661,7.00512769692141,6.91463592576057,6.92528201648538,489381.514273695,0.17,1.0
2006-09-28,13.17,13.23,13.01,13.19,140400,7.01045074228382,7.04238901445823,6.92528201648538,7.02109683300862,263758.789266897,0.0,1.0
2006-09-29,13.03,13.23,13.0,13.14,228500,6.93592810721018,7.04238901445823,6.91995897112298,6.99448160619661,429265.55090802,0.0,1.0
2006-10-02,12.71,12.97,12.66,12.97,221100,6.76559065561331,6.90398983503577,6.7389754288013,6.90398983503577,415363.734379708,0.0,1.0
2006-10-03,12.78,12.88,12.61,12.7,131600,6.80285197315013,6.85608242677415,6.71236020198929,6.76026761025091,247226.899341337,0.0,1.0
2006-10-04,12.96,12.96,12.7,12.73,158600,6.89866678967337,6.89866678967337,6.76026761025091,6.77623674633812,297949.743431125,0.0,1.0
2006-10-05,12.98,13.01,12.86,12.93,166100,6.90931288039817,6.92528201648538,6.84543633604934,6.88269765358616,312039.422344955,0.0,1.0
2006-10-06,12.87,12.99,12.78,12.92,140500,6.85075938141175,6.91463592576057,6.80285197315013,6.87737460822376,263946.651652415,0.0,1.0
2006-10-09,13.01,13.03,12.78,12.89,161600,6.92528201648538,6.93592810721018,6.80285197315013,6.86140547213655,303585.614996657,0.0,1.0
2006-10-10,12.96,13.1,12.87,13.03,115700,6.89866678967337,6.973189424747,6.85075938141175,6.93592810721018,217356.780044017,0.0,1.0
2006-10-11,12.91,13.04,12.84,12.96,164200,6.87205156286136,6.94125115257259,6.83479024532454,6.89866678967337,308470.037020117,0.0,1.0
2006-10-12,13.15,13.16,12.99,12.99,156300,6.99980465155901,7.00512769692141,6.91463592576057,6.91463592576057,293628.908564217,0.0,1.0
2006-10-13,13.2,13.35,12.92,13.17,432500,7.02641987837102,7.10626555880706,6.87737460822376,7.01045074228382,812504.817364196,0.0,1.0
2006-10-16,13.28,13.3,13.18,13.27,120200,7.06900424127024,7.07965033199505,7.01577378764622,7.06368119590784,225810.587392315,0.0,1.0
2006-10-17,13.18,13.26,13.09,13.2,154900,7.01577378764622,7.05835815054544,6.9678663793846,7.02641987837102,290998.835166968,0.0,1.0
2006-10-18,13.19,13.32,13.13,13.27,170100,7.02109683300862,7.09029642271985,6.98915856083421,7.06368119590784,319553.917765664,0.0,1.0
2006-10-19,13.16,13.3,13.12,13.19,137500,7.00512769692141,7.07965033199505,6.9838355154718,7.02109683300862,258310.780086883,0.0,1.0
2006-10-20,13.13,13.28,13.0,13.23,142000,6.98915856083421,7.06900424127024,6.91995897112298,7.04238901445823,266764.587435181,0.0,1.0
2006-10-23,13.27,13.32,13.03,13.03,134300,7.06368119590784,7.09029642271985,6.93592810721018,6.93592810721018,252299.183750315,0.0,1.0
2006-10-24,13.27,13.3,13.17,13.19,121500,7.06368119590784,7.07965033199505,7.01045074228382,7.02109683300862,228252.798404046,0.0,1.0
2006-10-25,13.32,13.37,13.1,13.29,149000,7.09029642271985,7.11691164953186,6.973189424747,7.07432728663264,279914.954421422,0.0,1.0
2006-10-26,13.51,13.51,13.28,13.4,221400,7.19143428460549,7.19143428460549,7.06900424127024,7.13288078561907,415927.321536261,0.0,1.0
2006-10-27,13.34,13.55,13.31,13.45,159300,7.10094251344465,7.2127264660551,7.08497337735745,7.15949601243108,299264.780129749,0.0,1.0
2006-10-30,13.49,13.53,13.26,13.26,182300,7.18078819388069,7.2020803753303,7.05835815054544,7.05835815054544,342473.128798827,0.0,1.0
2006-10-31,13.37,13.55,13.33,13.53,161200,7.11691164953186,7.2127264660551,7.09561946808225,7.2020803753303,302834.165454586,0.0,1.0
2006-11-01,13.12,13.49,13.1,13.4,176800,6.9838355154718,7.18078819388069,6.973189424747,7.13288078561907,332140.697595352,0.0,1.0
2006-11-02,13.16,13.24,13.03,13.03,160000,7.00512769692141,7.04771205982063,6.93592810721018,6.93592810721018,300579.816828373,0.0,1.0
2006-11-03,13.23,13.32,13.1,13.23,156900,7.04238901445823,7.09029642271985,6.973189424747,7.04238901445823,294756.082877323,0.0,1.0
2006-11-06,13.35,13.38,13.21,13.29,139300,7.10626555880706,7.12223469489426,7.03174292373343,7.07432728663264,261692.303026202,0.0,1.0
2006-11-07,13.55,13.64,13.29,13.32,314800,7.2127264660551,7.26063387431672,7.07432728663264,7.09029642271985,591390.789609824,0.0,1.0
2006-11-08,13.54,13.6,13.46,13.46,128000,7.2074034206927,7.23934169286711,7.16481905779348,7.16481905779348,240463.853462698,0.0,1.0
2006-11-09,13.28,13.59,13.25,13.59,122800,7.06900424127024,7.23401864750471,7.05303510518303,7.23401864750471,230695.009415776,0.0,1.0
2006-11-10,13.52,13.52,13.29,13.3,124900,7.1967573299679,7.1967573299679,7.07432728663264,7.07965033199505,234640.119511648,0.0,1.0
2006-11-13,13.58,13.63,13.42,13.5,105500,7.22869560214231,7.25531082895432,7.14352687634387,7.18611123924309,198194.816721208,0.0,1.0
2006-11-14,13.81,13.81,13.48,13.61,157900,7.35112564547756,7.35112564547756,7.17546514851829,7.24466473822952,296634.706732501,0.0,1.0
2006-11-15,14.0,14.04,13.75,13.85,212900,7.45226350736321,7.47355568881281,7.31918737330315,7.37241782692717,399959.018767253,0.0,1.0
2006-11-16,14.05,14.06,13.95,14.05,99400,7.47887873417522,7.48420177953762,7.42564828055119,7.47887873417522,186735.211204627,0.0,1.0
2006-11-17,13.9,14.05,13.84,14.05,133600,7.39903305373918,7.47887873417522,7.36709478156477,7.47887873417522,250984.147051691,0.0,1.0
2006-11-20,13.95,13.95,13.83,13.9,83200,7.42564828055119,7.42564828055119,7.36177173620237,7.39903305373918,156301.504750754,0.0,1.0
2006-11-21,14.07,14.07,13.86,13.95,103300,7.48952482490002,7.48952482490002,7.37774087228957,7.42564828055119,194061.844239818,0.0,1.0
2006-11-22,13.85,14.11,13.82,14.1,69400,7.37241782692717,7.51081700634963,7.35644869083997,7.50549396098723,130376.495549307,0.0,1.0
2006-11-24,13.85,13.86,13.72,13.77,46500,7.37241782692717,7.37774087228957,7.30321823721594,7.32983346402795,87356.0092657459,0.0,1.0
2006-11-27,13.41,13.8,13.41,13.79,194200,7.13820383098147,7.34580260011516,7.13820383098147,7.34047955475276,364828.752675438,0.0,1.0
2006-11-28,13.49,13.54,13.39,13.42,140900,7.18078819388069,7.2074034206927,7.12755774025667,7.14352687634387,264698.101194486,0.0,1.0
2006-11-29,13.8,13.81,13.56,13.59,164900,7.34580260011516,7.35112564547756,7.21804951141751,7.23401864750471,309785.073718742,0.0,1.0
2006-11-30,13.74,13.74,13.55,13.74,163500,7.31386432794075,7.31386432794075,7.2127264660551,7.31386432794075,307155.000321493,0.0,1.0
2006-12-01,13.53,13.7,13.36,13.7,179200,7.2020803753303,7.29257214649114,7.11158860416946,7.29257214649114,336649.394847778,0.0,1.0
2006-12-04,13.8,13.82,13.5,13.57,138200,7.34580260011516,7.35644869083997,7.18611123924309,7.22337255677991,259625.816785507,0.0,1.0
2006-12-05,13.87,13.97,13.79,13.87,126800,7.38306391765198,7.436294371276,7.34047955475276,7.38306391765198,238209.504836485,0.0,1.0
2006-12-06,13.71,13.87,13.7,13.87,85200,7.29789519185354,7.38306391765198,7.29257214649114,7.38306391765198,160058.752461109,0.0,1.0
2006-12-07,13.62,13.81,13.6,13.63,88300,7.24998778359192,7.35112564547756,7.23934169286711,7.25531082895432,165882.486412158,0.0,1.0
2006-12-08,13.64,13.65,13.5,13.57,77300,7.26063387431672,7.26595691967913,7.18611123924309,7.22337255677991,145217.624005208,0.0,1.0
2006-12-11,13.59,13.65,13.55,13.62,78100,7.23401864750471,7.26595691967913,7.2127264660551,7.24998778359192,146720.52308935,0.0,1.0
2006-12-12,13.64,13.65,13.48,13.59,67100,7.26063387431672,7.26595691967913,7.17546514851829,7.23401864750471,126055.660682399,0.0,1.0
2006-12-13,13.64,13.65,13.55,13.64,77300,7.26063387431672,7.26595691967913,7.2127264660551,7.26063387431672,145217.624005208,0.0,1.0
2006-12-14,13.67,13.72,13.58,13.64,121900,7.27660301040393,7.30321823721594,7.22869560214231,7.26063387431672,229004.247946117,0.0,1.0
2006-12-15,13.67,13.74,13.58,13.68,287700,7.27660301040393,7.31386432794075,7.22869560214231,7.28192605576633,540480.083134518,0.0,1.0
2006-12-18,13.44,13.72,13.42,13.72,100400,7.15417296706868,7.30321823721594,7.14352687634387,7.30321823721594,188613.835059804,0.0,1.0
2006-12-19,13.59,13.59,13.36,13.44,122400,7.23401864750471,7.23401864750471,7.11158860416946,7.15417296706868,229943.559873705,0.0,1.0
2006-12-20,13.67,13.69,13.56,13.6,84900,7.27660301040393,7.28724910112873,7.21804951141751,7.23934169286711,159495.165304555,0.0,1.0
2006-12-21,13.62,13.8,13.54,13.75,152200,7.24998778359192,7.34580260011516,7.2074034206927,7.31918737330315,285926.55075799,0.0,1.0
2006-12-22,13.59,13.63,13.4,13.62,75800,7.23401864750471,7.25531082895432,7.13288078561907,7.24998778359192,142399.688222442,0.0,1.0
2006-12-26,13.83,13.85,13.56,13.56,93500,7.36177173620237,7.37241782692717,7.21804951141751,7.21804951141751,175651.33045908,0.0,1.0
2006-12-27,13.84,13.84,13.54,13.69,133100,7.45758655272561,7.45758655272561,7.29593366502202,7.37676010887381,247010.743620099,0.17,1.0
2006-12-28,13.77,13.86,13.75,13.84,76400,7.41986754559477,7.46836341190585,7.40909068641453,7.45758655272561,141785.280334903,0.0,1.0
2006-12-29,13.43,13.75,13.43,13.75,151000,7.2366609395307,7.40909068641453,7.2366609395307,7.40909068641453,280230.069771862,0.0,1.0
2007-01-03,13.47,13.65,13.34,13.5,199800,7.25821465789118,7.35520639051333,7.18816507321962,7.27437994666154,370794.489671643,0.0,1.0
2007-01-04,13.58,13.62,13.34,13.45,247700,7.3174873833825,7.33904110174297,7.18816507321962,7.24743779871094,459688.664122452,0.0,1.0
2007-01-05,13.32,13.53,13.28,13.37,175600,7.17738821403939,7.2905452354319,7.15583449567891,7.20433036198998,325883.44537708,0.0,1.0
2007-01-08,13.33,13.43,13.21,13.42,198900,7.18277664362951,7.2366609395307,7.11811548854807,7.23127250994058,369124.244222672,0.0,1.0
2007-01-09,13.38,13.4,13.15,13.39,161500,7.2097187915801,7.22049565076034,7.08578491100735,7.21510722117022,299716.266676528,0.0,1.0
2007-01-10,13.21,13.38,13.21,13.29,109100,7.11811548854807,7.2097187915801,7.11811548854807,7.16122292526903,202470.864980862,0.0,1.0
2007-01-11,13.36,13.49,13.24,13.28,188600,7.19894193239986,7.26899151707142,7.13428077731843,7.15583449567891,350009.212973333,0.0,1.0
2007-01-12,13.56,13.56,13.32,13.36,258700,7.30671052420226,7.30671052420226,7.17738821403939,7.19894193239986,480102.775165436,0.0,1.0
2007-01-16,13.38,13.66,13.35,13.66,383800,7.2097187915801,7.36059482010345,7.19355350280974,7.36059482010345,712266.892572456,0.0,1.0
2007-01-17,13.32,13.45,13.3,13.38,201400,7.17738821403939,7.24743779871094,7.16661135485915,7.2097187915801,373763.814914259,0.0,1.0
2007-01-18,13.27,13.46,13.25,13.31,220000,7.15044606608879,7.25282622830106,7.13966920690855,7.17199978444927,408282.220859667,0.0,1.0
2007-01-19,13.39,13.42,13.25,13.27,139300,7.21510722117022,7.23127250994058,7.13966920690855,7.15044606608879,258516.878935235,0.0,1.0
2007-01-22,13.36,13.43,13.18,13.4,227900,7.19894193239986,7.2366609395307,7.10195019977771,7.22049565076034,422943.264245083,0.0,1.0
2007-01-23,13.4,13.49,13.34,13.43,125400,7.22049565076034,7.26899151707142,7.18816507321962,7.2366609395307,232720.86589001,0.0,1.0
2007-01-24,13.48,13.48,13.35,13.35,97600,7.2636030874813,7.2636030874813,7.19355350280974,7.19355350280974,181128.839799561,0.0,1.0
2007-01-25,13.1,13.45,13.0,13.41,255700,7.05884276305675,7.24743779871094,7.00495846715556,7.22588408035046,474535.290335531,0.0,1.0
2007-01-26,13.24,13.24,13.06,13.2,163900,7.13428077731843,7.13428077731843,7.03728904469627,7.11272705895795,304170.254540452,0.0,1.0
2007-01-29,13.15,13.25,13.1,13.15,337800,7.08578491100735,7.13966920690855,7.05884276305675,7.08578491100735,626898.791847253,0.0,1.0
2007-01-30,13.18,13.23,13.06,13.23,407700,7.10195019977771,7.12889234772831,7.03728904469627,7.12889234772831,756621.188384029,0.0,1.0
2007-01-31,13.15,13.18,13.02,13.18,326700,7.08578491100735,7.10195019977771,7.0157353263358,7.10195019977771,606299.097976606,0.0,1.0
2007-02-01,13.13,13.18,13.06,13.15,232200,7.07500805182711,7.10195019977771,7.03728904469627,7.08578491100735,430923.325834612,0.0,1.0
2007-02-02,13.11,13.15,13.05,13.13,271600,7.06423119264687,7.08578491100735,7.03190061510616,7.07500805182711,504042.959934026,0.0,1.0
2007-02-05,13.04,13.08,12.96,13.05,295200,7.02651218551603,7.04806590387651,6.98340474879508,7.03190061510616,547840.507262608,0.0,1.0
2007-02-06,13.05,13.09,13.01,13.09,163500,7.03190061510616,7.05345433346663,7.01034689674568,7.05345433346663,303427.923229798,0.0,1.0
2007-02-07,13.16,13.16,13.0,13.06,213100,7.09117334059747,7.09117334059747,7.00495846715556,7.03728904469627,395477.005750887,0.0,1.0
2007-02-08,13.14,13.19,13.1,13.16,161700,7.08039648141723,7.10733862936783,7.05884276305675,7.09117334059747,300087.432331855,0.0,1.0
2007-02-09,13.03,13.17,12.96,13.13,211700,7.02112375592591,7.09656177018759,6.98340474879508,7.07500805182711,392878.846163598,0.0,1.0
2007-02-12,13.02,13.05,12.5,12.56,141300,7.0157353263358,7.03190061510616,6.73553698764957,6.76786756519029,262228.535488504,0.0,1.0
2007-02-13,13.12,13.12,12.92,13.07,159000,7.06961962223699,7.06961962223699,6.9618510304346,7.04267747428639,295076.695984941,0.0,1.0
2007-02-14,13.05,13.13,13.01,13.1,138400,7.03190061510616,7.07500805182711,7.01034689674568,7.05884276305675,256846.633486263,0.0,1.0
2007-02-15,12.98,13.03,12.94,13.0,154900,6.99418160797532,7.02112375592591,6.97262788961484,7.00495846715556,287467.800050738,0.0,1.0
2007-02-16,12.99,13.01,12.89,13.01,182800,6.99957003756544,7.01034689674568,6.94568574166424,7.01034689674568,339245.408968851,0.0,1.0
2007-02-20,13.02,13.03,12.83,12.94,196700,7.0157353263358,7.02112375592591,6.91335516412352,6.97262788961484,365041.422014075,0.0,1.0
2007-02-21,13.03,13.06,12.92,12.92,106300,7.02112375592591,7.03728904469627,6.9618510304346,6.9618510304346,197274.545806285,0.0,1.0
2007-02-22,13.09,13.09,12.92,12.98,196700,7.05345433346663,7.05345433346663,6.9618510304346,6.99418160797532,365041.422014075,0.0,1.0
2007-02-23,12.99,13.09,12.87,13.09,623800,6.99957003756544,7.05345433346663,6.934908882484,7.05345433346663,1157665.67896482,0.0,1.0
2007-02-26,12.63,12.98,12.52,12.98,906600,6.80558657232113,6.99418160797532,6.74631384682981,6.99418160797532,1682493.91559716,0.0,1.0
2007-02-27,12.37,12.63,12.35,12.63,620900,6.66548740297802,6.80558657232113,6.65471054379778,6.80558657232113,1152283.77696258,0.0,1.0
2007-02-28,12.26,12.46,12.26,12.38,384300,6.6062146774867,6.7139832692891,6.6062146774867,6.67087583256814,713194.806710773,0.0,1.0
2007-03-01,12.26,12.39,12.08,12.3,394800,6.6062146774867,6.67626426215826,6.50922294486455,6.62776839584718,732681.003615439,0.0,1.0
2007-03-02,12.02,12.23,11.99,12.23,323400,6.47689236732383,6.59004938871634,6.46072707855347,6.59004938871634,600174.864663711,0.0,1.0
2007-03-05,11.73,12.02,11.73,12.02,411900,6.32062790921036,6.47689236732383,6.32062790921036,6.47689236732383,764415.667145895,0.0,1.0
2007-03-06,11.91,12.0,11.77,11.85,390100,6.41761964183251,6.46611550814359,6.34218162757084,6.3852890642918,723958.610715256,0.0,1.0
2007-03-07,11.78,11.94,11.76,11.86,201300,6.34757005716096,6.43378493060287,6.33679319798072,6.39067749388192,373578.232086595,0.0,1.0
2007-03-08,11.81,11.96,11.75,11.87,204600,6.36373534593132,6.44456178978311,6.3314047683906,6.39606592347203,379702.46539949,0.0,1.0
2007-03-09,11.91,11.96,11.81,11.91,142600,6.41761964183251,6.44456178978311,6.36373534593132,6.41761964183251,264641.11224813,0.0,1.0
2007-03-12,11.86,11.9,11.8,11.85,142900,6.39067749388192,6.41223121224239,6.3583469163412,6.3852890642918,265197.86073112,0.0,1.0
2007-03-13,11.49,11.87,11.46,11.86,545900,6.19130559904749,6.39606592347203,6.17514031027713,6.39067749388192,1013096.65621496,0.0,1.0
2007-03-14,11.74,11.8,11.45,11.53,309800,6.32601633880048,6.3583469163412,6.16975188068701,6.21285931740797,574935.600101477,0.0,1.0
2007-03-15,11.95,12.0,11.71,11.72,263100,6.43917336019299,6.46611550814359,6.30985105003012,6.31523947962024,488268.419582629,0.0,1.0
2007-03-16,11.83,12.0,11.76,11.95,519300,6.37451220511156,6.46611550814359,6.33679319798072,6.43917336019299,963731.624056477,0.0,1.0
2007-03-19,11.98,11.99,11.9,11.9,287500,6.45533864896335,6.46072707855347,6.41223121224239,6.41223121224239,533550.62953252,0.0,1.0
2007-03-20,12.0,12.0,11.93,11.95,135700,6.46611550814359,6.46611550814359,6.42839650101275,6.43917336019299,251835.897139349,0.0,1.0
2007-03-21,12.28,12.33,11.96,12.0,260900,6.61699153666694,6.64393368461754,6.44456178978311,6.46611550814359,484185.597374033,0.0,1.0
2007-03-22,12.32,12.36,12.24,12.33,352700,6.63854525502742,6.6600989733879,6.59543781830646,6.64393368461754,654550.633169112,0.0,1.0
2007-03-23,12.36,12.4,12.31,12.34,208700,6.6600989733879,6.68165269174838,6.6331568254373,6.64932211420766,387311.361333693,0.0,1.0
2007-03-26,12.36,12.39,12.23,12.35,244300,6.6600989733879,6.67626426215826,6.59004938871634,6.65471054379778,453378.847981894,0.0,1.0
2007-03-27,12.18,12.37,12.18,12.33,127900,6.56310724076574,6.66548740297802,6.56310724076574,6.64393368461754,237360.436581598,0.0,1.0
2007-03-28,11.9,12.14,11.85,12.09,218200,6.50383451527443,6.63500428701106,6.47650747949596,6.60767725123259,399238.325314376,0.17,1.0
2007-03-29,11.94,12.0,11.75,11.99,185500,6.5256961438972,6.55848858683136,6.42185340793904,6.55302317967566,339407.467212726,0.0,1.0
2007-03-30,11.75,11.99,11.71,11.96,251900,6.42185340793904,6.55302317967566,6.39999177931626,6.53662695820858,460898.87326623,0.0,1.0
2007-04-02,11.7,11.77,11.56,11.77,208000,6.39452637216057,6.43278422225042,6.31801067198087,6.43278422225042,380575.488842302,0.0,1.0
2007-04-03,11.76,11.85,11.7,11.77,151400,6.42731881509473,6.47650747949596,6.39452637216057,6.43278422225042,277015.043320791,0.0,1.0
2007-04-04,11.66,11.78,11.62,11.78,179800,6.3726647435378,6.43824962940611,6.35080311491503,6.43824962940611,328978.235066567,0.0,1.0
2007-04-05,11.62,11.7,11.56,11.7,176800,6.35080311491503,6.39452637216057,6.31801067198087,6.39452637216057,323489.165515956,0.0,1.0
2007-04-09,11.52,11.6,11.5,11.6,220700,6.2961490433581,6.33987230060364,6.28521822904672,6.33987230060364,403812.549939885,0.0,1.0
2007-04-10,11.45,11.54,11.42,11.5,162100,6.25789119326825,6.30707985766949,6.24149497180117,6.28521822904672,296592.724717967,0.0,1.0
2007-04-11,11.31,11.48,11.28,11.48,202200,6.18137549308855,6.27428741473533,6.16497927162147,6.27428741473533,369963.287711122,0.0,1.0
2007-04-12,11.37,11.37,11.22,11.32,177200,6.21416793602271,6.21416793602271,6.13218682868732,6.18684090024425,324221.041456038,0.0,1.0
2007-04-13,11.57,11.57,11.3,11.42,385100,6.32347607913657,6.32347607913657,6.17591008593286,6.24149497180117,704613.561313319,0.0,1.0
2007-04-16,11.98,11.99,11.76,11.85,309500,6.54755777251997,6.55302317967566,6.42731881509473,6.47650747949596,566289.008637944,0.0,1.0
2007-04-17,11.69,11.93,11.64,11.93,225500,6.38906096500488,6.52023073674151,6.36173392922642,6.52023073674151,412595.061220861,0.0,1.0
2007-04-18,11.66,11.78,11.64,11.65,369500,6.3726647435378,6.43824962940611,6.36173392922642,6.36719933638211,676070.399650147,0.0,1.0
2007-04-19,11.55,11.65,11.51,11.61,189200,6.31254526482518,6.36719933638211,6.29068363620241,6.34533770775934,346177.319658478,0.0,1.0
2007-04-20,11.54,12.0,11.5,12.0,328800,6.30707985766949,6.55848858683136,6.28521822904672,6.55848858683136,601602.022746869,0.0,1.0
2007-04-23,11.45,11.64,11.38,11.5,271500,6.25789119326825,6.36173392922642,6.2196333431784,6.28521822904672,496760.794330216,0.0,1.0
2007-04-24,11.32,11.49,11.31,11.45,360300,6.18684090024425,6.27975282189102,6.18137549308855,6.25789119326825,659237.253028275,0.0,1.0
2007-04-25,11.31,11.42,11.27,11.4,209700,6.18137549308855,6.24149497180117,6.15951386446578,6.23056415748979,383685.961587648,0.0,1.0
2007-04-26,11.28,11.33,11.19,11.28,172400,6.16497927162147,6.19230630739994,6.11579060722024,6.16497927162147,315438.530175062,0.0,1.0
2007-04-27,11.23,11.27,11.2,11.25,191300,6.13765223584301,6.15951386446578,6.12125601437593,6.1485830501544,350019.668343905,0.0,1.0
2007-04-30,11.13,11.29,11.1,11.23,549600,6.08299816428608,6.17044467877717,6.066601942819,6.13765223584301,1005597.54167177,0.0,1.0
2007-05-01,11.23,11.26,11.01,11.12,574700,6.13765223584301,6.15404845731009,6.01741327841777,6.07753275713039,1051522.75691188,0.0,1.0
2007-05-02,11.16,11.27,11.12,11.21,239200,6.09939438575316,6.15951386446578,6.07753275713039,6.12672142153163,437661.812168647,0.0,1.0
2007-05-03,11.23,11.25,11.14,11.17,186600,6.13765223584301,6.1485830501544,6.08846357144178,6.10485979290885,341420.12604795,0.0,1.0
2007-05-04,11.29,11.36,11.21,11.28,231200,6.17044467877717,6.20870252886702,6.12672142153163,6.16497927162147,423024.29336702,0.0,1.0
2007-05-07,11.25,11.33,11.22,11.3,136400,6.1485830501544,6.19230630739994,6.13218682868732,6.17591008593286,249569.69556774,0.0,1.0
2007-05-08,11.17,11.25,11.1,11.25,205600,6.10485979290885,6.1485830501544,6.066601942819,6.1485830501544,376184.233201814,0.0,1.0
2007-05-09,11.27,11.37,11.06,11.11,261100,6.15951386446578,6.21416793602271,6.04474031419623,6.0720673499747,477732.019888101,0.0,1.0
2007-05-10,11.0,11.22,11.0,11.22,252900,6.01194787126208,6.13218682868732,6.01194787126208,6.13218682868732,462728.563116433,0.0,1.0
2007-05-11,11.15,11.17,11.05,11.07,131200,6.09392897859747,6.10485979290885,6.03927490704054,6.05020572135193,240055.308346683,0.0,1.0
2007-05-14,11.02,11.15,11.0,11.13,237900,6.02287868557346,6.09392897859747,6.01194787126208,6.08299816428608,435283.215363383,0.0,1.0
2007-05-15,10.88,11.13,10.86,11.02,266200,5.94636298539376,6.08299816428608,5.93543217108238,6.02287868557346,487063.438124138,0.0,1.0
2007-05-16,11.11,11.11,10.95,10.96,305300,6.0720673499747,6.0720673499747,5.98462083548361,5.9900862426393,558604.31126709,0.0,1.0
2007-05-17,11.0,11.16,11.0,11.07,256700,6.01194787126208,6.09939438575316,6.01194787126208,6.05020572135193,469681.384547206,0.0,1.0
2007-05-18,11.05,11.08,10.96,11.01,239400,6.03927490704054,6.05567112850762,5.9900862426393,6.01741327841777,438027.750138688,0.0,1.0
2007-05-21,11.11,11.2,11.0,11.06,187400,6.0720673499747,6.12125601437593,6.01194787126208,6.04474031419623,342883.877928112,0.0,1.0
2007-05-22,11.25,11.26,11.04,11.14,354200,6.1485830501544,6.15404845731009,6.03380949988485,6.08846357144178,648076.144942035,0.0,1.0
2007-05-23,11.37,11.38,11.2,11.28,540100,6.21416793602271,6.2196333431784,6.12125601437593,6.16497927162147,988215.488094842,0.0,1.0
2007-05-24,11.16,11.85,11.15,11.85,353800,6.09939438575316,6.47650747949596,6.09392897859747,6.47650747949596,647344.269001954,0.0,1.0
2007-05-25,11.22,11.3,11.12,11.22,258600,6.13218682868732,6.17591008593286,6.07753275713039,6.13218682868732,473157.795262592,0.0,1.0
2007-05-29,11.33,11.42,11.26,11.28,285900,6.19230630739994,6.24149497180117,6.15404845731009,6.16497927162147,523108.328173144,0.0,1.0
2007-05-30,11.3,11.4,11.2,11.4,203600,6.17591008593286,6.23056415748979,6.12125601437593,6.23056415748979,372524.853501407,0.0,1.0
2007-05-31,11.31,11.34,11.21,11.34,292900,6.18137549308855,6.19777171455563,6.12672142153163,6.19777171455563,535916.157124568,0.0,1.0
2007-06-01,11.36,11.46,11.32,11.32,214200,6.20870252886702,6.26335660042395,6.18684090024425,6.18684090024425,391919.565913562,0.0,1.0
2007-06-04,11.31,11.36,11.29,11.36,206900,6.18137549308855,6.20870252886702,6.17044467877717,6.20870252886702,378562.830007078,0.0,1.0
2007-06-05,11.16,11.3,11.11,11.25,296000,6.09939438575316,6.17591008593286,6.0720673499747,6.1485830501544,541588.195660199,0.0,1.0
2007-06-06,11.12,11.19,11.06,11.17,275100,6.07753275713039,6.11579060722024,6.04474031419623,6.10485979290885,503347.677790948,0.0,1.0
2007-06-07,10.97,11.12,10.95,11.1,454700,5.995551649795,6.07753275713039,5.98462083548361,6.066601942819,831959.974887474,0.0,1.0
2007-06-08,11.19,11.19,10.97,10.97,223300,6.11579060722024,6.11579060722024,5.995551649795,5.995551649795,408569.743550413,0.0,1.0
2007-06-11,11.12,11.23,11.07,11.15,187500,6.07753275713039,6.13765223584301,6.05020572135193,6.09392897859747,343066.846913133,0.0,1.0
2007-06-12,10.91,11.13,10.9,11.04,257300,5.96275920686084,6.08299816428608,5.95729379970515,6.03380949988485,470779.198457328,0.0,1.0
2007-06-13,11.07,11.09,10.9,10.93,241100,6.05020572135193,6.06113653566331,5.95729379970515,5.97369002117223,441138.222884033,0.0,1.0
2007-06-14,11.08,11.2,11.06,11.07,167000,6.05567112850762,6.12125601437593,6.04474031419623,6.05020572135193,305558.204983963,0.0,1.0
2007-06-15,11.38,11.5,11.21,11.5,489000,6.2196333431784,6.28521822904672,6.12672142153163,6.28521822904672,894718.33674945,0.0,1.0
2007-06-18,11.35,11.39,11.27,11.38,182500,6.20323712171132,6.2250987503341,6.15951386446578,6.2196333431784,333918.397662116,0.0,1.0
2007-06-19,11.34,11.37,11.29,11.29,203300,6.19777171455563,6.21416793602271,6.17044467877717,6.17044467877717,371975.946546346,0.0,1.0
2007-06-20,11.15,11.39,11.12,11.36,239200,6.09392897859747,6.2250987503341,6.07753275713039,6.20870252886702,437661.812168647,0.0,1.0
2007-06-21,11.06,11.21,11.05,11.12,173900,6.04474031419623,6.12672142153163,6.03927490704054,6.07753275713039,318183.064950367,0.0,1.0
2007-06-22,11.03,11.17,11.0,11.07,357500,6.02834409272915,6.10485979290885,6.01194787126208,6.05020572135193,654114.121447707,0.0,1.0
2007-06-25,10.95,11.09,10.92,11.02,278300,5.98462083548361,6.06113653566331,5.96822461401653,6.02287868557346,509202.685311599,0.0,1.0
2007-06-26,11.09,11.14,11.0,11.04,259800,6.06113653566331,6.08846357144178,6.01194787126208,6.03380949988485,475353.423082837,0.0,1.0
2007-06-27,11.12,11.14,10.76,10.96,285300,6.17044467877717,6.1815426008613,5.9706820812628,6.08166130210411,514150.302799363,0.17,1.0
2007-06-28,11.11,11.25,11.04,11.12,207300,6.1648957177351,6.24258117232402,6.12605299044064,6.17044467877717,373583.448195962,0.0,1.0
2007-06-29,10.92,11.16,10.89,11.11,352000,6.05946545793585,6.19264052294543,6.04281857480965,6.1648957177351,634352.984876887,0.0,1.0
2007-07-02,10.92,11.03,10.89,10.93,213100,6.05946545793585,6.12050402939857,6.04281857480965,6.06501441897792,384035.855333138,0.0,1.0
2007-07-03,10.91,11.0,10.9,10.91,90400,6.05391649689379,6.10385714627238,6.04836753585172,6.05391649689379,162913.380207019,0.0,1.0
2007-07-05,10.93,10.96,10.85,10.94,150300,6.06501441897792,6.08166130210411,6.02062273064139,6.07056338001998,270861.515985784,0.0,1.0
2007-07-06,10.98,11.0,10.94,10.98,200000,6.09275922418825,6.10385714627238,6.07056338001998,6.09275922418825,360427.832316413,0.0,1.0
2007-07-09,10.86,11.0,10.82,10.98,327700,6.02617169168346,6.10385714627238,6.00397584751519,6.09275922418825,590561.003250442,0.0,1.0
2007-07-10,10.57,10.82,10.56,10.8,486200,5.86525182146355,6.00397584751519,5.85970286042148,5.99287792543106,876200.0603612,0.0,1.0
2007-07-11,10.55,10.63,10.49,10.62,471700,5.85415389937942,5.89854558771594,5.82086013312702,5.89299662667388,850069.04251826,0.0,1.0
2007-07-12,10.8,10.8,10.6,10.61,227100,5.99287792543106,5.99287792543106,5.88189870458975,5.88744766563181,409265.803595287,0.0,1.0
2007-07-13,10.83,10.85,10.61,10.82,380800,6.00952480855726,6.02062273064139,5.88744766563181,6.00397584751519,686254.59273045,0.0,1.0
2007-07-16,10.71,10.9,10.67,10.9,544600,5.94293727605247,6.04836753585172,5.92074143188421,6.04836753585172,981444.987397593,0.0,1.0
2007-07-17,10.7,10.8,10.7,10.75,225200,5.9373883150104,5.99287792543106,5.9373883150104,5.96513312022073,405841.739188281,0.0,1.0
2007-07-18,10.45,10.71,10.26,10.64,683900,5.79866428895876,5.94293727605247,5.69323402915951,5.90409454875801,1232482.97260597,0.0,1.0
2007-07-19,10.52,10.55,10.38,10.46,436000,5.83750701625322,5.85415389937942,5.7598215616643,5.80421325000083,785732.67444978,0.0,1.0
2007-07-20,10.18,10.51,10.17,10.51,606500,5.64884234082298,5.83195805521115,5.64329337978092,5.83195805521115,1092997.40149952,0.0,1.0
2007-07-23,9.95,10.26,9.95,10.23,640100,5.52121623685547,5.69323402915951,5.52121623685547,5.67658714603331,1153549.27732868,0.0,1.0
2007-07-24,9.57,9.95,9.56,9.91,675500,5.31035571725697,5.52121623685547,5.3048067562149,5.49902039268721,1217345.00364868,0.0,1.0
2007-07-25,9.77,9.8,9.58,9.7,770700,5.42133493809828,5.43798182122448,5.31590467829903,5.38249221080382,1388908.6518313,0.0,1.0
2007-07-26,9.53,9.68,9.38,9.59,1023900,5.2881598730887,5.37139428871969,5.20492545745772,5.3214536393411,1845210.28754388,0.0,1.0
2007-07-27,9.45,9.61,9.41,9.52,657900,5.24376818475218,5.33255156142523,5.22157234058392,5.28261091204664,1185627.35440484,0.0,1.0
2007-07-30,9.53,9.6,9.35,9.55,698300,5.2881598730887,5.32700260038317,5.18827857433152,5.29925779517284,1258433.77653276,0.0,1.0
2007-07-31,9.48,9.64,9.4,9.64,624600,5.26041506787838,5.34919844455143,5.21602337954185,5.34919844455143,1125616.12032416,0.0,1.0
2007-08-01,9.41,9.52,9.24,9.42,654100,5.22157234058392,5.28261091204664,5.1272400028688,5.22712130162598,1178779.22559083,0.0,1.0
2007-08-02,9.44,9.54,9.32,9.44,330700,5.23821922371011,5.29370883413077,5.17163169120532,5.23821922371011,595967.420735189,0.0,1.0
2007-08-03,9.05,9.42,9.03,9.42,646500,5.02180974306955,5.22712130162598,5.01071182098542,5.22712130162598,1165082.9679628,0.0,1.0
2007-08-06,9.49,9.5,8.9,9.0,689800,5.26596402892044,5.27151298996251,4.93857532743856,4.99406493785922,1243115.59365931,0.0,1.0
2007-08-07,9.77,9.87,9.36,9.4,685900,5.42133493809828,5.47682454851894,5.19382753537359,5.21602337954185,1236087.25092914,0.0,1.0
2007-08-08,11.24,11.42,10.3,10.77,1042300,6.23703221128196,6.33691351003914,5.71542987332777,5.97623104230486,1878369.64811699,0.0,1.0
2007-08-09,11.4,12.05,10.79,11.1,1148800,6.32581558795501,6.68649805568929,5.987328964389,6.15934675669304,2070297.46882548,0.0,1.0
2007-08-10,11.45,11.5,10.63,11.45,772100,6.35356039316534,6.38130519837567,5.89854558771594,6.35356039316534,1391431.64665751,0.0,1.0
2007-08-13,10.65,11.6,10.47,11.55,611500,5.90964350980008,6.43679480879633,5.80976221104289,6.409050003586,1102008.09730743,0.0,1.0
2007-08-14,10.02,10.79,10.02,10.64,388100,5.56005896414993,5.987328964389,5.56005896414993,5.90409454875801,699410.208609999,0.0,1.0
2007-08-15,10.11,10.75,9.94,10.03,515200,5.60999961352852,5.96513312022073,5.5156672758134,5.56560792519199,928462.09604708,0.0,1.0
2007-08-16,11.94,11.94,9.88,10.11,1369300,6.62545948422656,6.62545948422656,5.48237350956101,5.60999961352852,2467669.15395432,0.0,1.0
2007-08-17,11.93,12.39,11.86,12.35,757400,6.6199105231845,6.87516273111952,6.58106779589004,6.85296688695126,1364940.20098226,0.0,1.0
2007-08-20,11.98,12.0,11.45,11.93,343200,6.64765532839483,6.65875325047896,6.35356039316534,6.6199105231845,618494.160254964,0.0,1.0
2007-08-21,11.98,12.1,11.68,11.85,336000,6.64765532839483,6.71424286089962,6.48118649713285,6.57551883484797,605518.758291573,0.0,1.0
2007-08-22,11.81,12.2,11.61,12.1,397700,6.55332299067971,6.76973247132027,6.44234376983839,6.71424286089962,716710.744561187,0.0,1.0
2007-08-23,11.47,11.94,11.42,11.92,229400,6.36465831524947,6.62545948422656,6.33691351003914,6.61436156214243,413410.723666926,0.0,1.0
2007-08-24,11.5,11.5,10.91,11.45,307000,6.38130519837567,6.38130519837567,6.05391649689379,6.35356039316534,553256.722605694,0.0,1.0
2007-08-27,10.81,11.17,10.8,11.0,466300,5.99842688647313,6.1981894839875,5.99287792543106,6.10385714627238,840337.491045717,0.0,1.0
2007-08-28,10.6,10.81,10.46,10.8,517600,5.88189870458975,5.99842688647313,5.80421325000083,5.99287792543106,932787.230034876,0.0,1.0
2007-08-29,10.88,10.91,10.5,10.68,334900,6.03726961376759,6.05391649689379,5.82640909416909,5.92629039292627,603536.405213833,0.0,1.0
2007-08-30,10.73,10.97,10.57,10.74,269300,5.9540351981366,6.08721026314618,5.86525182146355,5.95958415917867,485316.07621405,0.0,1.0
2007-08-31,11.01,11.04,10.81,10.96,269500,6.10940610731444,6.12605299044064,5.99842688647313,6.08166130210411,485676.504046367,0.0,1.0
2007-09-04,11.03,11.25,10.91,10.94,374400,6.12050402939857,6.24258117232402,6.05391649689379,6.07056338001998,674720.902096326,0.0,1.0
2007-09-05,10.93,11.1,10.82,10.98,267500,6.06501441897792,6.15934675669304,6.00397584751519,6.09275922418825,482072.225723202,0.0,1.0
2007-09-06,11.03,11.22,10.82,10.94,248200,6.12050402939857,6.22593428919783,6.00397584751519,6.07056338001998,447290.939904669,0.0,1.0
2007-09-07,10.83,10.93,10.75,10.83,261400,6.00952480855726,6.06501441897792,5.96513312022073,6.00952480855726,471079.176837552,0.0,1.0
2007-09-10,10.74,10.93,10.5,10.88,274600,5.95958415917867,6.06501441897792,5.82640909416909,6.03726961376759,494867.413770435,0.0,1.0
2007-09-11,10.98,11.05,10.78,10.78,259700,6.09275922418825,6.13160195148271,5.98178000334693,5.98178000334693,468015.540262862,0.0,1.0
2007-09-12,10.9,11.01,10.84,10.91,174500,6.04836753585172,6.10940610731444,6.01507376959932,6.05391649689379,314473.28369607,0.0,1.0
2007-09-13,11.03,11.16,10.86,10.93,167300,6.12050402939857,6.19264052294543,6.02617169168346,6.06501441897792,301497.88173268,0.0,1.0
2007-09-14,11.05,11.09,10.79,10.88,240400,6.13160195148271,6.15379779565097,5.987328964389,6.03726961376759,433234.254444328,0.0,1.0
2007-09-17,10.88,11.0,10.81,11.0,198000,6.03726961376759,6.10385714627238,5.99842688647313,6.10385714627238,356823.553993249,0.0,1.0
2007-09-18,11.63,11.63,10.77,10.92,362200,6.45344169192252,6.45344169192252,5.97623104230486,6.05946545793585,652734.804325024,0.0,1.0
2007-09-19,11.98,11.99,11.63,11.75,375000,6.64765532839483,6.65320428943689,6.45344169192252,6.52002922442731,675802.185593274,0.0,1.0
2007-09-20,11.8,11.97,11.69,11.95,228900,6.54777402963764,6.64210636735276,6.48673545817492,6.63100844526863,412509.654086135,0.0,1.0
2007-09-21,11.71,11.93,11.71,11.93,383400,6.49783338025905,6.6199105231845,6.49783338025905,6.6199105231845,690940.154550564,0.0,1.0
2007-09-24,11.62,11.9,11.62,11.73,187100,6.44789273088046,6.6032636400583,6.44789273088046,6.50893130234318,337180.237132004,0.0,1.0
2007-09-25,11.63,11.67,11.5,11.57,198700,6.45344169192252,6.47563753609079,6.38130519837567,6.42014792567013,358085.051406357,0.0,1.0
2007-09-26,11.53,11.71,11.43,11.57,226000,6.49228441921698,6.59363838239643,6.43597666189507,6.51480752214575,401365.656792078,0.17,1.0
2007-09-27,11.57,11.6,11.48,11.56,242100,6.51480752214575,6.53169984934233,6.46413054055603,6.50917674641356,429958.51995293,0.0,1.0
2007-09-28,11.06,11.6,11.01,11.5,342800,6.22763795980398,6.53169984934233,6.19948408114302,6.47539209202041,608797.111275771,0.0,1.0
2007-10-01,11.41,11.46,10.6,11.01,276200,6.42471511043068,6.45286898909164,5.96862227612316,6.19948408114302,490518.55931846,0.0,1.0
2007-10-02,11.56,11.58,11.4,11.45,196100,6.50917674641356,6.52043829787794,6.41908433469849,6.44723821335945,348264.625207639,0.0,1.0
2007-10-03,11.4,11.56,11.39,11.47,157700,6.41908433469849,6.50917674641356,6.4134535589663,6.45849976482383,280067.982637658,0.0,1.0
2007-10-04,11.54,11.55,11.41,11.43,92300,6.49791519494917,6.50354597068137,6.42471511043068,6.43597666189507,163920.575760659,0.0,1.0
2007-10-05,11.73,11.8,11.54,11.71,201100,6.60489993386082,6.64431536398616,6.49791519494917,6.59363838239643,357144.396375606,0.0,1.0
2007-10-08,11.58,11.77,11.57,11.58,203100,6.52043829787794,6.62742303678958,6.51480752214575,6.52043829787794,360696.304842792,0.0,1.0
2007-10-09,11.77,11.85,11.55,11.59,192100,6.62742303678958,6.67246924264712,6.50354597068137,6.52606907361013,341160.808273267,0.0,1.0
2007-10-10,11.73,11.83,11.58,11.82,183600,6.60489993386082,6.66120769118273,6.52043829787794,6.65557691545054,326065.197287723,0.0,1.0
2007-10-11,11.76,12.0,11.62,11.77,380100,6.62179226105739,6.75693087862999,6.54296140080671,6.62742303678958,675040.204188801,0.0,1.0
2007-10-12,11.64,11.95,11.6,11.8,224900,6.55422295227109,6.72877699996903,6.53169984934233,6.64431536398616,399412.107135126,0.0,1.0
2007-10-15,11.17,11.74,11.12,11.74,478400,6.28957649285808,6.61053070959301,6.26142261419713,6.61053070959301,849616.505351019,0.0,1.0
2007-10-16,11.2,11.31,10.97,11.23,615300,6.30646882005466,6.36840735310877,6.17696097821425,6.32336114725123,1092744.63992994,0.0,1.0
2007-10-17,10.8,11.42,10.64,11.24,544500,6.08123779076699,6.43034588616288,5.99114537905193,6.32899192298343,967007.080191534,0.0,1.0
2007-10-18,10.81,11.15,10.65,11.1,348800,6.08686856649918,6.2783149413937,5.99677615478412,6.25016106273274,619452.836677332,0.0,1.0
2007-10-19,10.6,11.2,10.6,10.95,573000,5.96862227612316,6.30646882005466,5.96862227612316,6.16569942674987,1017621.77584894,0.0,1.0
2007-10-22,11.08,11.3,10.58,10.65,653200,6.23889951126836,6.36277657737658,5.95736072465878,5.99677615478412,1160053.30538312,0.0,1.0
2007-10-23,10.93,11.15,10.8,11.15,370100,6.15443787528548,6.2783149413937,6.08123779076699,6.2783149413937,657280.661852868,0.0,1.0
2007-10-24,10.73,10.96,10.44,10.83,428700,6.04182236064165,6.17133020248206,5.87852986440809,6.09813011796357,761351.579941433,0.0,1.0
2007-10-25,10.85,11.05,10.66,10.74,290600,6.10939166942795,6.22200718407178,6.00240693051631,6.04745313637384,516092.300282203,0.0,1.0
2007-10-26,11.3,11.42,10.94,11.08,327100,6.36277657737658,6.43034588616288,6.16006865101768,6.23889951126836,580914.629808357,0.0,1.0
2007-10-29,11.42,11.55,11.21,11.31,327500,6.43034588616288,6.50354597068137,6.31209959578685,6.36840735310877,581625.011501794,0.0,1.0
2007-10-30,11.36,11.41,11.17,11.34,402100,6.39656123176973,6.42471511043068,6.28957649285808,6.38529968030534,714111.197327852,0.0,1.0
2007-10-31,11.49,11.77,11.29,11.39,633800,6.46976131628822,6.62742303678958,6.35714580164438,6.4134535589663,1125599.79325141,0.0,1.0
2007-11-01,10.69,11.46,10.62,11.29,513900,6.01929925771288,6.45286898909164,5.97988382758754,6.35714580164438,912662.88064358,0.0,1.0
2007-11-02,10.17,10.84,10.01,10.84,754600,5.72649891963892,6.10376089369576,5.63640650792385,6.10376089369576,1340135.06466948,0.0,1.0
2007-11-05,10.13,10.25,10.0,10.19,479900,5.70397581671015,5.77154512549645,5.63077573219166,5.7377604711033,852280.436701409,0.0,1.0
2007-11-06,10.44,10.49,9.99,9.99,424800,5.87852986440809,5.90668374306905,5.62514495645947,5.62514495645947,754425.35843042,0.0,1.0
2007-11-07,9.9,10.41,9.86,10.12,353600,5.57446797486974,5.86163753721152,5.55194487194098,5.69834504097796,627977.416998579,0.0,1.0
2007-11-08,10.45,10.64,9.78,10.01,357200,5.88416064014028,5.99114537905193,5.50689866608344,5.63640650792385,634370.852239515,0.0,1.0
2007-11-09,10.76,11.0,9.92,10.2,474900,6.05871468783823,6.19385330541083,5.58572952633413,5.74339124683549,843400.665533441,0.0,1.0
2007-11-12,10.95,11.24,10.64,10.73,339400,6.16569942674987,6.32899192298343,5.99114537905193,6.04182236064165,602758.866881554,0.0,1.0
2007-11-13,11.42,11.5,10.9,11.17,297400,6.43034588616288,6.47539209202041,6.13754554808891,6.28957649285808,528168.789070637,0.0,1.0
2007-11-14,10.92,11.49,10.78,11.45,317300,6.14880709955329,6.46976131628822,6.06997623930261,6.44723821335945,563510.278319144,0.0,1.0
2007-11-15,10.44,10.85,10.27,10.85,496400,5.87852986440809,6.10939166942795,5.78280667696083,6.10939166942795,881583.681555697,0.0,1.0
2007-11-16,10.54,10.69,10.1,10.47,464300,5.93483762173001,6.01929925771288,5.68708348951358,5.89542219160467,824575.550657353,0.0,1.0
2007-11-19,10.21,10.43,10.0,10.39,517600,5.74902202256769,5.8728990886759,5.63077573219166,5.85037598574714,919233.911307874,0.0,1.0
2007-11-20,10.23,10.33,9.85,10.25,604800,5.76028357403207,5.81659133135398,5.54631409620878,5.77154512549645,1074097.12047721,0.0,1.0
2007-11-21,10.23,10.54,9.97,9.97,393800,5.76028357403207,5.93483762173001,5.61388340499508,5.61388340499508,699370.777189028,0.0,1.0
2007-11-23,10.66,10.89,10.26,10.35,178300,6.00240693051631,6.13191477235672,5.77717590122864,5.82785288281837,316652.639849679,0.0,1.0
2007-11-26,10.19,10.65,10.16,10.65,430300,5.7377604711033,5.99677615478412,5.72086814390673,5.99677615478412,764193.106715183,0.0,1.0
2007-11-27,10.68,10.85,10.23,10.28,628300,6.01366848198069,6.10939166942795,5.76028357403207,5.78843745269303,1115832.04496665,0.0,1.0
2007-11-28,11.53,11.54,10.68,10.82,682400,6.49228441921698,6.49791519494917,6.01366848198069,6.09249934223138,1211911.16900405,0.0,1.0
2007-11-29,11.23,11.46,11.15,11.46,374100,6.32336114725123,6.45286898909164,6.2783149413937,6.45286898909164,664384.478787241,0.0,1.0
2007-11-30,11.64,11.82,11.48,11.6,682700,6.55422295227109,6.65557691545054,6.46413054055603,6.53169984934233,1212443.95527412,0.0,1.0
2007-12-03,11.51,11.94,11.42,11.58,412500,6.4810228677526,6.72314622423684,6.43034588616288,6.52043829787794,732581.121357222,0.0,1.0
2007-12-04,11.58,11.6,11.21,11.41,303000,6.52043829787794,6.53169984934233,6.31209959578685,6.42471511043068,538114.13277876,0.0,1.0
2007-12-05,11.81,11.87,11.52,11.73,259000,6.64994613971835,6.6837307941115,6.48665364348479,6.60489993386082,459972.146500656,0.0,1.0
2007-12-06,12.11,12.18,11.67,11.81,563000,6.8188694116841,6.85828484180944,6.57111527946767,6.64994613971835,999862.233513009,0.0,1.0
2007-12-07,11.86,12.12,11.76,12.12,310200,6.67810001837931,6.82450018741629,6.62179226105739,6.82450018741629,550901.003260631,0.0,1.0
2007-12-10,11.97,12.0,11.77,11.86,376900,6.74003855143342,6.75693087862999,6.62742303678958,6.67810001837931,669357.150641302,0.0,1.0
2007-12-11,11.13,11.97,11.07,11.95,626200,6.26705338992932,6.74003855143342,6.23326873553617,6.72877699996903,1112102.5410761,0.0,1.0
2007-12-12,11.18,11.8,10.94,11.43,440300,6.29520726859028,6.64431536398616,6.16006865101768,6.43597666189507,781952.649051114,0.0,1.0
2007-12-13,11.1,11.19,10.72,11.05,318400,6.25016106273274,6.30083804432247,6.03619158490946,6.22200718407178,565463.827976096,0.0,1.0
2007-12-14,10.64,11.25,10.64,10.9,276100,5.99114537905193,6.33462269871562,5.99114537905193,6.13754554808891,490340.9638951,0.0,1.0
2007-12-17,10.53,10.8,10.52,10.59,505800,5.92920684599782,6.08123779076699,5.92357607026563,5.96299150039097,898277.651351474,0.0,1.0
2007-12-18,10.99,11.09,10.6,10.67,542600,6.18822252967863,6.24453028700055,5.96862227612316,6.0080377062485,963632.767147707,0.0,1.0
2007-12-19,10.75,11.07,10.7,10.95,377500,6.05308391210603,6.23326873553617,6.02493003344508,6.16569942674987,670422.723181458,0.0,1.0
2007-12-20,11.15,11.19,10.7,10.9,373800,6.2783149413937,6.30083804432247,6.02493003344508,6.13754554808891,663851.692517163,0.0,1.0
2007-12-21,11.64,11.64,11.2,11.2,844900,6.55422295227109,6.55422295227109,6.30646882005466,6.30646882005466,1500503.73196295,0.0,1.0
2007-12-24,11.47,11.7,11.44,11.6,202400,6.45849976482383,6.58800760666424,6.44160743762726,6.53169984934233,359453.136879277,0.0,1.0
2007-12-26,11.69,11.74,11.29,11.29,310200,6.58237683093205,6.61053070959301,6.35714580164438,6.35714580164438,550901.003260631,0.0,1.0
2007-12-27,10.74,11.64,10.74,11.4,351000,6.1431763238211,6.65796763587315,6.1431763238211,6.52068995265927,613646.719756726,0.17,1.0
2007-12-28,10.73,11.03,10.65,10.65,314900,6.13745642035386,6.30905352437121,6.0916971926159,6.0916971926159,550533.766528185,0.0,1.0
2007-12-31,10.65,10.94,10.6,10.83,323300,6.0916971926159,6.257574393166,6.06309767527967,6.19465545502631,565219.329052277,0.0,1.0
2008-01-02,10.21,10.8,10.07,10.8,613900,5.84002144005712,6.17749574462457,5.75994279151569,6.17749574462457,1073269.86113577,0.0,1.0
2008-01-03,9.95,10.3,9.92,10.3,543000,5.69130394990875,5.89150057126232,5.67414423950701,5.89150057126232,949316.720307413,0.0,1.0
2008-01-04,9.56,9.91,9.48,9.84,474900,5.4682277146862,5.66842433603977,5.42246848694823,5.62838501176905,830258.766987091,0.0,1.0
2008-01-07,10.01,10.22,9.55,9.62,780400,5.72562337071222,5.84574134352436,5.46250781121895,5.50254713548966,1364358.68973832,0.0,1.0
2008-01-08,9.47,10.32,9.45,10.11,563000,5.41674858348099,5.90294037819681,5.4053087765465,5.78282240538467,984282.345364777,0.0,1.0
2008-01-09,9.57,9.67,9.03,9.38,877900,5.47394761815344,5.53114665282589,5.16507283092221,5.36526945227579,1534816.11189296,0.0,1.0
2008-01-10,9.97,10.25,9.29,9.5,709400,5.70274375684324,5.8629010539261,5.31379032107058,5.43390829388273,1240230.72078468,0.0,1.0
2008-01-11,9.57,9.99,9.57,9.78,587300,5.47394761815344,5.71418356377773,5.47394761815344,5.59406559096558,1026765.57980947,0.0,1.0
2008-01-14,9.38,9.75,9.3,9.69,574200,5.36526945227579,5.57690588056385,5.31951022453783,5.54258645976038,1003863.0953969,0.0,1.0
2008-01-15,9.44,9.74,9.0,9.36,993600,5.39958887307925,5.5711859770966,5.14791312052048,5.3538296453413,1737092.25284981,0.0,1.0
2008-01-16,9.72,9.96,9.43,9.43,671900,5.55974617016212,5.69702385337599,5.39386896961201,5.39386896961201,1174670.17380212,0.0,1.0
2008-01-17,9.36,9.77,9.21,9.77,618400,5.3538296453413,5.58834568749834,5.26803109333262,5.58834568749834,1081137.12677367,0.0,1.0
2008-01-18,9.51,9.88,9.26,9.43,548900,5.43962819734997,5.65126462563803,5.29663061066885,5.39386896961201,959631.579699335,0.0,1.0
2008-01-22,9.95,10.48,9.11,9.11,637000,5.69130394990875,5.99445883367273,5.21083205866017,5.21083205866017,1113655.15807702,0.0,1.0
2008-01-23,11.13,11.42,9.47,9.47,831000,6.36625255904366,6.53212975959376,5.41674858348099,5.41674858348099,1452821.72113344,0.0,1.0
2008-01-24,11.47,11.51,10.65,11.44,864100,6.56072927692998,6.58360889079896,6.0916971926159,6.54356956652825,1510689.83060338,0.0,1.0
2008-01-25,11.13,11.79,11.08,11.5,668500,6.36625255904366,6.74376618788182,6.33765304170743,6.57788898733172,1168726.01754237,0.0,1.0
2008-01-28,11.51,11.7,10.84,11.08,764700,6.58360889079896,6.69228705667662,6.20037535849355,6.33765304170743,1336910.67406829,0.0,1.0
2008-01-29,11.65,11.65,11.14,11.59,412400,6.66368753934039,6.66368753934039,6.3719724625109,6.62936811853692,720991.188682832,0.0,1.0
2008-01-30,11.36,11.85,11.2,11.54,780200,6.49781033879029,6.77808560868529,6.40629188331437,6.6007686012007,1364009.03348774,0.0,1.0
2008-01-31,11.6,11.75,10.68,11.05,1422300,6.63508802200417,6.72088657401284,6.10885690301763,6.3204933313057,2486580.42595439,0.0,1.0
2008-02-01,11.69,11.8,11.43,11.46,654100,6.68656715320937,6.74948609134907,6.537849663061,6.55500937346274,1143550.76750107,0.0,1.0
2008-02-04,11.48,11.75,11.31,11.68,544300,6.56644918039723,6.72088657401284,6.46921082145407,6.68084724974213,951589.485936142,0.0,1.0
2008-02-05,10.67,11.57,10.66,11.2,722200,6.10313699955039,6.61792831160243,6.09741709608314,6.40629188331437,1262608.72082139,0.0,1.0
2008-02-06,10.81,11.15,10.61,10.8,504800,6.18321564809182,6.37769236597815,6.06881757874692,6.17749574462457,882532.376447849,0.0,1.0
2008-02-07,11.21,11.46,10.73,10.83,589000,6.41201178678162,6.55500937346274,6.13745642035386,6.19465545502631,1029737.65793935,0.0,1.0
2008-02-08,11.38,11.56,10.87,11.16,796200,6.50925014572478,6.61220840813519,6.21753506889529,6.38341226944539,1391981.53353363,0.0,1.0
2008-02-11,11.17,11.37,11.05,11.37,610800,6.38913217291264,6.50353024225753,6.3204933313057,6.50353024225753,1067850.18925187,0.0,1.0
2008-02-12,11.38,11.5,11.16,11.29,466000,6.50925014572478,6.57788898733172,6.38341226944539,6.45777101451958,814699.063836565,0.0,1.0
2008-02-13,11.39,11.5,11.14,11.49,340500,6.51497004919203,6.57788898733172,6.3719724625109,6.57216908386448,595289.76660161,0.0,1.0
2008-02-14,10.98,11.43,10.95,11.39,438700,6.28045400703498,6.537849663061,6.26329429663325,6.51497004919203,766970.985633264,0.0,1.0
2008-02-15,10.98,11.42,10.75,10.93,670600,6.28045400703498,6.53212975959376,6.14889622728835,6.25185448969876,1172397.40817339,0.0,1.0
2008-02-19,10.79,11.15,10.75,11.15,498900,6.17177584115733,6.37769236597815,6.14889622728835,6.37769236597815,872217.517055927,0.0,1.0
2008-02-20,11.28,11.35,10.65,10.75,501300,6.45205111105233,6.49209043532305,6.0916971926159,6.14889622728835,876413.392062811,0.0,1.0
2008-02-21,10.85,11.49,10.8,11.38,371600,6.2060952619608,6.57216908386448,6.17749574462457,6.50925014572478,649661.31356581,0.0,1.0
2008-02-22,11.1,11.12,10.55,10.89,525200,6.34909284864192,6.36053265557641,6.03449815794345,6.22897487582978,918197.31400636,0.0,1.0
2008-02-25,11.3,11.34,10.77,11.08,577000,6.46349091798682,6.4863705318558,6.16033603422284,6.33765304170743,1008758.28290493,0.0,1.0
2008-02-26,11.43,11.65,11.19,11.19,633700,6.537849663061,6.66368753934039,6.40057197984713,6.40057197984713,1107885.82994256,0.0,1.0
2008-02-27,11.34,11.65,11.16,11.32,359800,6.4863705318558,6.66368753934039,6.38341226944539,6.47493072492131,629031.594781966,0.0,1.0
2008-02-28,10.92,11.26,10.85,11.25,417300,6.24613458623151,6.44061130411784,6.2060952619608,6.4348914006506,729557.766821885,0.0,1.0
2008-02-29,10.58,10.87,10.55,10.78,592700,6.05165786834518,6.21753506889529,6.03449815794345,6.16605593769008,1036206.29857496,0.0,1.0
2008-03-03,10.66,10.81,10.5,10.57,467900,6.09741709608314,6.18321564809182,6.00589864060722,6.04593796487794,818020.798217014,0.0,1.0
2008-03-04,10.79,10.96,10.17,10.56,752300,6.17177584115733,6.26901420010049,5.81714182618814,6.04021806141069,1315231.98653272,0.0,1.0
2008-03-05,10.74,11.15,10.55,10.82,397000,6.1431763238211,6.37769236597815,6.03449815794345,6.18893555155906,694067.657388661,0.0,1.0
2008-03-06,10.44,10.79,10.39,10.66,305500,5.97157921980375,6.17177584115733,5.94297970246753,6.09741709608314,534099.922751224,0.0,1.0
2008-03-07,10.59,11.0,10.2,10.45,354300,6.05737777181243,6.29189381396947,5.83430153658987,5.977299123271,619416.04789119,0.0,1.0
2008-03-10,10.58,10.95,10.41,10.52,386800,6.05165786834518,6.26329429663325,5.95441950940202,6.01733844754171,676235.188609406,0.0,1.0
2008-03-11,11.31,11.31,10.77,10.91,715600,6.46921082145407,6.46921082145407,6.16033603422284,6.24041468276427,1251070.06455246,0.0,1.0
2008-03-12,11.07,11.75,11.03,11.3,816800,6.33193313824019,6.72088657401284,6.30905352437121,6.46349091798682,1427996.12734272,0.0,1.0
2008-03-13,11.22,11.43,10.62,10.96,982200,6.41773169024886,6.537849663061,6.07453748221416,6.26901420010049,1717161.84656711,0.0,1.0
2008-03-14,10.9,11.39,10.73,11.35,769000,6.23469477929702,6.51497004919203,6.13745642035386,6.49209043532305,1344428.28345562,0.0,1.0
2008-03-17,11.36,11.55,10.6,10.6,610100,6.49781033879029,6.60648850466795,6.06309767527967,6.06309767527967,1066626.39237487,0.0,1.0
2008-03-18,11.89,11.93,11.36,11.41,707800,6.80096522255427,6.82384483642325,6.49781033879029,6.52640985612651,1237433.47078009,0.0,1.0
2008-03-19,11.7,12.0,11.7,11.9,496100,6.69228705667662,6.86388416069397,6.69228705667662,6.80668512602152,867322.329547896,0.0,1.0
2008-03-20,12.32,12.4,11.71,11.94,1470600,7.04692107164581,7.09268029938377,6.69800696014386,6.8295647398905,2571022.41046792,0.0,1.0
2008-03-24,12.14,12.65,12.0,12.34,645500,6.9439628092354,7.23567788606489,6.86388416069397,7.0583608785803,1128515.5487264,0.0,1.0
2008-03-25,12.28,12.45,11.79,12.14,508800,7.02404145777683,7.12127981671999,6.74376618788182,6.9439628092354,889525.501459322,0.0,1.0
2008-03-26,12.1,12.24,11.92,12.17,304100,6.92108319536642,7.00116184390785,6.81812493295601,6.96112251963713,531652.328997209,0.0,1.0
2008-03-27,11.79,12.25,11.66,12.14,336800,6.84100454682499,7.10791396934742,6.76557362306865,7.04408780309206,580451.594911297,0.17,1.0
2008-03-28,11.51,11.97,11.46,11.9,277600,6.67853794181133,6.94544736433377,6.6495260480589,6.90483071308035,478424.473715487,0.0,1.0
2008-03-31,11.59,12.11,11.35,11.51,336200,6.72495697181523,7.02668066684059,6.58569988180353,6.67853794181133,579417.536250529,0.0,1.0
2008-04-01,12.35,12.45,11.9,12.05,565200,7.1659377568523,7.22396154435718,6.90483071308035,6.99186639433767,974083.25844378,0.0,1.0
2008-04-02,12.46,12.65,12.2,12.33,376700,7.22976392310766,7.34000911936693,7.07890207559498,7.15433299935132,649216.495852392,0.0,1.0
2008-04-03,12.3,12.5,12.05,12.32,250100,7.13692586309986,7.25297343810961,6.99186639433767,7.14853062060084,431030.118430272,0.0,1.0
2008-04-04,12.01,12.39,11.87,12.26,219500,6.96865687933572,7.18914727185425,6.88742357682889,7.11371634809791,378293.126731086,0.0,1.0
2008-04-07,12.01,12.19,11.7,12.07,302300,6.96865687933572,7.0730996968445,6.7887831380706,7.00347115183864,520993.221917117,0.0,1.0
2008-04-08,11.82,12.04,11.58,11.92,270900,6.85841168307645,6.98606401558718,6.71915459306475,6.91643547058133,466877.485336907,0.0,1.0
2008-04-09,11.13,11.86,11.05,11.86,705900,6.4580475492928,6.8816211980784,6.4116285192889,6.8816211980784,1216570.01439396,0.0,1.0
2008-04-10,11.32,11.49,10.96,11.17,573500,6.56829274555207,6.66693318431036,6.35940711053451,6.48125706429475,988387.736584408,0.0,1.0
2008-04-11,10.97,11.4,10.93,11.2,567900,6.365209489285,6.61471177555597,6.34199997428305,6.49866420054621,978736.522417237,0.0,1.0
2008-04-14,10.89,11.13,10.75,10.97,474200,6.3187904592811,6.4580475492928,6.23755715677427,6.365209489285,817251.028227248,0.0,1.0
2008-04-15,11.71,11.82,10.96,10.99,1046400,6.79458551682109,6.85841168307645,6.35940711053451,6.37681424678597,1803398.30437999,0.0,1.0
2008-04-16,12.3,12.43,11.72,11.84,825200,7.13692586309986,7.2123567868562,6.80038789557157,6.87001644057743,1422175.34477673,0.0,1.0
2008-04-17,12.28,12.49,11.96,12.0,648300,7.12532110559888,7.24717105935913,6.93964498558328,6.96285450058523,1117300.3829602,0.0,1.0
2008-04-18,12.65,12.75,12.21,12.42,1222300,7.34000911936693,7.39803290687181,7.08470445434547,7.20655440810571,2106549.83509524,0.0,1.0
2008-04-21,12.08,12.5,12.06,12.5,558500,7.00927353058913,7.25297343810961,6.99766877308816,7.25297343810961,962536.2700652,0.0,1.0
2008-04-22,11.87,12.24,11.51,11.93,594700,6.88742357682889,7.10211159059693,6.67853794181133,6.92223784933182,1024924.47593156,0.0,1.0
2008-04-23,11.79,12.0,11.7,11.92,438300,6.84100454682499,6.96285450058523,6.7887831380706,6.91643547058133,755379.851691275,0.0,1.0
2008-04-24,12.45,12.5,11.61,11.79,833700,7.22396154435718,7.25297343810961,6.73656172931621,6.84100454682499,1436824.50913761,0.0,1.0
2008-04-25,12.39,12.48,11.98,12.42,469600,7.18914727185425,7.24136868060864,6.95124974308426,7.20655440810571,809323.245161357,0.0,1.0
2008-04-28,12.62,12.74,12.12,12.4,491900,7.32260198311547,7.39223052812132,7.03248304559108,7.19494965060474,847755.758719914,0.0,1.0
2008-04-29,12.68,12.68,12.42,12.58,366200,7.35741625561839,7.35741625561839,7.20655440810571,7.29939246811352,631120.469288946,0.0,1.0
2008-04-30,12.45,12.82,12.34,12.74,455700,7.22396154435718,7.43864955812522,7.16013537810181,7.39223052812132,785367.552853557,0.0,1.0
2008-05-01,12.76,12.88,12.39,12.47,457700,7.40383528562229,7.47346383062815,7.18914727185425,7.23556630185815,788814.415056119,0.0,1.0
2008-05-02,12.48,12.9,12.35,12.81,542400,7.24136868060864,7.48506858812912,7.1659377568523,7.43284717937473,934789.029334583,0.0,1.0
2008-05-05,12.27,12.64,12.14,12.41,441200,7.1195187268484,7.33420674061644,7.04408780309206,7.20075202935523,760377.801884989,0.0,1.0
2008-05-06,12.27,12.38,11.9,12.05,475300,7.1195187268484,7.18334489310376,6.90483071308035,6.99186639433767,819146.802438656,0.0,1.0
2008-05-07,11.89,12.32,11.81,12.31,466300,6.89902833432987,7.14853062060084,6.85260930432596,7.14272824185035,803635.922527131,0.0,1.0
2008-05-08,11.66,11.96,11.6,11.96,367000,6.76557362306865,6.93964498558328,6.73075935056572,6.93964498558328,632499.21416997,0.0,1.0
2008-05-09,11.52,11.68,11.35,11.51,519500,6.68434032056182,6.77717838056962,6.58569988180353,6.67853794181133,895322.457115258,0.0,1.0
2008-05-12,11.95,12.04,11.53,11.6,391500,6.93384260683279,6.98606401558718,6.69014269931231,6.73075935056572,674723.276151345,0.0,1.0
2008-05-13,11.92,12.0,11.7,11.94,313500,6.91643547058133,6.96285450058523,6.7887831380706,6.9280402280823,540295.65025146,0.0,1.0
2008-05-14,11.7,12.07,11.69,12.07,310400,6.7887831380706,7.00347115183864,6.78298075932011,7.00347115183864,534953.01383749,0.0,1.0
2008-05-15,11.74,11.79,11.32,11.64,374900,6.81199265307255,6.84100454682499,6.56829274555207,6.75396886556767,646114.319870087,0.0,1.0
2008-05-16,11.44,11.84,11.31,11.8,421100,6.63792129055792,6.87001644057743,6.56249036680158,6.84680692557548,725736.836749249,0.0,1.0
2008-05-19,11.33,11.51,11.25,11.39,423600,6.57409512430255,6.67853794181133,6.52767609429865,6.60890939680548,730045.414502451,0.0,1.0
2008-05-20,11.11,11.29,11.02,11.26,362100,6.44644279179183,6.5508856093006,6.39422138303744,6.53347847304914,624054.401773695,0.0,1.0
2008-05-21,11.05,11.28,10.88,11.12,462900,6.4116285192889,6.54508323055012,6.31298808053061,6.45224517054231,797776.256782777,0.0,1.0
2008-05-22,11.15,11.28,11.0,11.06,363000,6.46965230679378,6.54508323055012,6.38261662553646,6.41743089803939,625605.489764848,0.0,1.0
2008-05-23,11.08,11.13,10.96,11.07,305400,6.42903565554036,6.4580475492928,6.35940711053451,6.42323327678988,526335.858331087,0.0,1.0
2008-05-27,11.26,11.32,10.98,11.11,227200,6.53347847304914,6.56829274555207,6.37101186803549,6.44644279179183,391563.546210946,0.0,1.0
2008-05-28,11.05,11.4,10.92,11.32,324600,6.4116285192889,6.61471177555597,6.33619759553256,6.56829274555207,559425.735475674,0.0,1.0
2008-05-29,11.25,11.36,11.02,11.06,515400,6.52767609429865,6.59150226055402,6.39422138303744,6.41743089803939,888256.389600008,0.0,1.0
2008-05-30,11.22,11.34,11.03,11.28,594300,6.51026895804719,6.57989750305304,6.40002376178792,6.54508323055012,1024235.10349104,0.0,1.0
2008-06-02,10.7,11.3,10.59,11.14,680200,6.20854526302183,6.55668798805109,6.14471909676647,6.46384992804329,1172277.83509105,0.0,1.0
2008-06-03,10.36,10.79,10.17,10.76,972900,6.01126438550525,6.26076667177622,5.90101918924598,6.24335953552476,1676726.11843587,0.0,1.0
2008-06-04,10.49,10.65,10.15,10.36,554500,6.08669530926159,6.17953336926939,5.88941443174501,6.01126438550525,955642.545660078,0.0,1.0
2008-06-05,10.59,10.7,10.41,10.54,478200,6.14471909676647,6.20854526302183,6.04027627925769,6.11570720301403,824144.75263237,0.0,1.0
2008-06-06,10.0,10.51,10.0,10.5,568800,5.80237875048769,6.09830006676256,5.80237875048769,6.09249768801208,980287.610408391,0.0,1.0
2008-06-09,10.19,10.32,10.01,10.09,683600,5.91262394674696,5.9880548705033,5.80818112923818,5.85460015924208,1178137.5008354,0.0,1.0
2008-06-10,10.49,10.75,10.15,10.15,620200,6.08669530926159,6.23755715677427,5.88941443174501,5.88941443174501,1068871.96901421,0.0,1.0
2008-06-11,10.05,10.78,10.05,10.78,373700,5.83139064424013,6.25496429302573,5.83139064424013,6.25496429302573,644046.20254855,0.0,1.0
2008-06-12,10.06,10.59,10.0,10.15,533600,5.83719302299062,6.14471909676647,5.80237875048769,5.88941443174501,919622.835643314,0.0,1.0
2008-06-13,9.73,10.28,9.54,10.19,908300,5.64571452422452,5.96484535550135,5.53546932796526,5.91262394674696,1565392.46929315,0.0,1.0
2008-06-16,10.26,10.48,10.02,10.25,1142900,5.95324059800037,6.0808929305111,5.81398350798867,5.94743821924988,1969709.40565357,0.0,1.0
2008-06-17,10.04,10.34,9.56,10.34,729700,5.82558826548964,5.99965962800427,5.54707408546623,5.99965962800427,1257587.67460443,0.0,1.0
2008-06-18,10.11,10.69,9.68,10.69,706200,5.86620491674306,6.20274288427134,5.61670263047209,6.20274288427134,1217087.04372434,0.0,1.0
2008-06-19,10.36,10.75,9.84,10.14,1207800,6.01126438550525,6.23755715677427,5.70954069047989,5.88361205299452,2081560.08412668,0.0,1.0
2008-06-20,10.34,10.57,10.19,10.39,1497100,5.99965962800427,6.13311433926549,5.91262394674696,6.02867152175671,2580148.70172715,0.0,1.0
2008-06-23,9.8,10.48,9.77,10.44,640100,5.68633117547794,6.0808929305111,5.66892403922647,6.05768341550915,1103168.24792969,0.0,1.0
2008-06-24,10.05,10.31,9.65,9.75,754500,5.83139064424013,5.98225249175281,5.59929549422062,5.6573192817255,1300328.76591619,0.0,1.0
2008-06-25,10.01,10.6,9.9,10.17,850800,5.80818112923818,6.15052147551695,5.74435496298281,5.90101918924598,1466295.18096951,0.0,1.0
2008-06-26,9.79,10.25,9.35,9.74,612700,5.77916923548574,6.05071344879763,5.51943129231784,5.74965356012575,1037923.05703189,0.17,1.0
2008-06-27,9.89,10.0,9.75,9.75,846300,5.83820058620572,5.90313507199769,5.75555669519775,5.75555669519775,1433644.98639805,0.0,1.0
2008-06-30,9.33,10.0,9.12,9.82,966300,5.50762502217385,5.90313507199769,5.3836591856619,5.79687864070173,1636926.79942862,0.0,1.0
2008-07-01,9.41,9.78,9.1,9.25,685300,5.55485010274983,5.77326610041374,5.3718529155179,5.46039994159787,1160908.55391538,0.0,1.0
2008-07-02,9.28,9.86,9.19,9.41,655700,5.47810934681386,5.82049118098972,5.42498113116588,5.55485010274983,1110765.70670117,0.0,1.0
2008-07-03,9.01,9.65,9.0,9.38,407000,5.31872469986992,5.69652534447777,5.31282156479792,5.53714069753384,689464.14919533,0.0,1.0
2008-07-07,9.08,9.5,8.78,9.08,1139500,5.36004664537391,5.60797831839781,5.18295259321397,5.36004664537391,1930330.21623606,0.0,1.0
2008-07-08,9.52,9.63,8.78,9.13,892100,5.6197845885418,5.68471907433378,5.18295259321397,5.38956232073389,1511230.87837139,0.0,1.0
2008-07-09,9.13,9.7,9.08,9.5,661200,5.38956232073389,5.72604101983776,5.36004664537391,5.60797831839781,1120082.78979841,0.0,1.0
2008-07-10,9.54,9.97,9.0,9.32,714200,5.6315908586858,5.8854256667817,5.31282156479792,5.50172188710185,1209865.59055357,0.0,1.0
2008-07-11,9.79,10.0,9.15,9.46,685900,5.77916923548574,5.90313507199769,5.40136859087789,5.58436577810982,1161924.96298053,0.0,1.0
2008-07-14,9.02,9.93,8.57,9.89,840900,5.32462783494192,5.86181312649371,5.05898675670202,5.83820058620572,1424497.30481168,0.0,1.0
2008-07-15,8.6,9.25,8.0,8.9,1253100,5.07669616191802,5.46039994159787,4.72250805759815,5.25379021407795,2122770.33257166,0.0,1.0
2008-07-16,9.5,9.5,8.5,8.62,879300,5.60797831839781,5.60797831839781,5.01766481119804,5.08850243206201,1489547.48498146,0.0,1.0
2008-07-17,10.72,10.75,9.47,9.65,1471500,6.32816079718153,6.34587020239752,5.59026891318182,5.69652534447777,2492743.23228729,0.0,1.0
2008-07-18,11.04,11.17,10.33,10.75,1355300,6.51706111948545,6.59380187542142,6.09793852937362,6.34587020239752,2295898.67666936,0.0,1.0
2008-07-21,10.36,11.25,10.27,11.16,874300,6.11564793458961,6.6410269559974,6.06251971894163,6.58789874034942,1481077.40943852,0.0,1.0
2008-07-22,11.12,11.15,9.76,10.19,1020500,6.56428620006143,6.58199560527743,5.76145983026975,6.01529463836565,1728742.41831409,0.0,1.0
2008-07-23,11.3,11.59,10.84,10.95,958500,6.67054263135739,6.84173354844533,6.3989984180455,6.46393290383747,1623713.48158163,0.0,1.0
2008-07-24,10.95,11.62,10.69,11.38,968900,6.46393290383747,6.85944295366132,6.31045139196553,6.71776771193337,1641331.23871095,0.0,1.0
2008-07-25,10.79,11.15,10.61,11.09,632700,6.36948274268551,6.58199560527743,6.26322631138955,6.54657679484544,1071803.35920365,0.0,1.0
2008-07-28,10.59,10.93,10.41,10.72,711200,6.25142004124556,6.45212663369348,6.1451636099496,6.32816079718153,1204783.54522781,0.0,1.0
2008-07-29,11.65,11.69,10.63,10.63,928900,6.87715235887731,6.9007648991653,6.27503258153355,6.27503258153355,1573570.63436742,0.0,1.0
2008-07-30,11.42,11.8,11.12,11.63,777200,6.74138025222137,6.96569938495728,6.56428620006143,6.86534608873332,1316588.54239462,0.0,1.0
2008-07-31,11.4,11.6,11.25,11.56,548500,6.72957398207737,6.84763668351732,6.6410269559974,6.82402414322933,929167.287060536,0.0,1.0
2008-08-01,11.71,11.8,11.11,11.2,872600,6.9125711693093,6.96569938495728,6.55838306498944,6.61151128063741,1478197.58375392,0.0,1.0
2008-08-04,11.63,11.83,11.22,11.69,621400,6.86534608873332,6.98340879017327,6.62331755078141,6.9007648991653,1052660.9884766,0.0,1.0
2008-08-05,11.92,12.02,11.66,11.87,747100,7.03653700582125,7.09556835654123,6.88305549394931,7.00702133046126,1265598.68762612,0.0,1.0
2008-08-06,11.77,11.96,11.36,11.81,792900,6.94798997974128,7.06014954610924,6.70596144178938,6.97160252002928,1343184.57959945,0.0,1.0
2008-08-07,11.48,12.02,11.4,11.58,943100,6.77679906265335,7.09556835654123,6.72957398207737,6.83583041337333,1597625.64890937,0.0,1.0
2008-08-08,11.86,12.06,11.33,11.44,832700,7.00111819538926,7.11918089682922,6.68825203657339,6.75318652236536,1410606.38092126,0.0,1.0
2008-08-11,12.23,12.39,11.43,11.81,1203300,7.21953419305318,7.31398435420514,6.74728338729336,6.97160252002928,2038408.38016398,0.0,1.0
2008-08-12,11.98,12.19,11.63,11.93,976600,7.07195581625324,7.19592165276519,6.86534608873332,7.04244014089325,1654375.15504707,0.0,1.0
2008-08-13,11.49,11.89,11.25,11.68,1281000,6.78270219772535,7.01882760060526,6.6410269559974,6.8948617640933,2170033.35410127,0.0,1.0
2008-08-14,11.4,11.67,11.16,11.16,744300,6.72957398207737,6.88895862902131,6.58789874034942,6.58789874034942,1260855.44532207,0.0,1.0
2008-08-15,11.95,12.15,11.53,11.56,807700,7.05424641103724,7.1723091124772,6.80631473801334,6.82402414322933,1368256.00320656,0.0,1.0
2008-08-18,11.68,11.98,11.53,11.91,521200,6.8948617640933,7.07195581625324,6.80631473801334,7.03063387074925,882920.674596084,0.0,1.0
2008-08-19,11.32,11.57,11.03,11.49,580900,6.68234890150139,6.82992727830133,6.51115798441345,6.78270219772535,984053.376578788,0.0,1.0
2008-08-20,10.83,11.38,10.57,11.34,685800,6.3930952829735,6.71776771193337,6.23961377110156,6.69415517164538,1161755.56146967,0.0,1.0
2008-08-21,10.87,12.0,10.57,10.57,504200,6.41670782326149,7.08376208639723,6.23961377110156,6.23961377110156,854122.417750087,0.0,1.0
2008-08-22,11.3,11.4,10.94,10.98,444400,6.67054263135739,6.72957398207737,6.45802976876548,6.48164230905347,752820.314256522,0.0,1.0
2008-08-25,10.77,11.44,10.68,11.16,440900,6.35767647254151,6.75318652236536,6.30454825689354,6.58789874034942,746891.261376465,0.0,1.0
2008-08-26,10.81,10.99,10.5,10.77,586400,6.38128901282951,6.48754544412546,6.19829182559758,6.35767647254151,993370.459676022,0.0,1.0
2008-08-27,11.15,11.35,10.76,10.78,385400,6.58199560527743,6.70005830671738,6.35177333746952,6.36357960761351,652873.422849828,0.0,1.0
2008-08-28,11.5,11.5,11.12,11.21,371800,6.78860533279735,6.78860533279735,6.56428620006143,6.61741441570941,629834.81737303,0.0,1.0
2008-08-29,11.43,11.65,11.21,11.28,318500,6.74728338729336,6.87715235887731,6.61741441570941,6.6587363612134,539543.812085289,0.0,1.0
2008-09-02,11.52,11.8,11.22,11.8,485800,6.80041160294134,6.96569938495728,6.62331755078141,6.96569938495728,822952.539752067,0.0,1.0
2008-09-03,11.96,12.0,11.2,11.48,667900,7.06014954610924,7.08376208639723,6.61151128063741,6.77679906265335,1131432.69102595,0.0,1.0
2008-09-04,11.3,11.88,11.21,11.81,461300,6.67054263135739,7.01292446553326,6.61741441570941,6.97160252002928,781449.16959166,0.0,1.0
2008-09-05,12.0,12.09,11.0,11.2,535500,7.08376208639723,7.13689030204521,6.49344857919746,6.61151128063741,907145.090648892,0.0,1.0
2008-09-08,12.59,13.75,11.95,12.35,1297400,7.43204705564509,8.11681072399683,7.05424641103724,7.29037181391715,2197815.20188212,0.0,1.0
2008-09-09,12.47,12.85,12.05,12.05,1149400,7.36120943478112,7.58552856751703,7.11327776175722,7.11327776175722,1947100.96581109,0.0,1.0
2008-09-10,12.28,12.53,11.75,12.47,806000,7.24904986841317,7.39662824521311,6.93618370959729,7.36120943478112,1365376.17752195,0.0,1.0
2008-09-11,12.09,12.45,11.71,11.79,1183400,7.13689030204521,7.34940316463713,6.9125711693093,6.95979624988528,2004697.47950308,0.0,1.0
2008-09-12,12.61,12.73,11.76,11.88,856900,7.44385332578909,7.51469094665306,6.94208684466929,7.01292446553326,1451601.54654909,0.0,1.0
2008-09-15,11.96,12.51,10.91,10.91,592700,7.06014954610924,7.38482197506911,6.44032036354948,6.44032036354948,1004042.75486013,0.0,1.0
2008-09-16,12.73,12.73,11.25,11.5,968200,7.51469094665306,7.51469094665306,6.6410269559974,6.78860533279735,1640145.42813493,0.0,1.0
2008-09-17,12.4,12.65,11.78,12.25,889600,7.31988748927714,7.46746586607708,6.95389311481328,7.23134046319717,1506995.84059991,0.0,1.0
2008-09-18,15.0,16.18,11.27,12.69,2293400,8.85470260799654,9.55127254649227,6.6528332261414,7.49107840636507,3885054.2500358,0.0,1.0
2008-09-19,14.7,15.98,12.06,14.72,3195200,8.67760855583661,9.43320984505231,7.11918089682922,8.6894148259806,5412717.07496048,0.0,1.0
2008-09-22,12.2,14.16,12.05,13.51,564500,7.20182478783718,8.35883926194873,7.11327776175722,7.97513548226888,956271.528797946,0.0,1.0
2008-09-23,12.57,12.75,12.21,12.4,466100,7.4202407855011,7.52649721679706,7.20772792290918,7.31988748927714,789580.442112882,0.0,1.0
2008-09-24,12.62,12.79,12.25,12.72,576100,7.44975646086109,7.55010975708505,7.23134046319717,7.50878781158107,975922.104057566,0.0,1.0
2008-09-25,12.63,13.25,12.55,12.64,263800,7.45565959593309,7.82165397039694,7.4084345153571,7.46156273100508,446881.185645523,0.0,1.0
2008-09-26,12.7,13.0,11.88,12.19,446000,7.59733483766103,7.77679944012546,7.10679825759158,7.29224501347149,745550.922926522,0.17,1.0
2008-09-29,11.84,13.0,11.7,12.25,363000,7.08286964392965,7.77679944012546,6.99911949611292,7.32813793396438,606804.899153201,0.0,1.0
2008-09-30,13.47,13.7,12.05,12.2,489400,8.05796065065308,8.19555017920914,7.20849486565476,7.29822716688697,818100.048610403,0.0,1.0
2008-10-01,14.25,14.34,12.76,13.45,477800,8.5245686170606,8.57840799779993,7.63322775815392,8.04599634382211,798709.038058952,0.0,1.0
2008-10-02,13.33,13.99,13.03,13.9,239000,7.97421050283634,8.3690326282581,7.79474590037191,8.31519324751877,399521.68291354,0.0,1.0
2008-10-03,12.68,13.75,12.63,13.66,365100,7.58537053083007,8.22546094628655,7.55545976375266,8.17162156554722,610315.34071855,0.0,1.0
2008-10-06,13.06,13.28,11.25,12.33,577400,7.81269236061835,7.94429973575893,6.72992259241627,7.37599516128823,965204.266586937,0.0,1.0
2008-10-07,11.52,13.2,11.51,13.09,492800,6.89144073463426,7.89644250843509,6.88545858121878,7.83063882086479,823783.620668587,0.0,1.0
2008-10-08,11.48,12.0,11.03,11.03,453000,6.86751212097233,7.17858409857735,6.59831521727568,6.59831521727568,757252.394811019,0.0,1.0
2008-10-09,10.31,12.0,10.31,11.41,902300,6.16760017136104,7.17858409857735,6.16760017136104,6.82563704706396,1508319.72591166,0.0,1.0
2008-10-10,11.82,13.0,10.03,10.34,1082600,7.07090533709869,7.77679944012546,6.00009987572757,6.18554663160748,1809716.20887949,0.0,1.0
2008-10-13,12.24,12.34,11.26,11.85,155400,7.3221557805489,7.38197731470371,6.73590474583175,7.08885179734513,259772.675835833,0.0,1.0
2008-10-14,12.64,15.0,11.71,12.55,695200,7.56144191716814,8.97323012322169,7.0051016495284,7.50760253642881,1162123.32201462,0.0,1.0
2008-10-15,12.85,13.5,12.2,12.25,506700,7.68706713889325,8.07590711089952,7.29822716688697,7.32813793396438,847019.400553517,0.0,1.0
2008-10-16,13.36,13.5,12.02,13.23,667700,7.99215696308278,8.07590711089952,7.19054840540831,7.91438896868153,1116153.25389695,0.0,1.0
2008-10-17,13.48,14.0,12.74,12.95,601300,8.06394280406856,8.37501478167358,7.62126345132295,7.74688867304806,1005156.43487829,0.0,1.0
2008-10-20,13.91,13.97,13.0,13.63,383800,8.32117540093425,8.35706832142713,7.77679944012546,8.15367510530078,641574.987038563,0.0,1.0
2008-10-21,13.02,13.73,12.96,13.6,318800,7.78876374695643,8.21349663945559,7.75287082646354,8.13572864505433,532918.462396805,0.0,1.0
2008-10-22,12.48,12.97,12.11,12.89,391900,7.46572746252045,7.75885297987902,7.24438778614764,7.71099575255517,655115.261647767,0.0,1.0
2008-10-23,12.12,12.93,11.25,12.82,817400,7.25036993956312,7.7349243662171,6.72992259241627,7.6691206786468,1366397.58834112,0.0,1.0
2008-10-24,11.88,12.25,11.25,11.75,761600,7.10679825759158,7.32813793396438,6.72992259241627,7.02903026319032,1273120.14103327,0.0,1.0
2008-10-27,11.13,12.48,11.12,11.75,770500,6.65813675143049,7.46572746252045,6.65215459801501,7.02903026319032,1287997.72671499,0.0,1.0
2008-10-28,11.48,11.53,10.53,11.2,1084300,6.86751212097233,6.89742288804974,6.29920754650163,6.70001182533886,1812557.99490858,0.0,1.0
2008-10-29,11.19,11.6,11.0,11.46,849800,6.69402967192338,6.93929796195811,6.58036875702924,6.85554781414137,1420558.68677793,0.0,1.0
2008-10-30,11.18,11.51,10.85,11.51,887700,6.6880475185079,6.88545858121878,6.49063645579702,6.88545858121878,1483913.79883828,0.0,1.0
2008-10-31,11.03,11.22,10.38,10.6,4893300,6.59831521727568,6.71197613216982,6.20947524526941,6.34108262040999,8179830.33891559,0.0,1.0
2008-11-03,11.16,11.42,10.81,10.81,992300,6.67608321167694,6.83161920047945,6.4667078421351,6.4667078421351,1658767.22156948,0.0,1.0
2008-11-04,11.92,12.08,10.97,10.97,1326200,7.1307268712535,7.2264413259012,6.5624222967828,6.5624222967828,2216927.43045999,0.0,1.0
2008-11-05,11.13,12.0,11.06,11.53,639500,6.65813675143049,7.17858409857735,6.61626167752213,6.89742288804974,1069013.03859083,0.0,1.0
2008-11-06,11.16,11.67,10.82,11.0,867000,6.67608321167694,6.98117303586647,6.47268999555058,6.58036875702924,1449310.87483698,0.0,1.0
2008-11-07,11.18,11.45,10.84,11.27,774300,6.6880475185079,6.84956566072589,6.48465430238154,6.74188689924723,1294349.95430943,0.0,1.0
2008-11-10,11.18,11.31,10.75,11.25,1409200,6.6880475185079,6.76581551290915,6.43081492164221,6.72992259241627,2355673.45423331,0.0,1.0
2008-11-11,10.69,11.25,10.68,11.25,868000,6.39492200114932,6.72992259241627,6.38893984773384,6.72992259241627,1450982.51367763,0.0,1.0
2008-11-12,10.15,10.84,10.13,10.69,988200,6.07188571671334,6.48465430238154,6.05992140988238,6.39492200114932,1651913.50232285,0.0,1.0
2008-11-13,11.34,11.35,9.65,10.28,1122200,6.7837619731556,6.78974412657108,5.77277804593929,6.1496537111146,1875913.10696893,0.0,1.0
2008-11-14,10.84,11.56,10.77,11.01,734200,6.48465430238154,6.91536934829618,6.44277922847317,6.58635091044472,1227317.23679967,0.0,1.0
2008-11-17,10.67,11.0,10.42,10.51,523100,6.38295769431836,6.58036875702924,6.23340385893133,6.28724323967066,874434.277540053,0.0,1.0
2008-11-18,10.37,11.1,9.77,10.76,742700,6.20349309185393,6.64019029118405,5.84456388692506,6.43679707505769,1241526.16694513,0.0,1.0
2008-11-19,9.62,10.65,9.6,10.33,480900,5.75483158569284,6.3709933874874,5.74286727886188,6.179564478192,803891.118464943,0.0,1.0
2008-11-20,9.12,9.86,9.01,9.6,1049900,5.45572391491879,5.89840326766439,5.38992022734849,5.74286727886188,1755053.61879048,0.0,1.0
2008-11-21,10.0,10.15,8.7,9.49,1308900,5.98215341548113,6.07188571671334,5.20447347146858,5.67706359129159,2188008.07851687,0.0,1.0
2008-11-24,11.16,11.28,9.89,10.4,957900,6.67608321167694,6.74786905266271,5.91634972791083,6.22143955210037,1601262.84545138,0.0,1.0
2008-11-25,11.29,11.52,10.5,11.18,562700,6.75385120607819,6.89144073463426,6.28126108625518,6.6880475185079,940631.175629493,0.0,1.0
2008-11-26,11.68,11.73,10.84,10.98,433200,6.98715518928196,7.01706595635936,6.48465430238154,6.56840445019828,724153.945766298,0.0,1.0
2008-11-28,12.01,12.01,11.28,11.44,229500,7.18456625199283,7.18456625199283,6.74786905266271,6.84358350731041,383641.113927437,0.0,1.0
2008-12-01,9.79,11.66,9.71,11.66,921600,5.85652819375602,6.97519088245099,5.80867096643217,6.97519088245099,1540582.35553606,0.0,1.0
2008-12-02,10.14,10.48,9.8,10.12,926300,6.06590356329786,6.26929677942422,5.8625103471715,6.0539392564669,1548439.05808708,0.0,1.0
2008-12-03,10.33,10.69,9.75,9.82,1056400,6.179564478192,6.39492200114932,5.8325995800941,5.87447465400247,1765919.27125466,0.0,1.0
2008-12-04,10.01,10.69,9.76,10.24,946400,5.98813556889661,6.39492200114932,5.83858173350958,6.12572509745267,1582038.99878399,0.0,1.0
2008-12-05,10.9,10.9,9.36,9.89,1178300,6.52054722287443,6.52054722287443,5.59929559689033,5.91634972791083,1969692.04592897,0.0,1.0
2008-12-08,11.2,11.41,10.76,11.26,626100,6.70001182533886,6.82563704706396,6.43679707505769,6.73590474583175,1046613.07812622,0.0,1.0
2008-12-09,10.68,11.44,10.61,11.0,457100,6.38893984773384,6.84358350731041,6.34706477382547,6.58036875702924,764106.114057653,0.0,1.0
2008-12-10,10.81,10.98,10.44,10.82,654200,6.4667078421351,6.56840445019828,6.2453681657623,6.47268999555058,1093586.12954827,0.0,1.0
2008-12-11,10.12,10.71,9.9,10.58,667700,6.0539392564669,6.40688630798029,5.92233188132631,6.32911831357903,1116153.25389695,0.0,1.0
2008-12-12,10.59,10.66,9.79,9.8,703300,6.33510046699451,6.37697554090288,5.85652819375602,5.8625103471715,1175663.59662382,0.0,1.0
2008-12-15,10.16,10.7,9.81,10.58,648700,6.07786787012882,6.4009041545648,5.86849250058699,6.32911831357903,1084392.11592474,0.0,1.0
2008-12-16,11.06,11.08,10.22,10.41,849400,6.61626167752213,6.62822598435309,6.11376079062171,6.22742170551585,1419890.03124168,0.0,1.0
2008-12-17,11.47,11.5,10.81,10.86,760900,6.86152996755685,6.87947642780329,6.4667078421351,6.4966186092125,1271949.99384482,0.0,1.0
2008-12-18,11.56,11.78,11.23,11.23,767800,6.91536934829618,7.04697672343677,6.71795828558531,6.71795828558531,1283484.30184526,0.0,1.0
2008-12-19,11.32,12.0,11.12,11.78,3679300,6.77179766632463,7.17858409857735,6.65215459801501,7.04697672343677,6150460.78637568,0.0,1.0
2008-12-22,11.29,11.44,11.0,11.34,519800,6.75385120607819,6.84358350731041,6.58036875702924,6.7837619731556,868917.869365933,0.0,1.0
2008-12-23,11.61,11.95,11.34,11.54,795000,6.94528011537359,7.14867333149995,6.7837619731556,6.90340504146522,1328952.87831073,0.0,1.0
2008-12-24,11.79,11.85,11.5,11.55,178700,7.05295887685225,7.08885179734513,6.87947642780329,6.9093871948807,298721.860822801,0.0,1.0
2008-12-26,11.74,11.95,11.6,11.84,353500,7.02304810977484,7.14867333149995,6.93929796195811,7.08286964392965,590924.330167098,0.0,1.0
2008-12-29,11.88,11.96,11.46,11.79,630100,7.20849486565476,7.25703691862213,6.95364908757605,7.15388505606646,1038439.80463459,0.17,1.0
2008-12-30,12.28,12.28,11.84,12.04,528600,7.45120513049162,7.45120513049162,7.18422383917107,7.3055789715895,871162.165894058,0.0,1.0
2008-12-31,12.38,12.58,12.16,12.26,968000,7.51188269670083,7.63323782911926,7.37839205104056,7.43906961724977,1595317.77636294,0.0,1.0
2009-01-02,12.3,12.5,12.0,12.39,599800,7.46334064373346,7.58469577615189,7.28130794510581,7.51795045332175,988503.721345548,0.0,1.0
2009-01-05,12.09,12.26,11.9,12.23,534400,7.33591775469411,7.43906961724977,7.2206303788966,7.42086634738701,880720.888107803,0.0,1.0
2009-01-06,12.24,12.5,11.95,12.17,466900,7.42693410400793,7.58469577615189,7.25096916200121,7.38445980766148,769477.138206462,0.0,1.0
2009-01-07,12.1,12.25,11.78,12.0,611800,7.34198551131503,7.43300186062885,7.14781729944554,7.28130794510581,1008280.38799467,0.0,1.0
2009-01-08,12.1,12.34,11.84,12.0,706100,7.34198551131503,7.48761167021715,7.18422383917107,7.28130794510581,1163692.02674573,0.0,1.0
2009-01-09,11.32,12.04,11.27,12.04,460900,6.86870049488315,7.3055789715895,6.83836171177854,7.3055789715895,759588.804881899,0.0,1.0
2009-01-12,10.94,11.45,10.83,11.08,456700,6.63812574328813,6.94758133095513,6.571380420458,6.72307433598104,752666.971554705,0.0,1.0
2009-01-13,11.07,11.14,10.68,10.87,385400,6.71700657936011,6.75948087570656,6.48036407114418,6.59565144694168,635160.610547806,0.0,1.0
2009-01-14,10.6,11.0,10.38,10.79,607800,6.4318220181768,6.67453228301366,6.29833137251653,6.54710939397431,1001688.1657783,0.0,1.0
2009-01-15,10.17,10.69,9.77,10.43,834300,6.17090848347718,6.4864318277651,5.92819821864032,6.32867015562114,1374972.74878058,0.0,1.0
2009-01-16,10.07,10.46,9.65,10.27,954400,6.11023091726796,6.3468734254839,5.85538513918926,6.23158604968639,1572904.22082726,0.0,1.0
2009-01-20,9.22,10.08,9.14,9.89,985900,5.59447160448963,6.11629867388888,5.54592955152226,6.00101129809138,1624817.97078122,0.0,1.0
2009-01-21,9.73,9.79,9.04,9.38,1109700,5.90392719215663,5.94033373188216,5.48525198531305,5.69155571042438,1828847.24837805,0.0,1.0
2009-01-22,9.01,9.63,8.52,9.47,1472500,5.46704871545028,5.84324962594742,5.16972864102513,5.74616552001267,2426761.80340333,0.0,1.0
2009-01-23,9.27,9.34,8.65,8.75,603400,5.62481038759424,5.66728468394069,5.24860947709711,5.30928704330632,994436.721340286,0.0,1.0
2009-01-26,9.77,10.0,9.09,9.32,842500,5.92819821864032,6.06775662092151,5.51559076841765,5.65514917069885,1388486.80432415,0.0,1.0
2009-01-27,10.0,10.71,9.81,9.93,1043500,6.06775662092151,6.49856734100694,5.952469245124,6.02528232457506,1719745.97069703,0.0,1.0
2009-01-28,10.35,10.77,10.18,10.35,1538000,6.28012810265376,6.53497388073247,6.1769762400981,6.28012810265376,2534709.44219649,0.0,1.0
2009-01-29,9.9,10.34,9.85,10.17,894800,6.0070790547123,6.27406034603284,5.97674027160769,6.17090848347718,1474680.10980326,0.0,1.0
2009-01-30,9.59,10.13,9.52,10.04,583300,5.81897859946373,6.14663745699349,5.77650430311728,6.0920276474052,961310.804702998,0.0,1.0
2009-02-02,9.83,9.9,9.42,9.54,485700,5.96460475836585,6.0070790547123,5.71582673690807,5.78863981635912,800460.582623428,0.0,1.0
2009-02-03,9.4,9.91,9.24,9.91,746000,5.70369122366622,6.01314681133322,5.60660711773148,6.01314681133322,1229449.44335408,0.0,1.0
2009-02-04,9.4,9.85,9.33,9.43,488000,5.70369122366622,5.97674027160769,5.66121692731977,5.72189449352899,804251.110397845,0.0,1.0
2009-02-05,9.53,9.84,9.12,9.38,708900,5.7825720597382,5.97067251498677,5.53379403828042,5.69155571042438,1168306.5822972,0.0,1.0
2009-02-06,10.32,10.38,9.46,9.49,539900,6.261924832791,6.29833137251653,5.74009776339175,5.75830103325452,889785.19365532,0.0,1.0
2009-02-09,10.31,10.49,10.15,10.32,302300,6.25585707617008,6.36507669534667,6.15877297023534,6.261924832791,498207.194002599,0.0,1.0
2009-02-10,9.73,10.48,9.71,10.26,710400,5.90392719215663,6.35900893872575,5.89179167891479,6.22551829306547,1170778.66562834,0.0,1.0
2009-02-11,9.93,10.16,9.55,9.55,369600,6.02528232457506,6.16484072685626,5.79470757298004,5.79470757298004,609121.332793122,0.0,1.0
2009-02-12,9.95,10.0,9.47,9.78,603000,6.0374178378169,6.06775662092151,5.74616552001267,5.93426597526124,993777.499118649,0.0,1.0
2009-02-13,9.51,9.97,9.47,9.93,508800,5.77043654649636,6.04955335105875,5.74616552001267,6.02528232457506,838530.665922998,0.0,1.0
2009-02-17,8.89,9.24,8.87,9.2,628400,5.39423563599922,5.60660711773148,5.38210012275738,5.58233609124779,1035638.11019264,0.0,1.0
2009-02-18,8.57,9.05,8.51,8.95,631100,5.20006742412974,5.49131974193397,5.16366088440421,5.43064217572475,1040087.86018869,0.0,1.0
2009-02-19,8.28,8.77,8.26,8.71,551800,5.02410248212301,5.32142255654817,5.01196696888117,5.28501601682264,909397.054749039,0.0,1.0
2009-02-20,8.44,8.54,7.84,8.13,818800,5.12118658805776,5.18186415426697,4.75712119080247,4.93308613280919,1349427.88769212,0.0,1.0
2009-02-23,8.24,8.76,8.17,8.56,544600,4.99983145563933,5.31535479992724,4.95735715929288,5.19399966750882,897531.054759561,0.0,1.0
2009-02-24,8.76,8.85,8.23,8.35,727300,5.31535479992724,5.36996460951554,4.99376369901841,5.06657677846946,1198630.80449253,0.0,1.0
2009-02-25,8.74,9.0,8.17,8.66,793500,5.3032192866854,5.46098095882936,4.95735715929288,5.25467723371803,1307732.08217354,0.0,1.0
2009-02-26,8.56,9.09,8.53,8.89,783500,5.19399966750882,5.51559076841765,5.17579639764605,5.39423563599922,1291251.5266326,0.0,1.0
2009-02-27,8.18,8.68,8.17,8.39,752400,4.9634249159138,5.26681274695987,4.95735715929288,5.09084780495315,1239996.99890028,0.0,1.0
2009-03-02,7.75,8.15,7.69,8.15,818600,4.70251138121417,4.94522164605103,4.66610484148864,4.94522164605103,1349098.2765813,0.0,1.0
2009-03-03,7.43,7.91,7.25,7.91,805100,4.50834316934468,4.79959548714892,4.3991235501681,4.79959548714892,1326849.52660104,0.0,1.0
2009-03-04,7.45,7.63,7.25,7.47,772300,4.52047868258653,4.62969830176311,4.3991235501681,4.53261419582837,1272793.30442675,0.0,1.0
2009-03-05,6.73,7.31,6.69,7.25,502600,4.08360020588018,4.43553008989363,4.05932917939649,4.3991235501681,828312.721487616,0.0,1.0
2009-03-06,6.59,7.02,6.33,6.8,672300,3.99865161318728,4.2595651478869,3.84088994104332,4.12607450222663,1107987.74901736,0.0,1.0
2009-03-09,6.44,6.79,6.36,6.45,564700,3.90763526387345,4.12000674560571,3.85909321090608,3.91370302049438,930656.971396851,0.0,1.0
2009-03-10,7.91,7.93,6.65,6.72,1121800,4.79959548714892,4.81173100039076,4.03505815291281,4.07753244925926,1848788.72058258,0.0,1.0
2009-03-11,7.67,8.2,7.64,8.12,596500,4.6539693282468,4.97556042915564,4.63576605838404,4.92701837618827,983065.138017037,0.0,1.0
2009-03-12,8.46,8.53,7.44,7.65,589300,5.1333221012996,5.17579639764605,4.51441092596561,4.64183381500496,971199.138027561,0.0,1.0
2009-03-13,8.25,8.53,8.17,8.53,447400,5.00589921226025,5.17579639764605,4.95735715929288,5.17579639764605,737340.05490163,0.0,1.0
2009-03-16,8.25,8.73,8.2,8.5,461600,5.00589921226025,5.29715153006448,4.97556042915564,5.15759312778329,760742.443769764,0.0,1.0
2009-03-17,8.87,8.88,8.12,8.22,391500,5.38210012275738,5.3881678793783,4.92701837618827,4.98769594239748,645213.749427779,0.0,1.0
2009-03-18,9.49,9.54,8.63,8.67,684100,5.75830103325452,5.78863981635912,5.23647396385527,5.26074499033895,1127434.80455567,0.0,1.0
2009-03-19,8.91,9.75,8.75,9.55,624400,5.40637114924107,5.91606270539847,5.30928704330632,5.79470757298004,1029045.88797626,0.0,1.0
2009-03-20,8.61,9.15,8.6,8.95,764900,5.22433845061342,5.55199730814318,5.2182706939925,5.43064217572475,1260597.69332646,0.0,1.0
2009-03-23,9.9,9.9,8.88,9.01,687500,6.0070790547123,6.0070790547123,5.3881678793783,5.46704871545028,1133038.19343959,0.0,1.0
2009-03-24,9.04,9.86,9.0,9.71,505300,5.48525198531305,5.98280802822861,5.46098095882936,5.89179167891479,832762.471483669,0.0,1.0
2009-03-25,9.49,9.79,8.82,9.53,528400,5.75830103325452,5.94033373188216,5.35176133965277,5.7825720597382,870832.554783239,0.0,1.0
2009-03-26,9.74,9.76,9.37,9.6,533300,5.90999494877755,5.9221304620194,5.68548795380346,5.82504635608465,878908.026998301,0.0,1.0
2009-03-27,9.06,9.68,9.03,9.49,789700,5.57020057800595,5.9513842820196,5.55175620523109,5.83456992111219,1284456.79824357,0.12,1.0
2009-03-30,8.59,8.89,8.45,8.81,538400,5.28123873786657,5.46568246561511,5.19516499825058,5.41649747154883,875714.246136935,0.0,1.0
2009-03-31,8.87,9.12,8.6,8.7,419400,5.45338621709854,5.60708932355566,5.28738686212485,5.3488681047077,682159.277172791,0.0,1.0
2009-04-01,9.12,9.16,8.52,8.71,485300,5.60708932355566,5.63168182058879,5.23820186805857,5.35501622896598,789346.440657976,0.0,1.0
2009-04-02,9.6,9.72,9.36,9.45,603800,5.90219928795332,5.97597677905274,5.75464430575449,5.80997742407905,982088.153450003,0.0,1.0
2009-04-03,9.74,9.75,9.42,9.6,406100,5.98827302756931,5.99442115182759,5.7915330513042,5.90219928795332,660526.662994445,0.0,1.0
2009-04-06,9.51,9.7,9.33,9.56,390900,5.84686616962876,5.96368053053617,5.73619993297963,5.87760679092018,635803.675362051,0.0,1.0
2009-04-07,9.32,9.67,9.29,9.38,358700,5.73005180872135,5.94523615776131,5.71160743594649,5.76694055427106,583429.977877635,0.0,1.0
2009-04-08,9.32,9.55,9.11,9.39,460200,5.73005180872135,5.8714586666619,5.60094119929737,5.77308867852934,748520.980817641,0.0,1.0
2009-04-09,10.12,10.17,9.47,9.6,727700,6.22190174938413,6.25264237067555,5.82227367259562,5.90219928795332,1183613.03290091,0.0,1.0
2009-04-13,10.48,10.5,9.45,9.5,649000,6.44323422268238,6.45553047119895,5.80997742407905,5.84071804537047,1055606.51140949,0.0,1.0
2009-04-14,9.59,10.28,9.56,10.25,540300,5.89605116369504,6.32027173751668,5.87760679092018,6.30182736474183,878804.619590984,0.0,1.0
2009-04-15,9.87,9.92,9.28,9.52,591400,6.06819864292701,6.09893926421843,5.70545931168821,5.85301429388704,961919.40038147,0.0,1.0
2009-04-16,10.27,10.46,9.43,10.01,671300,6.3141236132584,6.43093797416581,5.79768117556248,6.15427238254299,1091877.73668597,0.0,1.0
2009-04-17,10.52,10.68,10.09,10.2,655600,6.46782671971552,6.56619670784807,6.20345737660927,6.2710867434504,1066341.49288145,0.0,1.0
2009-04-20,9.52,10.21,9.5,10.1,541900,5.85301429388704,6.27723486770869,5.84071804537047,6.20960550086756,881407.039341764,0.0,1.0
2009-04-21,10.02,10.25,9.05,9.46,945200,6.16042050680128,6.30182736474183,5.56405245374766,5.81612554833734,1537379.46777235,0.0,1.0
2009-04-22,9.6,10.23,9.5,9.75,829700,5.90219928795332,6.28953111622526,5.84071804537047,5.99442115182759,1349517.29201303,0.0,1.0
2009-04-23,9.14,9.7,8.81,9.6,793900,5.61938557207223,5.96368053053617,5.41649747154883,5.90219928795332,1291288.15008936,0.0,1.0
2009-04-24,9.26,9.58,8.84,9.13,615300,5.69316306317164,5.88990303943675,5.43494184432368,5.61323744781394,1000793.04540872,0.0,1.0
2009-04-27,8.66,9.31,8.57,9.02,764600,5.32427560767456,5.72390368446307,5.26894248935,5.54560808097281,1243631.33840323,0.0,1.0
2009-04-28,8.7,8.94,8.5,8.55,527000,5.3488681047077,5.49642308690653,5.225905619542,5.25664624083343,857172.005412639,0.0,1.0
2009-04-29,9.15,9.23,8.75,9.05,495000,5.62553369633051,5.67471869039679,5.37960872599912,5.56405245374766,805123.610397071,0.0,1.0
2009-04-30,8.67,9.19,8.66,9.15,474600,5.33042373193284,5.65012619336365,5.32427560767456,5.62553369633051,771942.758574647,0.0,1.0
2009-05-01,8.45,8.93,8.38,8.62,543000,5.19516499825058,5.49027496264825,5.15212812844259,5.29968311064142,883196.202920423,0.0,1.0
2009-05-04,9.01,9.02,8.51,8.72,485400,5.53945995671452,5.54560808097281,5.23205374380029,5.36116435322427,789509.091892401,0.0,1.0
2009-05-05,8.79,9.05,8.66,8.96,389200,5.40420122303226,5.56405245374766,5.32427560767456,5.5087193354231,633038.604376849,0.0,1.0
2009-05-06,9.08,9.23,8.68,8.9,622700,5.58249682652252,5.67471869039679,5.33657185619113,5.47183058987339,1012829.23675607,0.0,1.0
2009-05-07,8.8,9.5,8.75,9.25,672700,5.41034934729055,5.84071804537047,5.37960872599912,5.68701493891336,1094154.8539679,0.0,1.0
2009-05-08,9.78,9.78,8.96,9.0,975100,6.01286552460245,6.01286552460245,5.5087193354231,5.53331183245624,1586012.18686502,0.0,1.0
2009-05-11,9.15,9.56,9.1,9.56,548900,5.62553369633051,5.87760679092018,5.59479307503909,5.87760679092018,892792.625751419,0.0,1.0
2009-05-12,8.78,9.49,8.59,9.19,632100,5.39805309877397,5.83456992111219,5.28123873786657,5.65012619336365,1028118.4527919,0.0,1.0
2009-05-13,8.3,8.63,8.27,8.6,605000,5.10294313437631,5.30583123489971,5.08449876160145,5.28738686212485,984039.968263087,0.0,1.0
2009-05-14,8.23,8.51,8.15,8.16,630200,5.05990626456832,5.23205374380029,5.01072127050204,5.01686939476032,1025028.07933785,0.0,1.0
2009-05-15,7.95,8.35,7.8,8.21,456400,4.88775878533635,5.13368375566773,4.79553692146207,5.04761001605175,742340.233909541,0.0,1.0
2009-05-18,8.33,8.39,8.01,8.1,362800,5.12138750715116,5.15827625270087,4.92464753088605,4.97998064921062,590098.678489005,0.0,1.0
2009-05-19,7.72,8.41,7.71,8.41,616700,4.7463519273958,5.17057250121744,4.74020380313751,5.17057250121744,1003070.16269065,0.0,1.0
2009-05-20,7.17,7.93,7.08,7.78,1116700,4.40820509319014,4.87546253681978,4.35287197486557,4.7832406729455,1816326.33480891,0.0,1.0
2009-05-21,7.06,7.1,6.91,7.08,976200,4.34057572634901,4.36516822338214,4.24835386247474,4.35287197486557,1587801.35044368,0.0,1.0
2009-05-22,7.02,7.24,6.95,7.12,582400,4.31598322931587,4.45124196299813,4.27294635950787,4.37746447189871,947280.789283341,0.0,1.0
2009-05-26,7.45,7.5,6.99,6.99,647200,4.58035257242211,4.61109319371353,4.29753885654101,4.29753885654101,1052678.78918987,0.0,1.0
2009-05-27,7.05,7.51,6.97,7.42,612600,4.33442760209072,4.61724131797182,4.28524260802444,4.56190819964726,996401.462079284,0.0,1.0
2009-05-28,7.12,7.24,6.93,7.14,548400,4.37746447189871,4.45124196299813,4.2606501109913,4.38976072041528,891979.369579301,0.0,1.0
2009-05-29,7.4,7.4,7.1,7.16,538300,4.54961195113069,4.54961195113069,4.36516822338214,4.40205696893185,875551.594902511,0.0,1.0
2009-06-01,7.47,7.66,7.35,7.57,536800,4.59264882093868,4.70946318184609,4.51887132983926,4.65413006352153,873111.826386157,0.0,1.0
2009-06-02,7.33,7.44,7.17,7.44,489100,4.50657508132269,4.57420444816382,4.40820509319014,4.57420444816382,795527.187566076,0.0,1.0
2009-06-03,7.36,7.4,7.25,7.27,363400,4.52501945409755,4.54961195113069,4.45739008725641,4.46968633577298,591074.585895546,0.0,1.0
2009-06-04,7.71,7.73,7.32,7.42,456800,4.74020380313751,4.75250005165408,4.50042695706441,4.56190819964726,742990.838847237,0.0,1.0
2009-06-05,7.26,7.83,7.06,7.82,755600,4.4635382115147,4.81398129423693,4.34057572634901,4.80783316997864,1228992.7273051,0.0,1.0
2009-06-08,7.25,7.37,7.17,7.25,310500,4.45739008725641,4.53116757835583,4.40820509319014,4.45739008725641,505032.082885436,0.0,1.0
2009-06-09,7.29,7.37,7.17,7.31,276300,4.48198258428955,4.53116757835583,4.40820509319014,4.49427883280612,449405.360712547,0.0,1.0
2009-06-10,6.92,7.34,6.81,7.34,557200,4.25450198673302,4.51272320558098,4.18687261989189,4.51272320558098,906292.678208582,0.0,1.0
2009-06-11,7.05,7.27,6.95,6.95,353600,4.33442760209072,4.46968633577298,4.27294635950787,4.27294635950787,575134.764922029,0.0,1.0
2009-06-12,6.85,7.04,6.77,7.01,394500,4.21146511692503,4.32827947783244,4.16228012285875,4.30983510505758,641659.119801301,0.0,1.0
2009-06-15,6.56,6.86,6.4,6.83,661300,4.03316951343477,4.21761324118331,3.93479952530221,4.19916886840846,1075612.6132436,0.0,1.0
2009-06-16,6.53,6.64,6.46,6.56,457200,4.01472514065992,4.08235450750105,3.97168827085192,4.03316951343477,743641.44378493,0.0,1.0
2009-06-17,6.36,6.58,6.07,6.51,738100,3.91020702826908,4.04546576195134,3.73191142477882,4.00242889214335,1200528.76128096,0.0,1.0
2009-06-18,6.43,6.5,6.18,6.37,357000,3.95324389807707,3.99628076788506,3.79954079161995,3.91635515252736,580664.906892433,0.0,1.0
2009-06-19,6.56,6.63,6.42,6.56,1162700,4.03316951343477,4.07620638324276,3.94709577381878,4.03316951343477,1891145.90264379,0.0,1.0
2009-06-22,6.26,6.61,6.24,6.55,428200,3.84872578568623,4.06391013472619,3.83642953716966,4.02702138917649,696472.585802072,0.0,1.0
2009-06-23,6.14,6.4,6.01,6.3,586000,3.77494829458681,3.93479952530221,3.69502267922911,3.87331828271937,953136.233722594,0.0,1.0
2009-06-24,5.96,6.23,5.91,6.22,497800,3.66428205793769,3.83028141291137,3.63354143664626,3.82413328865309,809677.844960933,0.0,1.0
2009-06-25,6.29,6.29,5.84,5.96,518600,3.86717015846108,3.86717015846108,3.59050456683827,3.66428205793769,843509.301721053,0.0,1.0
2009-06-26,6.35,6.42,6.2,6.3,720800,3.90405890401079,3.94709577381878,3.81183704013652,3.87331828271937,1172390.09772567,0.0,1.0
2009-06-29,6.37,6.43,5.95,6.35,622100,3.91635515252736,3.95324389807707,3.6581339336794,3.90405890401079,1011853.32934953,0.0,1.0
2009-06-30,6.34,6.4,6.16,6.39,432000,3.89791077975251,3.93479952530221,3.78724454310338,3.92865140104393,702653.33271017,0.0,1.0
2009-07-01,6.47,6.57,6.29,6.42,329100,3.97783639511021,4.03931763769305,3.86717015846108,3.94709577381878,535285.212488234,0.0,1.0
2009-07-02,6.04,6.36,5.98,6.36,473100,3.71346705200396,3.91020702826908,3.67657830645426,3.91020702826908,769502.990058293,0.0,1.0
2009-07-06,6.29,6.34,5.95,5.95,590900,3.86717015846108,3.89791077975251,3.6581339336794,3.6581339336794,961106.144209353,0.0,1.0
2009-07-07,6.24,6.44,6.15,6.2,501700,3.83642953716966,3.95939202233535,3.7810964188451,3.81183704013652,816021.243103455,0.0,1.0
2009-07-08,6.35,6.58,6.2,6.25,568100,3.90405890401079,4.04546576195134,3.81183704013652,3.84257766142794,924021.66276076,0.0,1.0
2009-07-09,6.4,6.59,6.34,6.42,385100,3.93479952530221,4.05161388620962,3.89791077975251,3.94709577381878,626369.90376548,0.0,1.0
2009-07-10,6.23,6.45,6.07,6.42,475000,3.83028141291137,3.96554014659364,3.73191142477882,3.94709577381878,772593.363512342,0.0,1.0
2009-07-13,6.78,6.78,6.2,6.25,521400,4.16842824711703,4.16842824711703,3.81183704013652,3.84257766142794,848063.536284916,0.0,1.0
2009-07-14,6.81,6.91,6.6,6.75,350300,4.18687261989189,4.24835386247474,4.05776201046791,4.14998387434218,569767.274186048,0.0,1.0
2009-07-15,7.3,7.34,6.9,6.95,539500,4.48813070854784,4.51272320558098,4.24220573821645,4.27294635950787,877503.409715595,0.0,1.0
2009-07-16,7.08,7.23,6.66,7.23,682700,4.35287197486557,4.44509383873985,4.09465075601762,4.44509383873985,1110419.97741026,0.0,1.0
2009-07-17,6.66,7.28,6.61,7.1,689700,4.09465075601762,4.47583446003127,4.06391013472619,4.36516822338214,1121805.56381992,0.0,1.0
2009-07-20,6.94,7.0,6.62,6.7,407000,4.26679823524959,4.3036869807993,4.07005825898448,4.11924325305076,661990.524104258,0.0,1.0
2009-07-21,6.57,6.99,6.53,6.99,511900,4.03931763769305,4.29753885654101,4.01472514065992,4.29753885654101,832611.669014669,0.0,1.0
2009-07-22,6.63,6.76,6.38,6.54,435500,4.07620638324276,4.15613199860046,3.92250327678564,4.0208732649182,708346.125914999,0.0,1.0
2009-07-23,6.39,6.69,6.18,6.57,1105800,3.92865140104393,4.11309512879247,3.79954079161995,4.03931763769305,1798597.35025673,0.0,1.0
2009-07-24,6.3,6.42,6.24,6.41,837200,3.87331828271937,3.94709577381878,3.83642953716966,3.9409476495605,1361716.1345948,0.0,1.0
2009-07-27,6.91,7.14,6.12,6.17,1124100,4.24835386247474,4.38976072041528,3.76265204607024,3.79339266736167,1828362.52615626,0.0,1.0
2009-07-28,6.37,6.95,6.21,6.95,910400,3.91635515252736,4.27294635950787,3.81798516439481,4.27294635950787,1480776.83819292,0.0,1.0
2009-07-29,6.53,6.54,6.23,6.29,512100,4.01472514065992,4.0208732649182,3.83028141291137,3.86717015846108,832936.971483514,0.0,1.0
2009-07-30,6.68,6.8,6.54,6.65,628900,4.10694700453419,4.1807244956336,4.0208732649182,4.08850263175933,1022913.61329034,0.0,1.0
2009-07-31,6.67,6.85,6.51,6.63,560800,4.1007988802759,4.21146511692503,4.00242889214335,4.07620638324276,912148.122647833,0.0,1.0
2009-08-03,6.77,6.83,6.61,6.73,537600,4.16228012285875,4.19916886840846,4.06391013472619,4.13768762582561,874413.036261546,0.0,1.0
2009-08-04,6.82,6.99,6.63,6.73,449400,4.21146511692503,4.31644298640849,4.09413690985527,4.15588859778672,727753.386269959,0.03,1.0
2009-08-05,6.74,6.88,6.7,6.8,540900,4.16206376657987,4.2485161296839,4.13736309140728,4.19911477933874,875927.473594617,0.0,1.0
2009-08-06,6.61,6.99,6.54,6.8,442400,4.08178657226898,4.31644298640849,4.03856039071696,4.19911477933874,716417.66374239,0.0,1.0
2009-08-07,6.88,7.07,6.69,6.75,999400,4.2485161296839,4.36584433675366,4.13118792261414,4.16823893537301,1618417.29915042,0.0,1.0
2009-08-10,6.98,7.1,6.79,6.83,508800,4.31026781761535,4.38436984313309,4.19293961054559,4.21764028571817,823945.088861049,0.0,1.0
2009-08-11,6.71,6.98,6.66,6.95,498200,4.14353826020043,4.31026781761535,4.1126624162347,4.29174231123591,806779.566176444,0.0,1.0
2009-08-12,6.71,6.83,6.68,6.73,348600,4.14353826020043,4.21764028571817,4.12501275382099,4.15588859778672,564518.981872959,0.0,1.0
2009-08-13,6.43,6.78,6.23,6.78,759100,3.97063353399236,4.18676444175245,3.84713015812946,4.18676444175245,1229278.13866828,0.0,1.0
2009-08-14,6.33,6.47,6.15,6.44,457500,3.90888184606091,3.99533420916494,3.7977288077843,3.97680870278551,740870.436623291,0.0,1.0
2009-08-17,6.04,6.27,5.9,6.17,471600,3.7298019510597,3.87183083330204,3.64334958795567,3.81007914537059,763703.82057168,0.0,1.0
2009-08-18,6.11,6.25,6.07,6.07,450600,3.77302813261172,3.85948049571575,3.74832745743914,3.74832745743914,729696.652988971,0.0,1.0
2009-08-19,6.11,6.21,5.97,6.21,343000,3.77302813261172,3.83477982054317,3.68657576950768,3.83477982054317,555450.403850904,0.0,1.0
2009-08-20,6.11,6.21,6.05,6.1,340000,3.77302813261172,3.83477982054317,3.73597711985285,3.76685296381857,550592.237053374,0.0,1.0
2009-08-21,6.46,6.49,6.07,6.07,577000,3.9891590403718,4.00768454675123,3.74832745743914,3.74832745743914,934387.414058226,0.0,1.0
2009-08-24,6.19,6.56,6.14,6.46,343800,3.82242948295688,4.05091072830325,3.79155363899115,3.9891590403718,556745.914996912,0.0,1.0
2009-08-25,6.11,6.33,6.08,6.25,380600,3.77302813261172,3.90888184606091,3.75450262623228,3.85948049571575,616339.427713277,0.0,1.0
2009-08-26,6.36,6.47,6.22,6.47,715300,3.92740735244035,3.99533420916494,3.84095498933631,3.99533420916494,1158348.90342435,0.0,1.0
2009-08-27,6.33,6.41,6.13,6.4,379900,3.90888184606091,3.95828319640607,3.78537847019801,3.95210802761293,615205.85546052,0.0,1.0
2009-08-28,6.2,6.41,6.19,6.4,263600,3.82860465175002,3.95828319640607,3.82242948295688,3.95210802761293,426870.922609616,0.0,1.0
2009-08-31,6.16,6.25,6.04,6.13,479100,3.80390397657744,3.85948049571575,3.7298019510597,3.78537847019801,775849.237565505,0.0,1.0
2009-09-01,5.98,6.26,5.95,6.09,750500,3.69275093830083,3.8656556645089,3.67422543192139,3.76067779502543,1215351.3938487,0.0,1.0
2009-09-02,5.89,6.04,5.89,5.95,540200,3.63717441916252,3.7298019510597,3.63717441916252,3.67422543192139,874793.901341861,0.0,1.0
2009-09-03,5.98,6.02,5.86,5.93,254700,3.69275093830083,3.71745161347341,3.61864891278309,3.6618750943351,412458.361110278,0.0,1.0
2009-09-04,5.99,6.03,5.83,5.95,454500,3.69892610709398,3.72362678226656,3.60012340640365,3.67422543192139,736012.269825759,0.0,1.0
2009-09-08,6.09,6.13,5.9,6.04,402700,3.76067779502543,3.78537847019801,3.64334958795567,3.7298019510597,652127.923121746,0.0,1.0
2009-09-09,6.08,6.19,5.93,6.1,466900,3.75450262623228,3.82242948295688,3.6618750943351,3.76685296381857,756092.692588884,0.0,1.0
2009-09-10,6.01,6.12,5.96,6.0,230400,3.71127644468027,3.77920330140486,3.68040060071454,3.70510127588712,373107.210050286,0.0,1.0
2009-09-11,5.87,6.11,5.67,6.01,1205100,3.62482408157623,3.77302813261172,3.50132070571333,3.71127644468027,1951525.60256771,0.0,1.0
2009-09-14,5.8,5.88,5.69,5.83,556000,3.58159790002422,3.63099925036938,3.51367104329962,3.60012340640365,900380.246475517,0.0,1.0
2009-09-15,5.68,5.84,5.46,5.81,1074700,3.50749587450647,3.6062985751968,3.37164216105728,3.58777306881736,1740357.28576842,0.0,1.0
2009-09-16,6.03,6.13,5.68,5.74,631000,3.72362678226656,3.78537847019801,3.50749587450647,3.54454688726535,1021834.41641376,0.0,1.0
2009-09-17,5.8,6.12,5.79,6.04,415600,3.58159790002422,3.77920330140486,3.57542273123107,3.7298019510597,673018.040351124,0.0,1.0
2009-09-18,5.76,5.83,5.6,5.8,701600,3.55689722485164,3.60012340640365,3.45809452416131,3.58159790002422,1136163.27504896,0.0,1.0
2009-09-21,5.66,5.75,5.6,5.68,357700,3.49514553692018,3.55072205605849,3.45809452416131,3.50749587450647,579255.4211588,0.0,1.0
2009-09-22,5.68,5.77,5.55,5.77,352500,3.50749587450647,3.56307239364478,3.42721868019559,3.56307239364478,570834.598709749,0.0,1.0
2009-09-23,5.6,5.76,5.56,5.67,328900,3.45809452416131,3.55689722485164,3.43339384898873,3.50132070571333,532617.019902514,0.0,1.0
2009-09-24,5.5,5.83,5.4,5.61,696400,3.39634283622986,3.60012340640365,3.33459114829841,3.46426969295446,1127742.45259991,0.0,1.0
2009-09-25,5.51,5.55,5.2,5.46,644800,3.40251800502301,3.42721868019559,3.2110877724355,3.37164216105728,1044181.9836824,0.0,1.0
2009-09-28,5.55,5.61,5.43,5.53,373700,3.42721868019559,3.46426969295446,3.35311665467784,3.4148683426093,605165.644078958,0.0,1.0
2009-09-29,5.63,5.75,5.5,5.57,391500,3.47662003054075,3.55072205605849,3.39634283622986,3.43956901778188,633990.767077635,0.0,1.0
2009-09-30,5.68,5.7,5.43,5.65,528100,3.50749587450647,3.51984621209276,3.35311665467784,3.48897036812704,855199.295258492,0.0,1.0
2009-10-01,5.42,5.73,5.4,5.63,559900,3.3469414858847,3.5383717184722,3.33459114829841,3.47662003054075,906695.863312306,0.0,1.0
2009-10-02,5.24,5.36,5.14,5.29,669800,3.23578844760809,3.30989047312583,3.17403675967663,3.26666429157381,1084666.70699515,0.0,1.0
2009-10-05,5.42,5.5,5.26,5.28,533100,3.3469414858847,3.39634283622986,3.24813878519438,3.26048912278067,863296.23992104,0.0,1.0
2009-10-06,5.4,5.59,5.3,5.44,385400,3.33459114829841,3.45191935536817,3.27283946036696,3.35929182347099,624112.494589324,0.0,1.0
2009-10-07,5.37,5.44,5.16,5.39,303800,3.31606564191897,3.35929182347099,3.18638709726292,3.32841597950526,491970.357696515,0.0,1.0
2009-10-08,5.51,5.58,5.3,5.44,504100,3.40251800502301,3.44574418657502,3.27283946036696,3.35929182347099,816333.960878251,0.0,1.0
2009-10-09,5.63,5.63,5.43,5.5,393800,3.47662003054075,3.47662003054075,3.35311665467784,3.39634283622986,637715.361622408,0.0,1.0
2009-10-12,5.56,5.69,5.49,5.64,289900,3.43339384898873,3.51367104329962,3.39016766743672,3.48279519933389,469460.851534627,0.0,1.0
2009-10-13,5.49,5.55,5.3,5.55,419200,3.39016766743672,3.42721868019559,3.27283946036696,3.42721868019559,678847.840508159,0.0,1.0
2009-10-14,5.64,5.64,5.39,5.56,536400,3.48279519933389,3.48279519933389,3.32841597950526,3.43339384898873,868640.223398324,0.0,1.0
2009-10-15,5.72,5.77,5.52,5.62,499300,3.53219654967905,3.56307239364478,3.40869317381615,3.4704448617476,808560.894002206,0.0,1.0
2009-10-16,5.57,5.72,5.48,5.62,453200,3.43956901778188,3.53219654967905,3.38399249864357,3.4704448617476,733907.064213497,0.0,1.0
2009-10-19,5.71,5.76,5.48,5.61,338300,3.52602138088591,3.55689722485164,3.38399249864357,3.46426969295446,547839.275868107,0.0,1.0
2009-10-20,5.49,5.69,5.36,5.62,571300,3.39016766743672,3.51367104329962,3.30989047312583,3.4704448617476,925156.897142918,0.0,1.0
2009-10-21,5.14,5.59,5.03,5.49,766900,3.17403675967663,3.45191935536817,3.10610990295204,3.39016766743672,1241909.37234186,0.0,1.0
2009-10-22,5.4,5.44,4.57,5.15,1133000,3.33459114829841,3.35929182347099,2.82205213846736,3.18021192846978,1834767.66053374,0.0,1.0
2009-10-23,4.96,5.4,4.83,5.4,999200,3.06288372140002,3.33459114829841,2.98260652708913,3.33459114829841,1618093.42136392,0.0,1.0
2009-10-26,5.05,5.08,4.74,4.96,838900,3.11846024053833,3.13698574691776,2.92703000795083,3.06288372140002,1358505.37548257,0.0,1.0
2009-10-27,5.59,5.77,5.1,5.1,1220900,3.45191935536817,3.56307239364478,3.14933608450405,3.14933608450405,1977111.94770136,0.0,1.0
2009-10-28,5.49,5.64,5.19,5.59,797100,3.39016766743672,3.48279519933389,3.20491260364236,3.45191935536817,1290814.91810366,0.0,1.0
2009-10-29,5.69,5.75,5.43,5.52,751600,3.53219654967905,3.56944291048411,3.37079565285716,3.42666519406474,1210749.15844889,0.03,1.0
2009-10-30,5.25,5.67,5.2,5.66,759000,3.25905657044201,3.51978109607737,3.2280179364378,3.51357336927653,1222669.78613985,0.0,1.0
2009-11-02,5.02,5.35,4.86,5.32,742900,3.11627885402265,3.32113383845043,3.01695522520918,3.3025106580479,1196734.36643385,0.0,1.0
2009-11-03,4.87,4.96,4.75,4.96,691800,3.02316295201002,3.07903249321759,2.94867023039991,3.07903249321759,1114417.5995409,0.0,1.0
2009-11-04,4.71,5.01,4.7,4.92,943000,2.92383932319655,3.1100711272218,2.9176315963957,3.05420158601423,1519074.58277981,0.0,1.0
2009-11-05,4.83,4.95,4.62,4.75,580400,2.99833204480665,3.07282476641675,2.86796978198897,2.94867023039991,934963.825923014,0.0,1.0
2009-11-06,4.65,4.85,4.62,4.71,500200,2.88659296239149,3.01074749840833,2.86796978198897,2.92383932319655,805769.996083206,0.0,1.0
2009-11-09,4.68,4.8,4.61,4.69,486800,2.90521614279402,2.97970886440412,2.86176205518813,2.91142386959486,784183.994588772,0.0,1.0
2009-11-10,4.54,4.7,4.4,4.65,619000,2.81830796758223,2.9176315963957,2.73139979237045,2.88659296239149,997144.397392052,0.0,1.0
2009-11-11,4.6,4.8,4.52,4.58,497900,2.85555432838728,2.97970886440412,2.80589251398055,2.8431388747856,802064.936125206,0.0,1.0
2009-11-12,4.32,4.67,4.28,4.6,611000,2.68173797796371,2.89900841599318,2.65690707076034,2.85555432838728,984257.232320748,0.0,1.0
2009-11-13,4.32,4.45,4.25,4.34,514400,2.68173797796371,2.76243842637466,2.63828389035782,2.69415343156539,828644.714084767,0.0,1.0
2009-11-16,4.49,4.71,4.31,4.38,563800,2.78726933357802,2.92383932319655,2.67553025116287,2.71898433876876,908222.958400063,0.0,1.0
2009-11-17,4.56,4.64,4.41,4.45,366400,2.83072342118392,2.88038523559065,2.73760751917129,2.76243842637466,590232.160265665,0.0,1.0
2009-11-18,4.6,4.71,4.47,4.63,425500,2.85555432838728,2.92383932319655,2.77485387997634,2.87417750878981,685436.092229916,0.0,1.0
2009-11-19,4.29,4.57,4.25,4.54,536700,2.66311479756119,2.83693114798476,2.63828389035782,2.81830796758223,864567.686721022,0.0,1.0
2009-11-20,4.33,4.44,4.26,4.27,333500,2.68794570476455,2.75623069957381,2.64449161715866,2.6506993439595,537233.693909934,0.0,1.0
2009-11-23,4.47,4.57,4.41,4.42,329600,2.77485387997634,2.83693114798476,2.73760751917129,2.74381524597213,530951.200937673,0.0,1.0
2009-11-24,4.41,4.54,4.25,4.44,383800,2.73760751917129,2.81830796758223,2.63828389035782,2.75623069957381,618261.744295749,0.0,1.0
2009-11-25,4.3,4.44,4.29,4.42,253300,2.66932252436203,2.75623069957381,2.66311479756119,2.74381524597213,408039.864070123,0.0,1.0
2009-11-27,4.14,4.33,4.13,4.21,210600,2.56999889554856,2.68794570476455,2.56379116874771,2.61345298315445,339254.620502044,0.0,1.0
2009-11-30,4.25,4.26,4.03,4.17,627400,2.63828389035782,2.64449161715866,2.5017139007393,2.58862207595108,1010675.92071692,0.0,1.0
2009-12-01,4.3,4.32,4.17,4.3,551800,2.66932252436203,2.68173797796371,2.58862207595108,2.66932252436203,888892.210793106,0.0,1.0
2009-12-02,4.37,4.45,4.27,4.28,478200,2.71277661196792,2.76243842637466,2.6506993439595,2.65690707076034,770330.292137122,0.0,1.0
2009-12-03,4.21,4.59,4.2,4.45,419600,2.61345298315445,2.84934660158644,2.60724525635361,2.76243842637466,675931.807989829,0.0,1.0
2009-12-04,4.53,4.61,4.31,4.36,783300,2.81210024078139,2.86176205518813,2.67553025116287,2.70656888516708,1261814.55004393,0.0,1.0
2009-12-07,4.49,4.63,4.44,4.56,300800,2.78726933357802,2.87417750878981,2.75623069957381,2.83072342118392,484557.406680984,0.0,1.0
2009-12-08,4.45,4.58,4.4,4.44,341700,2.76243842637466,2.8431388747856,2.73139979237045,2.75623069957381,550443.038108018,0.0,1.0
2009-12-09,4.37,4.5,4.33,4.44,229200,2.71277661196792,2.79347706037887,2.68794570476455,2.75623069957381,369217.279292824,0.0,1.0
2009-12-10,4.36,4.48,4.29,4.38,297700,2.70656888516708,2.78106160677718,2.66311479756119,2.71898433876876,479563.630215853,0.0,1.0
2009-12-11,4.38,4.46,4.23,4.38,307600,2.71898433876876,2.7686461531755,2.62586843675613,2.71898433876876,495511.496991591,0.0,1.0
2009-12-14,4.49,4.5,4.3,4.38,338000,2.78726933357802,2.79347706037887,2.66932252436203,2.71898433876876,544482.724262542,0.0,1.0
2009-12-15,4.37,4.57,4.37,4.48,424300,2.71277661196792,2.83693114798476,2.71277661196792,2.78106160677718,683503.01746922,0.0,1.0
2009-12-16,4.44,4.5,4.33,4.33,295100,2.75623069957381,2.79347706037887,2.68794570476455,2.68794570476455,475375.301567681,0.0,1.0
2009-12-17,4.34,4.47,4.29,4.4,305100,2.69415343156539,2.77485387997634,2.66311479756119,2.73139979237045,491484.25790681,0.0,1.0
2009-12-18,4.68,4.69,4.33,4.4,1060200,2.90521614279402,2.91142386959486,2.68794570476455,2.73139979237045,1707871.5510744,0.0,1.0
2009-12-21,4.56,4.8,4.52,4.69,346100,2.83072342118392,2.97970886440412,2.80589251398055,2.91142386959486,557530.978897235,0.0,1.0
2009-12-22,4.48,4.65,4.47,4.58,391400,2.78106160677718,2.88659296239149,2.77485387997634,2.8431388747856,630504.551113488,0.0,1.0
2009-12-23,4.47,4.59,4.45,4.53,88400,2.77485387997634,2.84934660158644,2.76243842637466,2.81210024078139,142403.174037895,0.0,1.0
2009-12-24,4.52,4.57,4.48,4.48,32600,2.80589251398055,2.83693114798476,2.78106160677718,2.78106160677718,52515.1976655587,0.0,1.0
2009-12-28,4.52,4.59,4.49,4.53,263100,2.80589251398055,2.84934660158644,2.78726933357802,2.81210024078139,423826.641282469,0.0,1.0
2009-12-29,4.57,4.61,4.5,4.5,151700,2.83693114798476,2.86176205518813,2.79347706037887,2.79347706037887,244372.867664578,0.0,1.0
2009-12-30,4.62,4.65,4.51,4.53,346600,2.86796978198897,2.88659296239149,2.79968478717971,2.81210024078139,558336.426714191,0.0,1.0
2009-12-31,4.65,4.74,4.6,4.65,372900,2.88659296239149,2.94246250359907,2.85555432838728,2.88659296239149,600702.9818861,0.0,1.0
2010-01-04,4.71,4.82,4.67,4.74,378600,2.92383932319655,2.99212431800581,2.89900841599318,2.94246250359907,609885.086999402,0.0,1.0
2010-01-05,4.32,4.74,4.27,4.69,1026700,2.68173797796371,2.94246250359907,2.6506993439595,2.91142386959486,1653906.54733832,0.0,1.0
2010-01-06,4.15,4.39,4.1,4.32,1178600,2.5762066223494,2.7251920655696,2.54516798834519,2.68173797796371,1898601.59412968,0.0,1.0
2010-01-07,4.4,4.42,4.15,4.16,642100,2.73139979237045,2.74381524597213,2.5762066223494,2.58241434915024,1034356.08653544,0.0,1.0
2010-01-08,4.59,4.6,4.37,4.42,405100,2.84934660158644,2.85555432838728,2.71277661196792,2.74381524597213,652573.821298094,0.0,1.0
2010-01-11,4.39,4.63,4.37,4.63,381900,2.7251920655696,2.87417750878981,2.71277661196792,2.87417750878981,615201.042591316,0.0,1.0
2010-01-12,4.4,4.43,4.3,4.34,383900,2.73139979237045,2.75002297277297,2.66932252436203,2.69415343156539,618422.83385914,0.0,1.0
2010-01-13,4.55,4.57,4.38,4.46,430900,2.82451569438307,2.83693114798476,2.71898433876876,2.7686461531755,694134.928653046,0.0,1.0
2010-01-14,4.83,4.85,4.52,4.52,560000,2.99833204480665,3.01074749840833,2.80589251398055,2.80589251398055,902101.554991192,0.0,1.0
2010-01-15,4.75,4.88,4.53,4.79,681800,2.94867023039991,3.02937067881086,2.81210024078139,2.97350113760328,1098308.64320178,0.0,1.0
2010-01-19,5.07,5.13,4.75,4.78,814000,3.14731748802686,3.18456384883191,2.94867023039991,2.96729341080244,1311269.04600505,0.0,1.0
2010-01-20,5.12,5.22,4.79,5.0,712800,3.17835612203106,3.24043339003948,2.97350113760328,3.10386340042096,1148246.40785308,0.0,1.0
2010-01-21,5.81,5.91,5.12,5.15,1849000,3.60668927128916,3.66876653929758,3.17835612203106,3.19697930243359,2978546.02710485,0.0,1.0
2010-01-22,5.7,6.0,5.62,5.82,1129900,3.5384042764799,3.72463608050515,3.48874246207316,3.61289699809,1820150.97675812,0.0,1.0
2010-01-25,5.75,5.86,5.63,5.75,748500,3.56944291048411,3.63772790529337,3.494950188874,3.56944291048411,1205755.38198376,0.0,1.0
2010-01-26,5.7,5.97,5.55,5.74,789300,3.5384042764799,3.70601290010263,3.44528837446727,3.56323518368326,1271479.92384741,0.0,1.0
2010-01-27,6.15,6.15,5.6,5.65,898600,3.83637516292031,3.83637516292031,3.49328470119573,3.52447474317069,1440523.87092227,0.03,1.0
2010-01-28,6.1,6.54,5.98,6.18,927700,3.80518512094535,4.07965749032501,3.73032902020544,3.85508918810529,1487173.37531113,0.0,1.0
2010-01-29,5.86,6.27,5.86,6.22,889400,3.65547291946553,3.91123126366022,3.65547291946553,3.88004122168526,1425775.57400207,0.0,1.0
2010-02-01,5.72,6.01,5.67,5.92,533300,3.56814080193564,3.74904304539042,3.53695075996067,3.69290096983548,854920.298645497,0.0,1.0
2010-02-02,5.71,5.84,5.58,5.74,616700,3.56190279354064,3.64299690267555,3.48080868440574,3.58061681872562,988616.816378547,0.0,1.0
2010-02-03,5.59,5.88,5.43,5.73,643800,3.48704669280074,3.66794893625551,3.38723855848086,3.57437881033063,1032060.16926302,0.0,1.0
2010-02-04,5.45,5.6,5.23,5.56,890200,3.39971457527084,3.49328470119573,3.26247839058101,3.46833266761576,1427058.03460383,0.0,1.0
2010-02-05,5.57,5.75,5.27,5.47,749400,3.47457067601075,3.58685482712061,3.28743042416098,3.41219059206083,1201344.9686948,0.0,1.0
2010-02-08,5.44,5.57,5.41,5.55,388900,3.39347656687585,3.47457067601075,3.37476254169087,3.46209465922077,623436.160028566,0.0,1.0
2010-02-09,5.52,5.65,5.43,5.54,345100,3.44338063403579,3.52447474317069,3.38723855848086,3.45585665082577,553221.442082432,0.0,1.0
2010-02-10,5.5,5.59,5.37,5.47,291500,3.4309046172458,3.48704669280074,3.3498105081109,3.41219059206083,467296.581764791,0.0,1.0
2010-02-11,5.51,5.52,5.4,5.47,270500,3.4371426256408,3.44338063403579,3.36852453329588,3.41219059206083,433631.990968698,0.0,1.0
2010-02-12,5.48,5.57,5.42,5.46,390000,3.41842860045582,3.47457067601075,3.38100055008587,3.40595258366583,625199.54335598,0.0,1.0
2010-02-16,5.69,5.7,5.48,5.56,219100,3.54942677675066,3.55566478514565,3.41842860045582,3.46833266761576,351233.897305885,0.0,1.0
2010-02-17,5.59,5.77,5.52,5.7,293500,3.48704669280074,3.5993308439106,3.44338063403579,3.55566478514565,470502.733269179,0.0,1.0
2010-02-18,5.49,5.63,5.48,5.57,242900,3.42466660885081,3.51199872638071,3.41842860045582,3.47457067601075,389387.100208122,0.0,1.0
2010-02-19,5.56,5.59,5.45,5.49,436700,3.46833266761576,3.48704669280074,3.39971457527084,3.42466660885081,700063.180983478,0.0,1.0
2010-02-22,5.6,5.67,5.55,5.56,276100,3.49328470119573,3.53695075996067,3.46209465922077,3.46833266761576,442609.21518099,0.0,1.0
2010-02-23,5.53,5.61,5.45,5.57,536000,3.44961864243078,3.49952270959072,3.39971457527084,3.47457067601075,859248.603176424,0.0,1.0
2010-02-24,5.65,5.74,5.46,5.56,484800,3.52447474317069,3.58061681872562,3.40595258366583,3.46833266761576,777171.124664049,0.0,1.0
2010-02-25,5.7,5.71,5.51,5.57,362100,3.55566478514565,3.56190279354064,3.4371426256408,3.47457067601075,580473.729869745,0.0,1.0
2010-02-26,5.61,5.72,5.48,5.72,396700,3.49952270959072,3.56814080193564,3.41842860045582,3.56814080193564,635940.150895685,0.0,1.0
2010-03-01,5.6,5.7,5.52,5.65,364100,3.49328470119573,3.55566478514565,3.44338063403579,3.52447474317069,583679.881374134,0.0,1.0
2010-03-02,5.59,5.66,5.5,5.63,542500,3.48704669280074,3.53071275156568,3.4309046172458,3.51199872638071,869668.595565689,0.0,1.0
2010-03-03,5.71,5.74,5.57,5.62,451200,3.56190279354064,3.58061681872562,3.47457067601075,3.50576071798571,723307.779390304,0.0,1.0
2010-03-04,5.78,5.79,5.62,5.74,204800,3.60556885230559,3.61180686070058,3.50576071798571,3.58061681872562,328309.914049499,0.0,1.0
2010-03-05,6.07,6.08,5.7,5.79,537800,3.78647109576037,3.79270910415536,3.55566478514565,3.61180686070058,862134.139530374,0.0,1.0
2010-03-08,6.15,6.18,6.07,6.09,315600,3.83637516292031,3.85508918810529,3.78647109576037,3.79894711255035,505930.707392685,0.0,1.0
2010-03-09,6.2,6.22,6.02,6.12,286100,3.86756520489527,3.88004122168526,3.75528105378541,3.81766113773533,458639.972702938,0.0,1.0
2010-03-10,6.42,6.49,6.17,6.17,398900,4.0048013895851,4.04846744835005,3.84885117971029,3.84885117971029,639466.917550514,0.0,1.0
2010-03-11,6.58,6.61,6.33,6.36,416500,4.10460952390498,4.12332354908996,3.94865931403017,3.96737333921515,667681.050789143,0.0,1.0
2010-03-12,6.49,6.61,6.44,6.6,423000,4.04846744835005,4.12332354908996,4.01727740637509,4.11708554069497,678101.043178409,0.0,1.0
2010-03-15,6.5,6.54,6.38,6.5,231600,4.05470545674504,4.07965749032501,3.97984935600513,4.05470545674504,371272.344208321,0.0,1.0
2010-03-16,6.51,6.55,6.41,6.53,242800,4.06094346514003,4.08589549872,3.99856338119011,4.07341948193002,389226.792632903,0.0,1.0
2010-03-17,6.7,6.71,6.48,6.52,374500,4.17946562464489,4.18570363303988,4.04222943995506,4.06718147353503,600351.86919696,0.0,1.0
2010-03-18,6.63,6.82,6.57,6.66,311300,4.13579956587994,4.2543217253848,4.09837151550999,4.15451359106492,499037.481658248,0.0,1.0
2010-03-19,6.85,6.88,6.46,6.85,779200,4.27303575056977,4.29174977575475,4.02975342316507,4.27303575056977,1249116.62611021,0.0,1.0
2010-03-22,7.0,7.0,6.65,6.8,358500,4.36660587649466,4.36660587649466,4.14827558266993,4.24184570859481,574702.657161843,0.0,1.0
2010-03-23,7.0,7.05,6.84,7.02,267000,4.36660587649466,4.39779591846962,4.26679774217478,4.37908189328464,428021.225836017,0.0,1.0
2010-03-24,6.93,7.02,6.87,6.94,201700,4.32293981772971,4.37908189328464,4.28551176735976,4.32917782612471,323340.379217696,0.0,1.0
2010-03-25,6.95,7.25,6.88,6.97,482900,4.3354158345197,4.52255608636947,4.29174977575475,4.34789185130968,774125.280734878,0.0,1.0
2010-03-26,6.87,7.11,6.86,7.01,266900,4.28551176735976,4.43522396883958,4.27927375896477,4.37284388488965,427860.918260797,0.0,1.0
2010-03-29,6.74,6.98,6.68,6.91,234300,4.20441765822486,4.35412985970468,4.1669896078549,4.31046380093973,375600.648739246,0.0,1.0
2010-03-30,6.77,6.89,6.69,6.77,263200,4.22313168340984,4.29798778414974,4.1732276162499,4.22313168340984,421929.537977676,0.0,1.0
2010-03-31,6.71,6.92,6.65,6.71,391200,4.18570363303988,4.31670180933472,4.14827558266993,4.18570363303988,627123.234258614,0.0,1.0
2010-04-01,6.82,6.86,6.66,6.84,225400,4.2543217253848,4.27927375896477,4.15451359106492,4.26679774217478,361333.274544712,0.0,1.0
2010-04-05,7.01,7.07,6.82,6.87,258000,4.37284388488965,4.41027193525961,4.2543217253848,4.28551176735976,413593.544066264,0.0,1.0
2010-04-06,7.43,7.44,6.94,6.94,355300,4.63484023747933,4.64107824587432,4.32917782612471,4.32917782612471,569572.81475482,0.0,1.0
2010-04-07,7.38,7.63,7.29,7.37,382300,4.60365019550437,4.75960040537918,4.54750811994944,4.59741218710938,612855.86006408,0.0,1.0
2010-04-08,7.43,7.54,7.33,7.33,300400,4.63484023747933,4.70345832982425,4.57246015352941,4.57246015352941,481563.955959324,0.0,1.0
2010-04-09,7.26,7.62,7.25,7.41,277900,4.52879409476446,4.75336239698419,4.52255608636947,4.62236422068935,445494.751534941,0.0,1.0
2010-04-12,7.32,7.39,7.25,7.29,429500,4.56622214513442,4.60988820389936,4.52255608636947,4.54750811994944,688521.035567675,0.0,1.0
2010-04-13,7.21,7.32,7.15,7.32,226300,4.4976040527895,4.56622214513442,4.46017600241955,4.56622214513442,362776.042721688,0.0,1.0
2010-04-14,7.49,7.5,7.2,7.28,275100,4.67226828784929,4.67850629624428,4.49136604439451,4.54127011155445,441006.139428795,0.0,1.0
2010-04-15,7.49,7.64,7.41,7.46,298200,4.67226828784929,4.76583841377417,4.62236422068935,4.65355426266431,478037.189304495,0.0,1.0
2010-04-16,7.38,7.51,7.13,7.48,428300,4.60365019550437,4.68474430463927,4.44769998562956,4.66603027945429,686597.344665042,0.0,1.0
2010-04-19,7.45,7.48,7.11,7.31,372400,4.64731625426932,4.66603027945429,4.43522396883958,4.55998413673942,596985.410117351,0.0,1.0
2010-04-20,7.54,7.56,7.39,7.48,327200,4.70345832982425,4.71593434661423,4.60988820389936,4.66603027945429,524526.386118145,0.0,1.0
2010-04-21,7.09,7.35,6.91,7.05,1106500,4.42274795204959,4.58493617031939,4.31046380093973,4.39779591846962,1773803.31980357,0.0,1.0
2010-04-22,7.38,7.4,6.98,7.02,645200,4.60365019550437,4.61612621229436,4.35412985970468,4.37908189328464,1034304.4753161,0.0,1.0
2010-04-23,7.38,7.43,7.2,7.37,492600,4.60365019550437,4.63484023747933,4.49136604439451,4.59741218710938,789675.115531169,0.0,1.0
2010-04-26,6.94,7.45,6.91,7.33,825300,4.32917782612471,4.64731625426932,4.31046380093973,4.57246015352941,1323018.41828638,0.0,1.0
2010-04-27,6.64,7.04,6.61,6.88,570400,4.14203757427493,4.39155791007463,4.12332354908996,4.29174977575475,914394.409051926,0.0,1.0
2010-04-28,6.57,6.72,6.54,6.67,416200,4.10460952390498,4.19832207011286,4.08586701466341,4.16708455471023,666186.146105941,0.01,1.0
2010-04-29,6.87,6.87,6.4,6.61,509900,4.29203461632073,4.29203461632073,3.99840197153606,4.12959953622708,816166.064150455,0.0,1.0
2010-04-30,6.55,6.91,6.53,6.85,603200,4.09211451774393,4.31702462864283,4.07961951158288,4.27953961015968,965505.726408226,0.0,1.0
2010-05-03,6.59,6.66,6.45,6.61,442600,4.11710453006603,4.16083705162971,4.02963948693868,4.12959953622708,708443.02803097,0.0,1.0
2010-05-04,6.11,6.51,6.05,6.51,689100,3.81722438220083,4.06712450542183,3.77973936371768,4.06712450542183,1103000.65661125,0.0,1.0
2010-05-05,6.03,6.17,5.81,6.0,663500,3.76724435755663,3.85470940068398,3.62979928978507,3.74850184831505,1062024.28625971,0.0,1.0
2010-05-06,5.74,6.2,5.54,5.95,944400,3.5860667682214,3.87345190992555,3.4611167066109,3.71726433291243,1511643.91249988,0.0,1.0
2010-05-07,5.46,5.88,5.44,5.73,1050400,3.4111366819667,3.67353181134875,3.39864167580565,3.57981926514087,1681311.69598674,0.0,1.0
2010-05-10,5.94,5.96,5.69,5.77,535400,3.7110168298319,3.72351183599295,3.55482925281877,3.60480927746297,856982.370555312,0.0,1.0
2010-05-11,6.2,6.31,5.76,5.78,678600,3.87345190992555,3.94217444381133,3.59856177438245,3.6110567805435,1086193.94220925,0.0,1.0
2010-05-12,6.49,6.5,6.09,6.23,496500,4.05462949926078,4.06087700234131,3.80472937603978,3.89219441916713,794717.495294569,0.0,1.0
2010-05-13,6.43,6.55,6.35,6.45,406700,4.01714448077763,4.09211451774393,3.96716445613343,4.02963948693868,650980.071170798,0.0,1.0
2010-05-14,6.3,6.39,6.07,6.38,450200,3.9359269407308,3.99215446845553,3.79223436987873,3.985906965375,720607.887979084,0.0,1.0
2010-05-17,6.66,6.68,6.3,6.37,725100,4.16083705162971,4.17333205779076,3.9359269407308,3.97965946229448,1160623.67741811,0.0,1.0
2010-05-18,6.3,6.75,6.21,6.73,496900,3.9359269407308,4.21706457935443,3.87969941300608,4.20456957319338,795357.751081313,0.0,1.0
2010-05-19,6.12,6.38,6.05,6.26,535300,3.82347188528135,3.985906965375,3.77973936371768,3.9109369284087,856822.306608626,0.0,1.0
2010-05-20,5.56,6.06,5.54,5.99,665100,3.47361171277195,3.7859868667982,3.4611167066109,3.74225434523453,1064585.30940668,0.0,1.0
2010-05-21,5.64,5.82,5.41,5.43,753200,3.52359173741615,3.6360467928656,3.37989916656407,3.39239417272512,1205601.6464368,0.0,1.0
2010-05-24,5.37,5.67,5.35,5.65,372200,3.35490915424197,3.54233424665772,3.34241414808092,3.52983924049667,595758.009564227,0.0,1.0
2010-05-25,5.31,5.34,5.08,5.19,405700,3.31742413575882,3.3361666450004,3.17373156490674,3.24245409879252,649379.431703941,0.0,1.0
2010-05-26,5.24,5.42,5.2,5.35,519000,3.27369161419514,3.3861466696446,3.24870160187304,3.34241414808092,830731.883298856,0.0,1.0
2010-05-27,5.38,5.4,5.22,5.37,424000,3.3611566573225,3.37365166348355,3.26119660803409,3.35490915424197,678671.133947426,0.0,1.0
2010-05-28,5.23,5.37,5.16,5.34,344100,3.26744411111462,3.35490915424197,3.22371158955094,3.3361666450004,550780.040545541,0.0,1.0
2010-06-01,4.96,5.22,4.96,5.18,525600,3.09876152794044,3.26119660803409,3.09876152794044,3.23620659571199,841296.103780112,0.0,1.0
2010-06-02,5.3,5.32,4.95,5.05,408500,3.3111766326783,3.32367163883935,3.09251402485992,3.15498905566517,653861.22221114,0.0,1.0
2010-06-03,5.36,5.48,5.28,5.37,336200,3.34866165116145,3.42363168812775,3.29868162651725,3.35490915424197,538134.988757369,0.0,1.0
2010-06-04,4.98,5.26,4.94,5.23,677600,3.11125653410149,3.28618662035619,3.08626652177939,3.26744411111462,1084593.3027424,0.0,1.0
2010-06-07,5.0,5.13,4.98,5.03,605000,3.12375154026254,3.20496908030937,3.11125653410149,3.14249404950412,968386.877448569,0.0,1.0
2010-06-08,4.86,5.07,4.86,5.04,746700,3.03628649713519,3.16748406182622,3.03628649713519,3.14874155258464,1195197.48990223,0.0,1.0
2010-06-09,5.0,5.08,4.88,4.94,749000,3.12375154026254,3.17373156490674,3.04878150329624,3.08626652177939,1198878.960676,0.0,1.0
2010-06-10,5.12,5.2,5.03,5.12,409500,3.19872157722884,3.24870160187304,3.14249404950412,3.19872157722884,655461.861677999,0.0,1.0
2010-06-11,5.21,5.21,5.03,5.07,295700,3.25494910495357,3.25494910495357,3.14249404950412,3.16748406182622,473309.090349656,0.0,1.0
2010-06-14,5.17,5.29,5.1,5.26,322200,3.22995909263147,3.30492912959777,3.18622657106779,3.28618662035619,515726.03622137,0.0,1.0
2010-06-15,5.33,5.35,5.19,5.24,398600,3.32991914191987,3.34241414808092,3.24245409879252,3.27369161419514,638014.891489255,0.0,1.0
2010-06-16,5.32,5.38,5.19,5.28,302100,3.32367163883935,3.3611566573225,3.24245409879252,3.29868162651725,483553.182937541,0.0,1.0
2010-06-17,5.34,5.37,5.18,5.35,267800,3.3361666450004,3.35490915424197,3.23620659571199,3.34241414808092,428651.249224341,0.0,1.0
2010-06-18,5.25,5.37,5.23,5.37,642800,3.27993911727567,3.35490915424197,3.26744411111462,3.35490915424197,1028891.04929577,0.0,1.0
2010-06-21,5.18,5.41,5.11,5.32,275800,3.23620659571199,3.37989916656407,3.19247407414832,3.32367163883935,441456.364959199,0.0,1.0
2010-06-22,5.17,5.32,5.17,5.21,374000,3.22995909263147,3.32367163883935,3.22995909263147,3.25494910495357,598639.160604569,0.0,1.0
2010-06-23,5.26,5.3,5.1,5.18,346800,3.28618662035619,3.3111766326783,3.18622657106779,3.23620659571199,555101.767106056,0.0,1.0
2010-06-24,5.21,5.26,5.1,5.23,312600,3.25494910495357,3.28618662035619,3.18622657106779,3.26744411111462,500359.897339541,0.0,1.0
2010-06-25,5.5,5.62,5.2,5.24,1042000,3.4361266942888,3.5110967312551,3.24870160187304,3.27369161419514,1667866.32446514,0.0,1.0
2010-06-28,5.56,5.68,5.45,5.5,317800,3.47361171277195,3.54858174973825,3.40488917888617,3.4361266942888,508683.222567198,0.0,1.0
2010-06-29,5.25,5.46,5.2,5.46,690400,3.27993911727567,3.4111366819667,3.24870160187304,3.4111366819667,1105081.48791817,0.0,1.0
2010-06-30,5.25,5.42,5.23,5.26,494200,3.27993911727567,3.3861466696446,3.26744411111462,3.28618662035619,791036.024520798,0.0,1.0
2010-07-01,5.21,5.32,5.0,5.24,594600,3.25494910495357,3.32367163883935,3.12375154026254,3.27369161419514,951740.226993254,0.0,1.0
2010-07-02,5.09,5.24,5.02,5.24,267400,3.17997906798727,3.27369161419514,3.13624654642359,3.27369161419514,428010.993437599,0.0,1.0
2010-07-06,5.01,5.3,5.0,5.15,407000,3.12999904334307,3.3111766326783,3.12375154026254,3.21746408647042,651460.263010855,0.0,1.0
2010-07-07,5.35,5.36,5.05,5.05,420000,3.34241414808092,3.34866165116145,3.15498905566517,3.15498905566517,672268.576079998,0.0,1.0
2010-07-08,5.59,5.62,5.4,5.41,505200,3.49235422201352,3.5110967312551,3.37365166348355,3.37989916656407,808643.058656227,0.0,1.0
2010-07-09,5.75,5.76,5.52,5.57,276900,3.59231427130192,3.59856177438245,3.44862170044985,3.47985921585247,443217.068372742,0.0,1.0
2010-07-12,5.79,5.87,5.66,5.81,303100,3.61730428362402,3.66728430826823,3.5360867435772,3.62979928978507,485153.822404399,0.0,1.0
2010-07-13,6.17,6.23,5.84,5.88,599100,3.85470940068398,3.89219441916713,3.64854179902665,3.67353181134875,958943.104594111,0.0,1.0
2010-07-14,5.89,6.19,5.77,6.16,473600,3.67977931442927,3.86720440684503,3.60480927746297,3.84846189760345,758062.851503542,0.0,1.0
2010-07-15,5.67,5.92,5.6,5.89,290800,3.54233424665772,3.69852182367085,3.49860172509405,3.67977931442927,465465.956962056,0.0,1.0
2010-07-16,5.29,5.63,5.28,5.63,422900,3.30492912959777,3.51734423433562,3.29868162651725,3.51734423433562,676910.430533884,0.0,1.0
2010-07-19,5.17,5.37,5.09,5.32,387200,3.22995909263147,3.35490915424197,3.17997906798727,3.32367163883935,619767.601567084,0.0,1.0
2010-07-20,5.11,5.18,4.98,5.1,435600,3.19247407414832,3.23620659571199,3.11125653410149,3.18622657106779,697238.551762969,0.0,1.0
2010-07-21,4.91,5.19,4.9,5.17,505300,3.06752401253782,3.24245409879252,3.06127650945729,3.22995909263147,808803.122602911,0.0,1.0
2010-07-22,5.02,5.1,5.0,5.03,598500,3.13624654642359,3.18622657106779,3.12375154026254,3.14249404950412,957982.720913998,0.0,1.0
2010-07-23,5.22,5.22,4.98,5.0,583100,3.26119660803409,3.26119660803409,3.11125653410149,3.12375154026254,933332.873124398,0.0,1.0
2010-07-26,5.12,5.27,5.07,5.22,974800,3.19872157722884,3.29243412343672,3.16748406182622,3.26119660803409,1560303.35229234,0.0,1.0
2010-07-27,5.13,5.25,5.1,5.18,676200,3.20496908030937,3.27993911727567,3.18622657106779,3.23620659571199,1082352.4074888,0.0,1.0
2010-07-28,5.12,5.2,4.97,5.09,467700,3.20496908030937,3.2550467221892,3.11107350178468,3.18618996460443,747159.782199475,0.01,1.0
2010-07-29,5.27,5.46,5.07,5.25,467500,3.29886465883406,3.41779905829866,3.17367055413447,3.2863452483641,746840.278337084,0.0,1.0
2010-07-30,5.3,5.42,5.11,5.15,286800,3.317643774539,3.39276023735875,3.19870937507439,3.22374819601431,458168.538667541,0.0,1.0
2010-08-02,5.05,5.43,5.0,5.32,612600,3.16115114366451,3.39901994259373,3.12985261748962,3.33016318500895,978640.330501174,0.0,1.0
2010-08-03,5.14,5.25,4.97,5.03,745700,3.21748849077933,3.2863452483641,3.11107350178468,3.14863173319456,1191270.15092185,0.0,1.0
2010-08-04,4.9,5.23,4.8,5.15,1251600,3.06725556513983,3.27382583789414,3.00465851279003,3.22374819601431,1999455.17083785,0.0,1.0
2010-08-05,5.05,5.07,4.81,4.87,8044000,3.16115114366451,3.17367055413447,3.01091821802501,3.04847644943489,12850445.3453337,0.0,1.0
2010-08-06,5.08,5.08,4.85,4.98,1395500,3.17993025936945,3.17993025936945,3.03595703896493,3.11733320701966,2229338.1998276,0.0,1.0
2010-08-09,5.12,5.14,5.05,5.1,712700,3.20496908030937,3.21748849077933,3.16115114366451,3.19244966983941,1138552.01362747,0.0,1.0
2010-08-10,5.09,5.16,5.02,5.05,555400,3.18618996460443,3.23000790124929,3.14237202795958,3.16115114366451,887262.225857577,0.0,1.0
2010-08-11,5.0,5.07,4.89,4.97,1089300,3.12985261748962,3.17367055413447,3.06099585990485,3.11107350178468,1740177.78650821,0.0,1.0
2010-08-12,5.02,5.04,4.94,4.95,675700,3.14237202795958,3.15489143842954,3.09229438607974,3.09855409131472,1079443.79908528,0.0,1.0
2010-08-13,5.0,5.02,4.97,5.01,659400,3.12985261748962,3.14237202795958,3.11107350178468,3.1361123227246,1053404.23430048,0.0,1.0
2010-08-16,5.08,5.09,4.96,5.02,793400,3.17993025936945,3.18618996460443,3.1048137965497,3.14237202795958,1267471.82210191,0.0,1.0
2010-08-17,5.25,5.29,5.12,5.14,667100,3.2863452483641,3.31138406930402,3.20496908030937,3.21748849077933,1065705.1330025,0.0,1.0
2010-08-18,5.26,5.33,5.18,5.23,460500,3.29260495359908,3.33642289024393,3.24252731171924,3.27382583789414,735657.643153428,0.0,1.0
2010-08-19,5.1,5.31,5.09,5.22,412900,3.19244966983941,3.32390347977397,3.18618996460443,3.26756613265916,659615.723904561,0.0,1.0
2010-08-20,5.1,5.12,4.85,5.05,940700,3.19244966983941,3.20496908030937,3.03595703896493,3.16115114366451,1502786.41675229,0.0,1.0
2010-08-23,5.0,5.21,4.99,5.13,554200,3.12985261748962,3.26130642742418,3.12359291225464,3.21122878554435,885345.202683235,0.0,1.0
2010-08-24,4.95,5.0,4.83,4.92,764900,3.09855409131472,3.12985261748962,3.02343762849497,3.07977497560978,1221942.52171131,0.0,1.0
2010-08-25,5.07,5.07,4.83,4.9,455800,3.17367055413447,3.17367055413447,3.02343762849497,3.06725556513983,728149.302387259,0.0,1.0
2010-08-26,5.06,5.18,5.02,5.11,501500,3.16741084889949,3.24252731171924,3.14237202795958,3.19870937507439,801155.934943419,0.0,1.0
2010-08-27,5.1,5.15,5.03,5.11,779100,3.19244966983941,3.22374819601431,3.14863173319456,3.19870937507439,1244627.29594101,0.0,1.0
2010-08-30,4.97,5.15,4.96,5.06,867000,3.11107350178468,3.22374819601431,3.1048137965497,3.16741084889949,1385049.2434615,0.0,1.0
2010-08-31,4.95,5.12,4.89,4.95,2413000,3.09855409131472,3.20496908030937,3.06099585990485,3.09855409131472,3854814.09973773,0.0,1.0
2010-09-01,5.28,5.28,4.94,5.03,862300,3.30512436406904,3.30512436406904,3.09229438607974,3.14863173319456,1377540.90269533,0.0,1.0
2010-09-02,5.2,5.28,5.14,5.24,436900,3.2550467221892,3.30512436406904,3.21748849077933,3.28008554312912,697956.187391385,0.0,1.0
2010-09-03,5.31,5.31,5.21,5.28,420200,3.32390347977397,3.32390347977397,3.26130642742418,3.30512436406904,671277.614881804,0.0,1.0
2010-09-07,5.05,5.28,5.05,5.28,415800,3.16115114366451,3.30512436406904,3.16115114366451,3.30512436406904,664248.52990922,0.0,1.0
2010-09-08,5.19,5.26,5.05,5.05,379500,3.24878701695422,3.29260495359908,3.16115114366451,3.16115114366451,606258.578885399,0.0,1.0
2010-09-09,5.25,5.35,5.19,5.26,336900,3.2863452483641,3.34894230071389,3.24878701695422,3.29260495359908,538204.256196286,0.0,1.0
2010-09-10,5.27,5.38,5.21,5.26,227100,3.29886465883406,3.36772141641883,3.26130642742418,3.29260495359908,362796.635744068,0.0,1.0
2010-09-13,5.51,5.58,5.33,5.36,657000,3.44909758447356,3.49291552111841,3.33642289024393,3.35520200594887,1049570.1879518,0.0,1.0
2010-09-14,5.48,5.54,5.42,5.5,493300,3.43031846876862,3.4678767001785,3.39276023735875,3.44283787923858,788056.276585421,0.0,1.0
2010-09-15,5.54,5.55,5.4,5.46,351000,3.4678767001785,3.47413640541348,3.38024082688879,3.41779905829866,560729.278494795,0.0,1.0
2010-09-16,5.37,5.54,5.28,5.54,384800,3.36146171118385,3.4678767001785,3.30512436406904,3.4678767001785,614725.431238738,0.0,1.0
2010-09-17,5.31,5.45,5.28,5.42,562700,3.32390347977397,3.41153935306368,3.30512436406904,3.39276023735875,898924.11683482,0.0,1.0
2010-09-20,5.56,5.56,5.22,5.31,368600,3.48039611064846,3.48039611064846,3.26756613265916,3.32390347977397,588845.618385132,0.0,1.0
2010-09-21,5.45,5.65,5.45,5.55,294300,3.41153935306368,3.53673345776327,3.41153935306368,3.47413640541348,470149.933507175,0.0,1.0
2010-09-22,5.2,5.43,5.17,5.42,329400,3.2550467221892,3.39901994259373,3.23626760648427,3.39276023735875,526222.861356654,0.0,1.0
2010-09-23,5.05,5.3,5.03,5.14,422600,3.16115114366451,3.317643774539,3.14863173319456,3.21748849077933,675111.661230487,0.0,1.0
2010-09-24,5.35,5.37,5.07,5.14,524400,3.34894230071389,3.36146171118385,3.17367055413447,3.21748849077933,837739.127187096,0.0,1.0
2010-09-27,5.28,5.39,5.22,5.37,329300,3.30512436406904,3.37398112165381,3.26756613265916,3.36146171118385,526063.109425458,0.0,1.0
2010-09-28,5.29,5.34,5.07,5.31,614100,3.31138406930402,3.34268259547891,3.17367055413447,3.32390347977397,981036.609469098,0.0,1.0
2010-09-29,5.5,5.57,5.2,5.25,825000,3.44283787923858,3.48665581588343,3.2550467221892,3.2863452483641,1317953.43235956,0.0,1.0
2010-09-30,5.45,5.7,5.43,5.54,1040000,3.41153935306368,3.56803198393816,3.39901994259373,3.4678767001785,1661420.08442902,0.0,1.0
2010-10-01,5.53,5.55,5.39,5.52,448400,3.46161699494352,3.47413640541348,3.37398112165381,3.45535728970854,716327.659478821,0.0,1.0
2010-10-04,5.47,5.52,5.33,5.5,483500,3.42405876353364,3.45535728970854,3.33642289024393,3.44283787923858,772400.587328301,0.0,1.0
2010-10-05,5.62,5.64,5.45,5.52,817800,3.51795434205833,3.53047375252829,3.41153935306368,3.45535728970854,1306451.29331351,0.0,1.0
2010-10-06,5.76,5.79,5.57,5.6,818900,3.60559021534804,3.62436933105298,3.48665581588343,3.50543493158837,1308208.56455666,0.0,1.0
2010-10-07,5.73,5.8,5.59,5.8,646500,3.5868110996431,3.63062903628796,3.49917522635339,3.63062903628796,1032796.23517631,0.0,1.0
2010-10-08,5.67,5.75,5.62,5.75,375400,3.54925286823323,3.59933051011306,3.51795434205833,3.59933051011306,599708.749706399,0.0,1.0
2010-10-11,5.55,5.7,5.55,5.68,242600,3.47413640541348,3.56803198393816,3.47413640541348,3.55551257346821,387558.185079308,0.0,1.0
2010-10-12,5.61,5.68,5.5,5.55,228300,3.51169463682335,3.55551257346821,3.44283787923858,3.47413640541348,364713.65891841,0.0,1.0
2010-10-13,5.71,5.77,5.52,5.63,753900,3.57429168917314,3.61184992058302,3.45535728970854,3.52421404729331,1204369.80927985,0.0,1.0
2010-10-14,5.71,5.73,5.57,5.68,515400,3.57429168917314,3.5868110996431,3.48665581588343,3.55551257346821,823361.453379538,0.0,1.0
2010-10-15,5.63,5.79,5.61,5.75,520900,3.52421404729331,3.62436933105298,3.51169463682335,3.59933051011306,832147.809595267,0.0,1.0
2010-10-18,5.73,5.75,5.62,5.63,405100,3.5868110996431,3.59933051011306,3.51795434205833,3.52421404729331,647155.073271344,0.0,1.0
2010-10-19,5.67,5.76,5.56,5.66,687200,3.54925286823323,3.60559021534804,3.48039611064846,3.54299316299825,1097815.27117272,0.0,1.0
2010-10-20,5.6,5.7,5.55,5.69,431400,3.50543493158837,3.56803198393816,3.47413640541348,3.56177227870319,689169.831175655,0.0,1.0
2010-10-21,5.56,5.75,5.52,5.65,332000,3.48039611064846,3.59933051011306,3.45535728970854,3.53673345776327,530376.411567726,0.0,1.0
2010-10-22,5.55,5.64,5.51,5.6,327600,3.47413640541348,3.53047375252829,3.44909758447356,3.50543493158837,523347.326595142,0.0,1.0
2010-10-25,5.48,5.64,5.44,5.58,308400,3.43031846876862,3.53047375252829,3.40527964782871,3.49291552111841,492674.955805684,0.0,1.0
2010-10-26,5.54,5.59,5.44,5.44,306600,3.4678767001785,3.49917522635339,3.40527964782871,3.40527964782871,489799.421044171,0.0,1.0
2010-10-27,5.6,5.63,5.49,5.49,293200,3.51169463682335,3.53050728666348,3.44271492074289,3.44271492074289,467557.737732364,0.01,1.0
2010-10-28,5.71,5.82,5.64,5.64,486200,3.58067435290381,3.64965406898427,3.53677816994352,3.53677816994352,775329.372733544,0.0,1.0
2010-10-29,5.82,5.84,5.63,5.7,408900,3.64965406898427,3.66219583554435,3.53050728666348,3.57440346962377,652061.251564677,0.0,1.0
2010-11-01,5.71,5.87,5.6,5.86,605400,3.58067435290381,3.68100848538448,3.51169463682335,3.67473760210444,965414.237459662,0.0,1.0
2010-11-02,5.8,5.87,5.74,5.76,369500,3.63711230242419,3.68100848538448,3.59948700274394,3.61202876930402,589231.187217286,0.0,1.0
2010-11-03,5.99,6.06,5.76,5.8,751900,3.75625908474498,3.80015526770527,3.61202876930402,3.63711230242419,1199033.63915745,0.0,1.0
2010-11-04,6.34,6.46,6.1,6.1,964600,3.97573999954644,4.05099059890694,3.82523880082544,3.82523880082544,1538220.30633232,0.0,1.0
2010-11-05,6.32,6.62,6.27,6.34,561700,3.96319823298635,4.1513247313876,3.93184381658615,3.97573999954644,895727.084871312,0.0,1.0
2010-11-08,6.36,6.36,6.2,6.32,195200,3.98828176610652,3.98828176610652,3.88794763362585,3.96319823298635,311279.912705857,0.0,1.0
2010-11-09,6.26,6.41,6.22,6.38,401600,3.9255729333061,4.01963618250673,3.90048940018594,4.0008235326666,640420.148271887,0.0,1.0
2010-11-10,6.39,6.44,6.24,6.25,474500,4.00709441594665,4.03844883234685,3.91303116674602,3.91930205002606,756671.714031399,0.0,1.0
2010-11-11,6.35,6.45,6.28,6.32,299400,3.98201088282648,4.0447197156269,3.93811469986619,3.96319823298635,477444.702172816,0.0,1.0
2010-11-12,6.25,6.37,6.24,6.3,285700,3.91930205002606,3.99455264938656,3.91303116674602,3.95065646642627,455597.700102784,0.0,1.0
2010-11-15,6.34,6.48,6.28,6.3,261400,3.97573999954644,4.06353236546702,3.93811469986619,3.95065646642627,416847.178182946,0.0,1.0
2010-11-16,6.21,6.33,6.16,6.3,347700,3.89421851690589,3.9694691162664,3.86286410050569,3.95065646642627,554467.344507309,0.0,1.0
2010-11-17,6.12,6.24,6.03,6.21,247400,3.83778056738552,3.91303116674602,3.78134261786514,3.89421851690589,394521.774607731,0.0,1.0
2010-11-18,6.21,6.33,6.13,6.13,255100,3.89421851690589,3.9694691162664,3.84405145066556,3.84405145066556,406800.7465741,0.0,1.0
2010-11-19,6.26,6.28,6.11,6.17,294400,3.9255729333061,3.93811469986619,3.83150968410548,3.86913498378573,469471.343753097,0.0,1.0
2010-11-22,6.28,6.32,6.11,6.24,340500,3.93811469986619,3.96319823298635,3.83150968410548,3.91303116674602,542985.708382912,0.0,1.0
2010-11-23,6.29,6.34,6.2,6.2,404700,3.94438558314623,3.97573999954644,3.88794763362585,3.88794763362585,645363.630492113,0.0,1.0
2010-11-24,6.44,6.46,6.29,6.29,421600,4.03844883234685,4.05099059890694,3.94438558314623,3.94438558314623,672313.581950766,0.0,1.0
2010-11-26,6.25,6.41,6.25,6.38,104000,3.91930205002606,4.01963618250673,3.91930205002606,4.0008235326666,165845.85513017,0.0,1.0
2010-11-29,6.29,6.34,6.17,6.22,217000,3.94438558314623,3.97573999954644,3.86913498378573,3.90048940018594,346043.755415835,0.0,1.0
2010-11-30,6.2,6.25,6.11,6.22,399400,3.88794763362585,3.91930205002606,3.83150968410548,3.90048940018594,636911.870567211,0.0,1.0
2010-12-01,6.48,6.51,6.26,6.32,709700,4.06353236546702,4.08234501530715,3.9255729333061,3.96319823298635,1131738.49409502,0.0,1.0
2010-12-02,6.57,6.67,6.46,6.5,426500,4.1199703149874,4.18267914778781,4.05099059890694,4.0760741320271,680127.47320209,0.0,1.0
2010-12-03,6.69,6.71,6.48,6.52,265300,4.1952209143479,4.20776268090798,4.06353236546702,4.08861589858719,423066.397750327,0.0,1.0
2010-12-06,6.83,6.89,6.62,6.69,517000,4.28301328026848,4.32063857994873,4.1513247313876,4.1952209143479,824445.260599018,0.0,1.0
2010-12-07,6.85,6.94,6.8,6.89,389100,4.29555504682856,4.35199299634894,4.26420063042836,4.32063857994873,620486.752222588,0.0,1.0
2010-12-08,6.89,6.99,6.78,6.8,477100,4.32063857994873,4.38334741274915,4.25165886386827,4.26420063042836,760817.860409654,0.0,1.0
2010-12-09,6.89,7.0,6.82,6.96,409200,4.32063857994873,4.38961829602919,4.27674239698844,4.36453476290902,652539.653069861,0.0,1.0
2010-12-10,6.98,7.0,6.84,6.89,450700,4.37707652946911,4.38961829602919,4.28928416354852,4.32063857994873,718718.527953533,0.0,1.0
2010-12-13,6.93,7.0,6.91,6.98,520000,4.3457221130689,4.38961829602919,4.33318034650881,4.37707652946911,829229.275650849,0.0,1.0
2010-12-14,7.03,7.04,6.89,6.97,460300,4.40843094586931,4.41470182914936,4.32063857994873,4.37080564618906,734027.376119397,0.0,1.0
2010-12-15,6.94,7.13,6.9,6.99,613200,4.35199299634894,4.47113977866973,4.32690946322877,4.38334741274915,977852.676594424,0.0,1.0
2010-12-16,7.02,7.13,6.92,6.95,470000,4.40216006258927,4.47113977866973,4.33945122978886,4.35826387962898,749495.691453653,0.0,1.0
2010-12-17,6.75,7.01,6.67,6.95,1745800,4.23284621402815,4.39588917930923,4.18267914778781,4.35826387962898,2783977.82582933,0.0,1.0
2010-12-20,6.78,6.93,6.68,6.76,508600,4.25165886386827,4.3457221130689,4.18895003106785,4.23911709730819,811050.018453889,0.0,1.0
2010-12-21,7.07,7.09,6.79,6.79,544100,4.43351447898948,4.44605624554956,4.25792974714831,4.25792974714831,867660.863233899,0.0,1.0
2010-12-22,7.45,7.47,7.05,7.1,794700,4.67180804363107,4.68434981019115,4.4209727124294,4.45232712882961,1267285.58723025,0.0,1.0
2010-12-23,7.23,7.47,7.22,7.45,322900,4.53384861147015,4.68434981019115,4.52757772819011,4.67180804363107,514919.486745498,0.0,1.0
2010-12-27,7.28,7.32,7.2,7.21,189500,4.56520302787036,4.59028656099052,4.51503596163002,4.52130684491006,302190.284107377,0.0,1.0
2010-12-28,7.3,7.35,7.23,7.27,263300,4.57774479443044,4.60909921083065,4.53384861147015,4.55893214459031,419877.05438244,0.0,1.0
2010-12-29,7.24,7.34,7.23,7.34,177300,4.54011949475019,4.60282832755061,4.53384861147015,4.60282832755061,282735.289563261,0.0,1.0
2010-12-30,7.29,7.35,7.23,7.24,242800,4.5714739111504,4.60909921083065,4.53384861147015,4.54011949475019,387186.284861589,0.0,1.0
2010-12-31,7.08,7.32,7.08,7.28,303600,4.43978536226952,4.59028656099052,4.43978536226952,4.56520302787036,484142.323245381,0.0,1.0
2011-01-03,7.36,7.38,7.15,7.15,645000,4.61537009411069,4.62791186067077,4.48368154522981,4.48368154522981,1028563.23614384,0.0,1.0
2011-01-04,7.16,7.41,7.04,7.37,598400,4.48995242850986,4.6467245105109,4.41470182914936,4.62164097739073,954251.535672053,0.0,1.0
2011-01-05,7.25,7.25,7.09,7.15,455700,4.54639037803023,4.54639037803023,4.44605624554956,4.48368154522981,726691.886373254,0.0,1.0
2011-01-06,7.1,7.25,7.08,7.23,521900,4.45232712882961,4.54639037803023,4.43978536226952,4.53384861147015,832259.151850342,0.0,1.0
2011-01-07,6.73,7.16,6.71,7.13,1009000,4.22030444746806,4.48995242850986,4.20776268090798,4.47113977866973,1609023.72909944,0.0,1.0
2011-01-10,6.74,6.77,6.61,6.71,1040400,4.2265753307481,4.24538798058823,4.14505384810756,4.20776268090798,1659096.41997528,0.0,1.0
2011-01-11,6.77,6.79,6.64,6.76,607400,4.24538798058823,4.25792974714831,4.16386649794769,4.23911709730819,968603.58082755,0.0,1.0
2011-01-12,6.76,6.84,6.74,6.82,507300,4.23911709730819,4.28928416354852,4.2265753307481,4.27674239698844,808976.945264761,0.0,1.0
2011-01-13,6.71,6.83,6.67,6.75,334600,4.20776268090798,4.28301328026848,4.18267914778781,4.23284621402815,533577.145447643,0.0,1.0
2011-01-14,7.03,7.05,6.67,6.69,749200,4.40843094586931,4.4209727124294,4.18267914778781,4.1952209143479,1194728.0256108,0.0,1.0
2011-01-18,6.99,7.08,6.92,7.01,832800,4.38334741274915,4.43978536226952,4.33945122978886,4.39588917930923,1328042.57838851,0.0,1.0
2011-01-19,6.75,7.01,6.75,6.91,819200,4.23284621402815,4.39588917930923,4.23284621402815,4.33318034650881,1306355.04348688,0.0,1.0
2011-01-20,6.94,7.01,6.65,6.72,520800,4.35199299634894,4.39588917930923,4.17013738122773,4.21403356418802,830505.012998004,0.0,1.0
2011-01-21,6.96,7.01,6.9,6.99,545100,4.36453476290902,4.39588917930923,4.32690946322877,4.38334741274915,869255.534917843,0.0,1.0
2011-01-24,6.85,6.99,6.85,6.97,279100,4.29555504682856,4.38334741274915,4.29555504682856,4.37080564618906,445072.866988754,0.0,1.0
2011-01-25,6.89,6.91,6.66,6.8,333800,4.32063857994873,4.33318034650881,4.17640826450777,4.26420063042836,532301.408100488,0.0,1.0
2011-01-26,6.81,7.05,6.81,6.93,743900,4.2704715137084,4.4209727124294,4.2704715137084,4.3457221130689,1186276.2656859,0.0,1.0
2011-01-27,6.83,6.97,6.75,6.8,658200,4.30182593010861,4.3900039140347,4.25143851072227,4.28293064783873,1045022.75848398,0.03,1.0
2011-01-28,6.53,6.89,6.53,6.8,791900,4.11287310740984,4.33961649464836,4.11287310740984,4.28293064783873,1257297.96785698,0.0,1.0
2011-01-31,6.43,6.58,6.37,6.57,661800,4.04988883317692,4.1443652445263,4.01209826863716,4.13806681710301,1050738.47092783,0.0,1.0
2011-02-01,6.56,6.6,6.38,6.49,554800,4.13176838967971,4.15696209937288,4.01839669606045,4.08767939771667,880854.795513388,0.0,1.0
2011-02-02,6.44,6.58,6.42,6.52,371600,4.05618726060021,4.1443652445263,4.04359040575362,4.10657467998655,589988.540037445,0.0,1.0
2011-02-03,6.51,6.52,6.4,6.45,741000,4.10027625256325,4.10657467998655,4.03099355090704,4.0624856880235,1176484.14469254,0.0,1.0
2011-02-04,6.55,6.55,6.43,6.51,362600,4.12546996225642,4.12546996225642,4.04988883317692,4.10027625256325,575699.258927819,0.0,1.0
2011-02-07,6.54,6.75,6.52,6.54,452300,4.11917153483313,4.25143851072227,4.10657467998655,4.11917153483313,718115.760653758,0.0,1.0
2011-02-08,6.52,6.55,6.45,6.53,729400,4.10657467998655,4.12546996225642,4.0624856880235,4.11287310740984,1158066.84904013,0.0,1.0
2011-02-09,6.45,6.55,6.4,6.48,537800,4.0624856880235,4.12546996225642,4.03099355090704,4.08138097029338,853863.931195204,0.0,1.0
2011-02-10,6.42,6.5,6.4,6.42,277100,4.04359040575362,4.09397782513996,4.03099355090704,4.04359040575362,439951.088386373,0.0,1.0
2011-02-11,6.58,6.59,6.4,6.4,518200,4.1443652445263,4.15066367194959,4.03099355090704,4.03099355090704,822745.052334241,0.0,1.0
2011-02-14,6.39,6.6,6.39,6.56,525700,4.02469512348375,4.15696209937288,4.02469512348375,4.13176838967971,834652.786592262,0.0,1.0
2011-02-15,6.28,6.43,6.24,6.41,620500,3.95541242182753,4.04988883317692,3.93021871213436,4.03729197833033,985166.547613657,0.0,1.0
2011-02-16,6.37,6.37,6.21,6.33,894100,4.01209826863716,4.01209826863716,3.91132342986449,3.98690455894399,1419560.69334629,0.0,1.0
2011-02-17,6.56,6.61,6.32,6.37,769700,4.13176838967971,4.16326052679618,3.9806061315207,4.01209826863716,1222051.07445323,0.0,1.0
2011-02-18,6.68,6.69,6.54,6.59,398000,4.20734951875922,4.21364794618251,4.11917153483313,4.15066367194959,631903.764625681,0.0,1.0
2011-02-22,6.53,6.69,6.5,6.58,607600,4.11287310740984,4.21364794618251,4.09397782513996,4.1443652445263,964685.244689859,0.0,1.0
2011-02-23,6.52,6.59,6.44,6.52,651000,4.10657467998655,4.15066367194959,4.05618726060021,4.10657467998655,1033591.33359628,0.0,1.0
2011-02-24,6.42,6.61,6.35,6.5,541700,4.04359040575362,4.16326052679618,3.99950141379058,4.09397782513996,860055.953009376,0.0,1.0
2011-02-25,6.59,6.66,6.4,6.43,373900,4.15066367194959,4.19475266391264,4.03099355090704,4.04988883317692,593640.245209905,0.0,1.0
2011-02-28,6.55,6.7,6.48,6.62,397200,4.12546996225642,4.21994637360581,4.08138097029338,4.16955895421947,630633.606304826,0.0,1.0
2011-03-01,6.34,6.59,6.28,6.56,671400,3.99320298636728,4.15066367194959,3.95541242182753,4.13176838967971,1065980.3707781,0.0,1.0
2011-03-02,6.26,6.39,6.14,6.32,472500,3.94281556698095,4.02469512348375,3.86723443790144,3.9806061315207,750187.258255362,0.0,1.0
2011-03-03,6.36,6.42,6.29,6.33,424400,4.00579984121387,4.04359040575362,3.96171084925082,3.98690455894399,673818.989213917,0.0,1.0
2011-03-04,6.3,6.37,6.16,6.35,639400,3.96800927667412,4.01209826863716,3.87983129274802,3.99950141379058,1015174.03794387,0.0,1.0
2011-03-07,6.28,6.39,6.21,6.34,450000,3.95541242182753,4.02469512348375,3.91132342986449,3.99320298636728,714464.055481298,0.0,1.0
2011-03-08,6.48,6.53,6.27,6.27,314500,4.08138097029338,4.11287310740984,3.94911399440424,3.94911399440424,499330.989886373,0.0,1.0
2011-03-09,6.43,6.57,6.41,6.49,276600,4.04988883317692,4.13806681710301,4.03729197833033,4.08767939771667,439157.239435837,0.0,1.0
2011-03-10,6.17,6.36,6.16,6.36,569600,3.88612972017132,4.00579984121387,3.87983129274802,4.00579984121387,904352.724449215,0.0,1.0
2011-03-11,6.19,6.27,6.16,6.18,413400,3.8987265750179,3.94911399440424,3.87983129274802,3.89242814759461,656354.312302153,0.0,1.0
2011-03-14,6.25,6.28,6.09,6.12,519300,3.93651713955766,3.95541242182753,3.83574230078498,3.85463758305486,824491.520025417,0.0,1.0
2011-03-15,6.25,6.3,6.07,6.07,682400,3.93651713955766,3.96800927667412,3.82314544593839,3.82314544593839,1083445.04768986,0.0,1.0
2011-03-16,6.26,6.32,6.13,6.24,611700,3.94281556698095,3.9806061315207,3.86093601047815,3.93021871213436,971194.806084243,0.0,1.0
2011-03-17,6.32,6.36,6.23,6.35,388800,3.9806061315207,4.00579984121387,3.92392028471107,3.99950141379058,617296.943935841,0.0,1.0
2011-03-18,6.38,6.43,6.3,6.38,934800,4.01839669606045,4.04988883317692,3.96800927667412,4.01839669606045,1484179.99791982,0.0,1.0
2011-03-21,6.45,6.49,6.36,6.45,421700,4.0624856880235,4.08767939771667,4.00579984121387,4.0624856880235,669532.20488103,0.0,1.0
2011-03-22,6.34,6.54,6.3,6.46,486100,3.99320298636728,4.11917153483313,3.96800927667412,4.06878411544679,771779.94970991,0.0,1.0
2011-03-23,6.17,6.31,6.15,6.3,467600,3.88612972017132,3.97430770409741,3.87353286532473,3.96800927667412,742407.538540121,0.0,1.0
2011-03-24,6.11,6.2,6.1,6.19,659000,3.84833915563156,3.90502500244119,3.84204072820827,3.8987265750179,1046292.91680483,0.0,1.0
2011-03-25,6.27,6.32,6.12,6.16,714600,3.94911399440424,3.9806061315207,3.85463758305486,3.87983129274802,1134568.9201043,0.0,1.0
2011-03-28,6.32,6.33,6.23,6.27,494700,3.9806061315207,3.98690455894399,3.92392028471107,3.94911399440424,785434.151659107,0.0,1.0
2011-03-29,6.44,6.47,6.3,6.3,601300,4.05618726060021,4.07508254287008,3.96800927667412,3.96800927667412,954682.74791312,0.0,1.0
2011-03-30,6.71,6.72,6.41,6.47,674200,4.2262448010291,4.23254322845239,4.03729197833033,4.07508254287008,1070425.92490109,0.0,1.0
2011-03-31,6.85,6.88,6.64,6.69,842900,4.31442278495519,4.33331806722507,4.18215580906605,4.21364794618251,1338270.56081152,0.0,1.0
2011-04-01,6.82,6.89,6.78,6.87,865900,4.29552750268531,4.33961649464836,4.27033379299214,4.32701963980177,1374787.61253612,0.0,1.0
2011-04-04,6.85,6.86,6.81,6.82,564200,4.31442278495519,4.32072121237848,4.28922907526202,4.29552750268531,895779.15578344,0.0,1.0
2011-04-05,6.84,6.88,6.8,6.84,530600,4.3081243575319,4.33331806722507,4.28293064783873,4.3081243575319,842432.506307503,0.0,1.0
2011-04-06,6.89,6.95,6.8,6.9,712400,4.33961649464836,4.37740705918811,4.28293064783873,4.34591492207165,1131075.98472195,0.0,1.0
2011-04-07,6.96,7.0,6.85,6.91,395700,4.3837054866114,4.40889919630457,4.31442278495519,4.35221334949494,628252.059453222,0.0,1.0
2011-04-08,6.67,7.0,6.63,7.0,905400,4.20105109133593,4.40889919630457,4.17585738164276,4.40889919630457,1437501.67962837,0.0,1.0
2011-04-11,6.58,6.72,6.54,6.65,422600,4.1443652445263,4.23254322845239,4.11917153483313,4.18845423648934,670961.132991992,0.0,1.0
2011-04-12,6.48,6.6,6.47,6.54,458400,4.08138097029338,4.15696209937288,4.07508254287008,4.11917153483313,727800.717850281,0.0,1.0
2011-04-13,6.32,6.58,6.27,6.55,552800,3.9806061315207,4.1443652445263,3.94911399440424,4.12546996225642,877679.399711248,0.0,1.0
2011-04-14,6.29,6.33,6.2,6.3,586900,3.96171084925082,3.98690455894399,3.90502500244119,3.96800927667412,931819.89813772,0.0,1.0
2011-04-15,6.35,6.38,6.25,6.28,493200,3.99950141379058,4.01839669606045,3.93651713955766,3.95541242182753,783052.604807502,0.0,1.0
2011-04-18,6.23,6.34,6.2,6.26,308400,3.92392028471107,3.99320298636728,3.90502500244119,3.94281556698095,489646.032689849,0.0,1.0
2011-04-19,6.16,6.29,6.11,6.28,524700,3.87983129274802,3.96171084925082,3.84833915563156,3.95541242182753,833065.088691194,0.0,1.0
2011-04-20,5.89,6.25,5.85,6.25,775000,3.70977375231913,3.93651713955766,3.68458004262596,3.93651713955766,1230465.8733289,0.0,1.0
2011-04-21,5.95,5.95,5.8,5.93,582900,3.74756431685889,3.74756431685889,3.6530879055095,3.7349674620123,925469.10653344,0.0,1.0
2011-04-25,6.03,6.09,5.96,6.01,711300,3.79795173624523,3.83574230078498,3.75386274428218,3.78535488139864,1129329.51703077,0.0,1.0
2011-04-26,6.22,6.3,6.04,6.04,599300,3.91762185728778,3.96800927667412,3.80425016366852,3.80425016366852,951507.352110981,0.0,1.0
2011-04-27,6.29,6.3,6.21,6.22,327900,3.96171084925082,3.96800927667412,3.91132342986449,3.91762185728778,520606.141760706,0.0,1.0
2011-04-28,6.27,6.31,6.18,6.24,318400,3.96800927667412,3.9933235304328,3.91105220571707,3.9490235863551,503115.759263875,0.03,1.0
2011-04-29,6.2,6.29,6.16,6.28,373000,3.92370933259642,3.98066640355346,3.89839507883773,3.97433784011379,589391.263207994,0.0,1.0
2011-05-02,6.2,6.25,6.18,6.25,424200,3.92370933259642,3.95535214979477,3.91105220571707,3.95535214979477,670294.299873542,0.0,1.0
2011-05-03,6.18,6.26,6.11,6.19,449400,3.91105220571707,3.96168071323444,3.86675226163937,3.91738076915674,710113.763232367,0.0,1.0
2011-05-04,6.13,6.19,6.06,6.17,492200,3.87940938851871,3.91738076915674,3.83510944444101,3.9047236422774,777743.645444974,0.0,1.0
2011-05-05,6.08,6.18,6.0,6.09,531300,3.84776657132036,3.91105220571707,3.79713806380298,3.85409513476003,839527.019148545,0.0,1.0
2011-05-06,5.98,6.17,5.95,6.15,418300,3.78448093692364,3.9047236422774,3.76549524660462,3.89206651539806,660971.489007786,0.0,1.0
2011-05-09,5.98,6.01,5.91,5.96,236000,3.78448093692364,3.80346662724265,3.74018099284594,3.7718238100443,372912.43463026,0.0,1.0
2011-05-10,6.06,6.14,5.96,6.03,276600,3.83510944444101,3.88573795195839,3.7718238100443,3.816123754122,437066.014486143,0.0,1.0
2011-05-11,5.94,6.06,5.92,6.05,364100,3.75916668316495,3.83510944444101,3.74650955628561,3.82878088100134,575328.040037617,0.0,1.0
2011-05-12,6.01,6.07,5.85,5.9,277000,3.80346662724265,3.84143800788068,3.70220961220791,3.73385242940627,437698.069460093,0.0,1.0
2011-05-13,5.87,6.0,5.83,6.0,307100,3.71486673908725,3.79713806380298,3.68955248532856,3.79713806380298,485260.2062498,0.0,1.0
2011-05-16,5.8,5.92,5.8,5.88,326900,3.67056679500955,3.74650955628561,3.67056679500955,3.72119530252692,516546.927460304,0.0,1.0
2011-05-17,5.85,5.9,5.78,5.78,306000,3.70220961220791,3.73385242940627,3.65790966813021,3.65790966813021,483522.055071438,0.0,1.0
2011-05-18,5.84,5.87,5.78,5.85,307300,3.69588104876824,3.71486673908725,3.65790966813021,3.70220961220791,485576.233736774,0.0,1.0
2011-05-19,5.84,5.9,5.76,5.9,291600,3.69588104876824,3.73385242940627,3.64525254125086,3.73385242940627,460768.076009252,0.0,1.0
2011-05-20,5.76,5.85,5.75,5.79,392700,3.64525254125086,3.70220961220791,3.63892397781119,3.66423823156988,620519.970675013,0.0,1.0
2011-05-23,5.62,5.78,5.62,5.67,447400,3.55665265309546,3.65790966813021,3.55665265309546,3.58829547029382,706953.488362619,0.0,1.0
2011-05-24,5.62,5.73,5.54,5.64,383800,3.55665265309546,3.62626685093185,3.50602414557809,3.5693097799748,606456.747504634,0.0,1.0
2011-05-25,5.62,5.7,5.58,5.59,247300,3.55665265309546,3.60728116061283,3.53133839933677,3.53766696277644,390767.987644336,0.0,1.0
2011-05-26,5.71,5.72,5.58,5.6,311800,3.6136097240525,3.61993828749218,3.53133839933677,3.54399552621612,492686.852193708,0.0,1.0
2011-05-27,5.75,5.84,5.71,5.73,260700,3.63892397781119,3.69588104876824,3.6136097240525,3.62626685093185,411941.829271647,0.0,1.0
2011-05-31,5.85,5.9,5.72,5.81,854200,3.70220961220791,3.73385242940627,3.61993828749218,3.67689535844922,1349753.39686935,0.0,1.0
2011-06-01,5.64,5.87,5.64,5.84,678300,3.5693097799748,3.71486673908725,3.5693097799748,3.69588104876824,1071807.22207502,0.0,1.0
2011-06-02,5.61,5.7,5.56,5.65,503800,3.55032408965579,3.60728116061283,3.51868127245743,3.57563834341448,796073.239689511,0.0,1.0
2011-06-03,5.51,5.67,5.51,5.53,447600,3.48703845525907,3.58829547029382,3.48703845525907,3.49969558213842,707269.515849594,0.0,1.0
2011-06-06,5.5,5.57,5.5,5.5,491700,3.4807098918194,3.5250098358971,3.4807098918194,3.4807098918194,776953.576727537,0.0,1.0
2011-06-07,5.41,5.58,5.41,5.54,389800,3.42375282086236,3.53133839933677,3.42375282086236,3.50602414557809,615937.572113877,0.0,1.0
2011-06-08,5.31,5.43,5.27,5.37,604000,3.36046718646564,3.4364099477417,3.33515293270695,3.39843856710367,954403.010663884,0.0,1.0
2011-06-09,5.26,5.36,5.24,5.31,393400,3.32882436926728,3.392110003664,3.31616724238794,3.36046718646564,621626.066879424,0.0,1.0
2011-06-10,5.18,5.3,5.04,5.25,611200,3.27819586174991,3.35413862302597,3.18959597359451,3.32249580582761,965780.000194977,0.0,1.0
2011-06-13,5.23,5.5,5.17,5.5,728000,3.30983867894827,3.4807098918194,3.27186729831024,3.4807098918194,1150340.05258826,0.0,1.0
2011-06-14,5.34,5.43,5.25,5.29,632400,3.37945287678465,3.4364099477417,3.32249580582761,3.3478100595863,999278.913814307,0.0,1.0
2011-06-15,5.28,5.36,5.19,5.28,551000,3.34148149614662,3.392110003664,3.28452442518958,3.34148149614662,870655.726615565,0.0,1.0
2011-06-16,5.44,5.5,5.27,5.29,550000,3.44273851118137,3.4807098918194,3.33515293270695,3.3478100595863,869075.58918069,0.0,1.0
2011-06-17,5.62,5.75,5.45,5.5,952500,3.55665265309546,3.63892397781119,3.44906707462104,3.4807098918194,1505080.90671747,0.0,1.0
2011-06-20,5.68,5.75,5.61,5.61,309000,3.59462403373349,3.63892397781119,3.55032408965579,3.55032408965579,488262.46737606,0.0,1.0
2011-06-21,5.74,5.75,5.62,5.73,460900,3.63259541437152,3.63892397781119,3.55665265309546,3.62626685093185,728285.343733418,0.0,1.0
2011-06-22,5.62,5.77,5.62,5.69,312100,3.55665265309546,3.65158110469053,3.55665265309546,3.60095259717316,493160.89342417,0.0,1.0
2011-06-23,5.51,5.56,5.39,5.56,418500,3.48703845525907,3.51868127245743,3.41109569398301,3.51868127245743,661287.516494761,0.0,1.0
2011-06-24,5.59,5.6,5.47,5.51,705300,3.53766696277644,3.54399552621612,3.46172420150039,3.48703845525907,1114470.93281662,0.0,1.0
2011-06-27,5.74,5.84,5.69,5.76,747900,3.63259541437152,3.69588104876824,3.60095259717316,3.64525254125086,1181784.78754225,0.0,1.0
2011-06-28,5.76,5.76,5.66,5.75,349700,3.64525254125086,3.64525254125086,3.58196690685415,3.63892397781119,552574.060975432,0.0,1.0
2011-06-29,5.75,5.8,5.68,5.79,362000,3.63892397781119,3.67056679500955,3.59462403373349,3.66423823156988,572009.751424381,0.0,1.0
2011-06-30,5.74,5.79,5.71,5.77,319400,3.63259541437152,3.66423823156988,3.6136097240525,3.65158110469053,504695.89669875,0.0,1.0
2011-07-01,5.89,5.9,5.71,5.75,473300,3.72752386596659,3.73385242940627,3.6136097240525,3.63892397781119,747879.047925856,0.0,1.0
2011-07-05,5.78,5.88,5.72,5.88,448400,3.65790966813021,3.72119530252692,3.61993828749218,3.72119530252692,708533.625797492,0.0,1.0
2011-07-06,5.79,5.82,5.71,5.77,332200,3.66423823156988,3.68322392188889,3.6136097240525,3.65158110469053,524921.655865136,0.0,1.0
2011-07-07,5.83,5.98,5.8,5.86,690600,3.68955248532856,3.78448093692364,3.67056679500955,3.70853817564758,1091242.91252397,0.0,1.0
2011-07-08,5.73,5.81,5.71,5.75,398100,3.62626685093185,3.67689535844922,3.6136097240525,3.63892397781119,629052.712823332,0.0,1.0
2011-07-11,5.62,5.7,5.56,5.67,308600,3.55665265309546,3.60728116061283,3.51868127245743,3.58829547029382,487630.412402111,0.0,1.0
2011-07-12,5.66,5.73,5.55,5.59,719000,3.58196690685415,3.62626685093185,3.51235270901776,3.53766696277644,1136118.81567439,0.0,1.0
2011-07-13,5.68,5.85,5.65,5.67,1623300,3.59462403373349,3.70220961220791,3.57563834341448,3.58829547029382,2565037.09803093,0.0,1.0
2011-07-14,5.46,5.75,5.43,5.71,766900,3.45539563806071,3.63892397781119,3.4364099477417,3.6136097240525,1211807.39880486,0.0,1.0
2011-07-15,5.41,5.53,5.35,5.51,743800,3.42375282086236,3.49969558213842,3.38578144022433,3.48703845525907,1175306.22405927,0.0,1.0
2011-07-18,5.25,5.41,5.22,5.37,441800,3.32249580582761,3.42375282086236,3.30351011550859,3.39843856710367,698104.718727325,0.0,1.0
2011-07-19,5.3,5.32,5.19,5.29,570500,3.35413862302597,3.36679574990531,3.28452442518958,3.3478100595863,901468.406595606,0.0,1.0
2011-07-20,5.27,5.34,5.2,5.3,342100,3.33515293270695,3.37945287678465,3.29085298862925,3.35413862302597,540565.016470389,0.0,1.0
2011-07-21,5.33,5.36,5.25,5.3,658700,3.37312431334498,3.392110003664,3.32249580582761,3.35413862302597,1040836.52835149,0.0,1.0
2011-07-22,5.29,5.34,5.22,5.34,413600,3.3478100595863,3.37945287678465,3.30351011550859,3.37945287678465,653544.843063878,0.0,1.0
2011-07-25,5.3,5.36,5.17,5.21,552300,3.35413862302597,3.392110003664,3.27186729831024,3.29718155206892,872709.905280899,0.0,1.0
2011-07-26,5.34,5.38,5.26,5.32,699300,3.37945287678465,3.40476713054334,3.32882436926728,3.36679574990531,1104990.10820738,0.0,1.0
2011-07-27,5.23,5.38,5.14,5.25,983000,3.32882436926728,3.42429734352925,3.2715405847101,3.34155409916888,1544416.11502971,0.03,1.0
2011-07-28,5.13,5.26,5.12,5.21,595500,3.2651757197593,3.34791896411967,3.2588108548085,3.31609463936569,935605.082909657,0.0,1.0
2011-07-29,5.14,5.26,4.98,5.09,547600,3.2715405847101,3.34791896411967,3.16970274549733,3.23971625995611,860348.183713397,0.0,1.0
2011-08-01,5.05,5.21,5.03,5.21,669800,3.21425680015292,3.31609463936569,3.20152707025132,3.31609463936569,1052339.68855229,0.0,1.0
2011-08-02,4.98,5.16,4.98,5.04,649600,3.16970274549733,3.2842703146117,3.16970274549733,3.20789193520212,1020602.95861984,0.0,1.0
2011-08-03,5.15,5.16,4.93,5.0,649000,3.2779054496609,3.2842703146117,3.13787842074334,3.18243247539893,1019660.28347333,0.0,1.0
2011-08-04,4.86,5.12,4.86,5.09,784000,3.09332436608776,3.2588108548085,3.09332436608776,3.23971625995611,1231762.19143773,0.0,1.0
2011-08-05,4.83,4.99,4.69,4.92,965900,3.07422977123537,3.17606761044813,2.9851216619242,3.13151355579255,1517549.87335422,0.0,1.0
2011-08-08,4.33,4.86,4.32,4.65,1131600,2.75598652369547,3.09332436608776,2.74962165874468,2.95966220212101,1777885.32631498,0.0,1.0
2011-08-09,4.49,4.57,4.03,4.57,1340700,2.85782436290824,2.90874328251462,2.56504057517154,2.90874328251462,2106407.61487318,0.0,1.0
2011-08-10,3.88,4.43,3.87,4.42,1299500,2.46956760090957,2.81963517320345,2.46320273595877,2.81327030825265,2041677.25481293,0.0,1.0
2011-08-11,4.33,4.38,3.92,3.98,1238700,2.75598652369547,2.78781084844946,2.49502706071276,2.53321625041755,1946152.83996674,0.0,1.0
2011-08-12,4.24,4.43,4.2,4.37,975600,2.69870273913829,2.81963517320345,2.6732432793351,2.78144598349866,1532789.78822277,0.0,1.0
2011-08-15,4.35,4.41,4.25,4.3,475300,2.76871625359707,2.80690544330186,2.70506760408909,2.73689192884308,746755.828559126,0.0,1.0
2011-08-16,4.23,4.38,4.2,4.31,682700,2.6923378741875,2.78781084844946,2.6732432793351,2.74325679379388,1072607.20420222,0.0,1.0
2011-08-17,4.22,4.36,4.2,4.27,522500,2.6859730092367,2.77508111854787,2.6732432793351,2.71779733399069,820912.940084459,0.0,1.0
2011-08-18,4.01,4.15,3.98,4.15,1358800,2.55231084526994,2.64141895458111,2.53321625041755,2.64141895458111,2134844.98179285,0.0,1.0
2011-08-19,3.88,4.12,3.88,3.94,1059000,2.46956760090957,2.62232435972872,2.46956760090957,2.50775679061436,1663821.63358745,0.0,1.0
2011-08-22,3.94,4.15,3.92,4.04,569300,2.50775679061436,2.64141895458111,2.49502706071276,2.57140544012234,894441.601512119,0.0,1.0
2011-08-23,4.22,4.22,3.94,3.98,689800,2.6859730092367,2.6859730092367,2.50775679061436,2.53321625041755,1083762.1934359,0.0,1.0
2011-08-24,4.38,4.41,4.21,4.21,474200,2.78781084844946,2.80690544330186,2.6796081442859,2.6796081442859,745027.590790528,0.0,1.0
2011-08-25,4.24,4.76,4.22,4.53,698300,2.69870273913829,3.02967571657978,2.6859730092367,2.88328382271143,1097116.75801144,0.0,1.0
2011-08-26,4.22,4.36,4.08,4.21,647000,2.6859730092367,2.77508111854787,2.59686489992553,2.6796081442859,1016518.03298497,0.0,1.0
2011-08-29,4.5,4.5,4.27,4.27,477700,2.86418922785904,2.86418922785904,2.71779733399069,2.71779733399069,750526.52914516,0.0,1.0
2011-08-30,4.54,4.56,4.41,4.48,592500,2.88964868766223,2.90237841756382,2.80690544330186,2.85145949795744,930891.707177114,0.0,1.0
2011-08-31,4.5,4.63,4.44,4.58,934900,2.86418922785904,2.94693247221941,2.82600003815425,2.91510814746542,1468844.99078461,0.0,1.0
2011-09-01,4.23,4.51,4.2,4.48,792200,2.6923378741875,2.87055409280983,2.6732432793351,2.85145949795744,1244645.41844001,0.0,1.0
2011-09-02,3.92,4.14,3.91,4.12,671700,2.49502706071276,2.63505408963031,2.48866219576196,2.62232435972872,1055324.82651623,0.0,1.0
2011-09-06,4.0,4.04,3.81,3.82,721300,2.54594598031914,2.57140544012234,2.42501354625398,2.43137841120478,1133252.6386276,0.0,1.0
2011-09-07,4.3,4.31,4.07,4.09,541500,2.73689192884308,2.74325679379388,2.59050003497473,2.60322976487632,850764.319723894,0.0,1.0
2011-09-08,4.14,4.3,4.1,4.24,543500,2.63505408963031,2.73689192884308,2.60959462982712,2.69870273913829,853906.570212257,0.0,1.0
2011-09-09,3.96,4.18,3.92,4.08,710300,2.52048652051595,2.66051354943351,2.49502706071276,2.59686489992553,1115970.26094161,0.0,1.0
2011-09-12,4.05,4.08,3.89,3.89,458300,2.57777030507313,2.59686489992553,2.47593246586037,2.47593246586037,720046.699408054,0.0,1.0
2011-09-13,4.09,4.21,4.01,4.08,814300,2.60322976487632,2.6796081442859,2.55231084526994,2.59686489992553,1279367.28633641,0.0,1.0
2011-09-14,4.15,4.22,4.02,4.14,857900,2.64141895458111,2.6859730092367,2.55867571022074,2.63505408963031,1347868.3469827,0.0,1.0
2011-09-15,4.16,4.2,4.09,4.2,619600,2.64778381953191,2.6732432793351,2.60322976487632,2.6732432793351,973469.201294414,0.0,1.0
2011-09-16,4.19,4.21,4.1,4.18,2046600,2.6668784143843,2.6796081442859,2.60959462982712,2.66051354943351,3215464.9247404,0.0,1.0
2011-09-19,4.03,4.1,4.0,4.1,390900,2.56504057517154,2.60959462982712,2.54594598031914,2.60959462982712,614152.857950268,0.0,1.0
2011-09-20,3.98,4.09,3.98,4.02,483400,2.53321625041755,2.60322976487632,2.53321625041755,2.55867571022074,759481.94303699,0.0,1.0
2011-09-21,3.81,4.04,3.79,3.98,2330000,2.42501354625398,2.57140544012234,2.41228381635239,2.53321625041755,3660721.81894123,0.0,1.0
2011-09-22,3.73,3.96,3.6,3.8,3071400,2.3740946266476,2.52048652051595,2.29135138228723,2.41864868130319,4825554.07497686,0.0,1.0
2011-09-23,3.72,3.89,3.68,3.74,958900,2.3677297616968,2.47593246586037,2.34227030189361,2.3804594915984,1506551.99664496,0.0,1.0
2011-09-26,3.83,3.89,3.66,3.78,917100,2.43774327615558,2.47593246586037,2.32954057199202,2.40591895140159,1440878.9614382,0.0,1.0
2011-09-27,3.88,3.97,3.84,3.93,965600,2.46956760090957,2.52685138546675,2.44410814110638,2.50139192566356,1517078.53578096,0.0,1.0
2011-09-28,3.66,3.91,3.66,3.88,563300,2.32954057199202,2.48866219576196,2.32954057199202,2.46956760090957,885014.850047034,0.0,1.0
2011-09-29,3.8,3.83,3.68,3.77,973400,2.41864868130319,2.43774327615558,2.34227030189361,2.39955408645079,1529333.31268557,0.0,1.0
2011-09-30,3.7,3.82,3.68,3.73,919300,2.35500003179521,2.43137841120478,2.34227030189361,2.3740946266476,1444335.43697539,0.0,1.0
2011-10-03,3.55,3.82,3.55,3.67,1143500,2.25952705753324,2.43137841120478,2.25952705753324,2.33590543694281,1796581.71672073,0.0,1.0
2011-10-04,3.75,3.77,3.47,3.53,1499600,2.3868243565492,2.39955408645079,2.20860813792686,2.24679732763164,2356059.4161735,0.0,1.0
2011-10-05,3.7,3.8,3.66,3.74,831200,2.35500003179521,2.41864868130319,2.32954057199202,2.3804594915984,1305919.30296307,0.0,1.0
2011-10-06,3.96,3.96,3.64,3.68,848600,2.52048652051595,2.52048652051595,2.31681084209042,2.34227030189361,1333256.88221181,0.0,1.0
2011-10-07,3.66,3.97,3.64,3.95,737100,2.32954057199202,2.52685138546675,2.31681084209042,2.51412165556515,1158076.41748565,0.0,1.0
2011-10-10,3.9,3.93,3.7,3.75,689900,2.48229733081117,2.50139192566356,2.35500003179521,2.3868243565492,1083919.30596032,0.0,1.0
2011-10-11,3.95,3.98,3.78,3.85,1065000,2.51412165556515,2.53321625041755,2.40591895140159,2.45047300605718,1673248.38505254,0.0,1.0
2011-10-12,4.15,4.22,3.91,4.0,790300,2.64141895458111,2.6859730092367,2.48866219576196,2.54594598031914,1241660.28047607,0.0,1.0
2011-10-13,4.07,4.11,3.95,4.1,395600,2.59050003497473,2.61595949477792,2.51412165556515,2.60959462982712,621537.146597918,0.0,1.0
2011-10-14,4.17,4.19,4.05,4.12,490400,2.65414868448271,2.6668784143843,2.57777030507313,2.62232435972872,770479.819746256,0.0,1.0
2011-10-17,3.96,4.12,3.94,4.1,468000,2.52048652051595,2.62232435972872,2.50775679061436,2.60959462982712,735286.614276608,0.0,1.0
2011-10-18,4.26,4.33,3.99,3.99,653900,2.71143246903989,2.75598652369547,2.53958111536835,2.53958111536835,1027358.79716981,0.0,1.0
2011-10-19,4.3,4.36,4.14,4.22,821800,2.73689192884308,2.77508111854787,2.63505408963031,2.6859730092367,1291150.72566777,0.0,1.0
2011-10-20,4.34,4.36,4.14,4.31,512600,2.76235138864627,2.77508111854787,2.63505408963031,2.74325679379388,805358.80016707,0.0,1.0
2011-10-21,4.64,4.64,4.32,4.37,2014700,2.95329733717021,2.95329733717021,2.74962165874468,2.78144598349866,3165346.02945102,0.0,1.0
2011-10-24,4.71,4.8,4.62,4.64,1024300,2.99785139182579,3.05513517638297,2.94056760726861,2.95329733717021,1609303.58761438,0.0,1.0
2011-10-25,4.34,4.67,4.31,4.66,686200,2.76235138864627,2.9723919320226,2.74325679379388,2.9660270670718,1078106.14255685,0.0,1.0
2011-10-26,4.3,4.49,4.17,4.43,1899000,2.73689192884308,2.85782436290824,2.65414868448271,2.81963517320345,2983566.83869931,0.0,1.0
2011-10-27,4.6,4.72,4.15,4.25,1657300,2.94693247221941,3.0238089714947,2.65864559993708,2.72270934933315,2586954.42527683,0.03,1.0
2011-10-28,4.7,4.83,4.56,4.62,1020900,3.01099622161548,3.09427909583038,2.92130697246098,2.95974522209862,1593568.92099507,0.0,1.0
2011-10-31,4.61,4.75,4.59,4.63,670000,2.95333884715902,3.04302809631352,2.9405260972798,2.96615159703823,1045833.26189313,0.0,1.0
2011-11-01,4.27,4.56,4.25,4.33,755100,2.73552209921236,2.92130697246098,2.72270934933315,2.77396034885001,1178669.69560523,0.0,1.0
2011-11-02,4.53,4.59,4.36,4.36,652700,2.90208784764216,2.9405260972798,2.79317947366883,2.79317947366883,1018828.91050394,0.0,1.0
2011-11-03,4.75,4.79,4.43,4.61,566600,3.04302809631352,3.06865359607195,2.83802409824608,2.95333884715902,884431.531624844,0.0,1.0
2011-11-04,4.75,4.8,4.59,4.68,557600,3.04302809631352,3.07505997101156,2.9405260972798,2.99818347173627,870383.025121802,0.0,1.0
2011-11-07,4.83,4.86,4.65,4.74,440600,3.09427909583038,3.1134982206492,2.97896434691745,3.03662172137391,687752.440582256,0.0,1.0
2011-11-08,4.93,4.95,4.71,4.87,497200,3.15834284522645,3.17115559510567,3.01740259655509,3.11990459558881,776101.937034721,0.0,1.0
2011-11-09,4.54,4.8,4.54,4.78,589000,2.90849422258177,3.07505997101156,2.90849422258177,3.06224722113234,919396.703365747,0.0,1.0
2011-11-10,4.61,4.75,4.55,4.64,349900,2.95333884715902,3.04302809631352,2.91490059752137,2.97255797197784,546174.713934932,0.0,1.0
2011-11-11,4.76,4.79,4.67,4.67,318700,3.04943447125313,3.06865359607195,2.99177709679666,2.99177709679666,497473.224724387,0.0,1.0
2011-11-14,4.55,4.73,4.51,4.72,456600,2.91490059752137,3.03021534643431,2.88927509776294,3.0238089714947,712727.563254331,0.0,1.0
2011-11-15,4.62,4.68,4.51,4.54,352300,2.95974522209862,2.99818347173627,2.88927509776294,2.90849422258177,549920.982335745,0.0,1.0
2011-11-16,4.66,4.8,4.55,4.56,590300,2.98537072185705,3.07505997101156,2.91490059752137,2.92130697246098,921425.932082856,0.0,1.0
2011-11-17,4.57,4.75,4.52,4.65,687400,2.92771334740059,3.04302809631352,2.89568147270255,2.97896434691745,1072993.70779901,0.0,1.0
2011-11-18,4.59,4.6,4.51,4.58,302500,2.9405260972798,2.94693247221941,2.88927509776294,2.93411972234019,472185.913018912,0.0,1.0
2011-11-21,4.41,4.57,4.34,4.5,356400,2.82521134836687,2.92771334740059,2.78036672378962,2.88286872282334,556320.857520463,0.0,1.0
2011-11-22,4.31,4.46,4.27,4.4,255900,2.76114759897079,2.85724322306491,2.73552209921236,2.81880497342726,399445.868236495,0.0,1.0
2011-11-23,4.11,4.26,4.08,4.26,499700,2.63302010017865,2.72911572427276,2.61380097535982,2.72911572427276,780004.299952231,0.0,1.0
2011-11-25,4.1,4.19,4.05,4.1,236100,2.62661372523904,2.68427109969551,2.594581850541,2.62661372523904,368539.153929802,0.0,1.0
2011-11-28,4.31,4.34,4.17,4.27,951700,2.76114759897079,2.78036672378962,2.67145834981629,2.73552209921236,1485551.51543834,0.0,1.0
2011-11-29,4.23,4.28,4.17,4.28,966000,2.70989659945394,2.74192847415197,2.67145834981629,2.74192847415197,1507873.03132651,0.0,1.0
2011-11-30,4.65,4.68,4.25,4.47,1117000,2.97896434691745,2.99818347173627,2.72270934933315,2.86364959800451,1743575.75154421,0.0,1.0
2011-12-01,4.63,4.71,4.55,4.63,716700,2.96615159703823,3.01740259655509,2.91490059752137,2.96615159703823,1118729.40119224,0.0,1.0
2011-12-02,4.76,4.81,4.62,4.71,672900,3.04943447125313,3.08146634595116,2.95974522209862,3.01740259655509,1050360.00287744,0.0,1.0
2011-12-05,4.87,4.93,4.75,4.86,535600,3.11990459558881,3.15834284522645,3.04302809631352,3.1134982206492,836042.231447699,0.0,1.0
2011-12-06,4.83,4.9,4.76,4.86,633100,3.09427909583038,3.13912372040763,3.04943447125313,3.1134982206492,988234.385230654,0.0,1.0
2011-12-07,4.9,4.95,4.71,4.8,502000,3.13912372040763,3.17115559510567,3.01740259655509,3.07505997101156,783594.473836343,0.0,1.0
2011-12-08,4.69,4.83,4.66,4.83,1536700,3.00458984667588,3.09427909583038,2.98537072185705,3.09427909583038,2398704.43813607,0.0,1.0
2011-12-09,4.88,4.92,4.71,4.71,632000,3.12631097052842,3.15193647028685,3.01740259655509,3.01740259655509,986517.345546948,0.0,1.0
2011-12-12,4.84,4.85,4.75,4.8,482200,3.10068547076999,3.10709184570959,3.04302809631352,3.07505997101156,752687.759529649,0.0,1.0
2011-12-13,4.8,5.0,4.74,4.9,691900,3.07505997101156,3.20318746980371,3.03662172137391,3.13912372040763,1080017.96105053,0.0,1.0
2011-12-14,4.71,4.84,4.68,4.73,847500,3.01740259655509,3.10068547076999,2.99818347173627,3.03021534643431,1322901.02903646,0.0,1.0
2011-12-15,4.89,4.9,4.73,4.75,1216700,3.13271734546802,3.13912372040763,3.03021534643431,3.04302809631352,1899201.98469458,0.0,1.0
2011-12-16,5.04,5.16,4.78,4.78,1947800,3.22881296956214,3.30568946883742,3.06224722113234,3.06224722113234,3040408.99629168,0.0,1.0
2011-12-19,4.94,5.16,4.9,5.04,577200,3.16474922016606,3.30568946883742,3.13912372040763,3.22881296956214,900977.550395094,0.0,1.0
2011-12-20,5.18,5.19,5.06,5.06,775000,3.31850221871664,3.32490859365625,3.24162571944135,3.24162571944135,1209732.50442862,0.0,1.0
2011-12-21,5.26,5.32,5.08,5.15,629300,3.3697532182335,3.40819146787114,3.25443846932057,3.29928309389782,982302.793596036,0.0,1.0
2011-12-22,5.38,5.57,5.26,5.3,754500,3.44662971750879,3.56835084136133,3.3697532182335,3.39537871799193,1177733.12850502,0.0,1.0
2011-12-23,5.41,5.43,5.31,5.43,267300,3.46584884232761,3.47866159220682,3.40178509293154,3.47866159220682,417240.643140347,0.0,1.0
2011-12-27,5.45,5.49,5.3,5.36,310000,3.49147434208604,3.51709984184447,3.39537871799193,3.43381696762957,483893.001771446,0.0,1.0
2011-12-28,5.29,5.43,5.26,5.43,433900,3.38897234305232,3.47866159220682,3.3697532182335,3.47866159220682,677294.107963325,0.0,1.0
2011-12-29,5.4,5.42,5.26,5.31,364200,3.459442467388,3.47225521726722,3.3697532182335,3.40178509293154,568496.2298231,0.0,1.0
2011-12-30,5.26,5.37,5.26,5.35,416600,3.3697532182335,3.44022334256918,3.3697532182335,3.42741059268997,650289.756574144,0.0,1.0
2012-01-03,5.47,5.58,5.43,5.43,723500,3.50428709196525,3.57475721630094,3.47866159220682,3.47866159220682,1129343.82832788,0.0,1.0
2012-01-04,5.64,5.64,5.39,5.44,1026000,3.61319546593858,3.61319546593858,3.4530360924484,3.48506796714643,1601529.74134679,0.0,1.0
2012-01-05,5.78,5.89,5.5,5.6,1305300,3.70288471509308,3.77335483942877,3.52350621678408,3.58756996618015,2037501.72649119,0.0,1.0
2012-01-06,5.74,5.86,5.63,5.77,598000,3.67725921533465,3.75413571460994,3.60678909099897,3.69647834015348,933445.209868792,0.0,1.0
2012-01-09,5.75,5.82,5.73,5.8,829400,3.68366559027426,3.72851021485151,3.67085284039505,3.7156974649723,1294647.92151367,0.0,1.0
2012-01-10,5.75,5.9,5.73,5.87,791200,3.68366559027426,3.77976121436837,3.67085284039505,3.76054208954955,1235019.81613409,0.0,1.0
2012-01-11,5.78,5.82,5.66,5.71,641900,3.70288471509308,3.72851021485151,3.6260082158178,3.65804009051583,1001970.7027003,0.0,1.0
2012-01-12,5.97,6.0,5.69,5.81,693700,3.82460583894563,3.84382496376445,3.64522734063662,3.72210383991191,1082827.66235114,0.0,1.0
2012-01-13,5.99,6.0,5.77,5.87,670000,3.83741858882484,3.84382496376445,3.69647834015348,3.76054208954955,1045833.26189313,0.0,1.0
2012-01-17,5.76,6.01,5.7,6.01,805300,3.69007196521387,3.85023133870405,3.65163371557623,3.85023133870405,1257029.14298886,0.0,1.0
2012-01-18,5.84,5.85,5.68,5.76,516100,3.74132296473073,3.74772933967034,3.63882096569701,3.69007196521387,805603.800691108,0.0,1.0
2012-01-19,5.77,5.89,5.71,5.88,552200,3.69647834015348,3.77335483942877,3.65804009051583,3.76694846448916,861953.921219976,0.0,1.0
2012-01-20,5.88,5.91,5.71,5.75,506100,3.76694846448916,3.78616758930798,3.65804009051583,3.68366559027426,789994.349021061,0.0,1.0
2012-01-23,5.76,5.95,5.76,5.85,469600,3.69007196521387,3.81179308906641,3.69007196521387,3.74772933967034,733019.850425391,0.0,1.0
2012-01-24,5.84,5.89,5.63,5.73,497500,3.74132296473073,3.77335483942877,3.60678909099897,3.67085284039505,776570.220584821,0.0,1.0
2012-01-25,5.8,5.86,5.5,5.66,716700,3.7156974649723,3.75413571460994,3.52350621678408,3.6260082158178,1118729.40119224,0.0,1.0
2012-01-26,5.6,5.82,5.45,5.82,712500,3.58756996618015,3.72851021485151,3.49147434208604,3.72851021485151,1112173.43149082,0.0,1.0
2012-01-27,5.58,5.62,5.51,5.56,585400,3.57475721630094,3.60038271605937,3.52991259172368,3.56194446642172,913777.300764531,0.0,1.0
2012-01-30,5.56,5.6,5.45,5.52,453600,3.56194446642172,3.58756996618015,3.49147434208604,3.53631896666329,708044.727753317,0.0,1.0
2012-01-31,5.54,5.69,5.52,5.6,414500,3.54913171654251,3.64522734063662,3.53631896666329,3.58756996618015,647011.771723434,0.0,1.0
2012-02-01,5.74,5.78,5.51,5.58,702600,3.69647834015348,3.72223777109531,3.54836161223792,3.59344061638613,1091017.89024214,0.03,1.0
2012-02-02,5.83,5.9,5.67,5.73,553900,3.75443705977261,3.79951606392082,3.65139933600526,3.69003848241802,860112.168239566,0.0,1.0
2012-02-03,6.01,6.04,5.87,5.96,641000,3.87035449901087,3.88967407221725,3.78019649071444,3.83815521033358,995363.603252504,0.0,1.0
2012-02-06,5.95,6.02,5.87,5.97,299100,3.83171535259812,3.87679435674633,3.78019649071444,3.84459506806903,464451.25387336,0.0,1.0
2012-02-07,5.93,6.0,5.9,5.92,252200,3.8188356371272,3.86391464127541,3.79951606392082,3.81239577939174,391623.558097163,0.0,1.0
2012-02-08,5.95,6.0,5.83,5.93,476900,3.83171535259812,3.86391464127541,3.75443705977261,3.8188356371272,740544.309502525,0.0,1.0
2012-02-09,5.83,5.95,5.81,5.95,311400,3.75443705977261,3.83171535259812,3.74155734430169,3.83171535259812,483551.054684601,0.0,1.0
2012-02-10,5.71,5.77,5.65,5.77,374500,3.6771587669471,3.71579791335985,3.63851962053435,3.71579791335985,581534.585675605,0.0,1.0
2012-02-13,5.75,5.85,5.73,5.79,281500,3.70291819788894,3.76731677524353,3.69003848241802,3.72867762883077,437121.457590608,0.0,1.0
2012-02-14,5.67,5.76,5.57,5.74,296000,3.65139933600526,3.70935805562439,3.58700075865067,3.69647834015348,459637.482937194,0.0,1.0
2012-02-15,5.66,5.78,5.64,5.7,284000,3.64495947826981,3.72223777109531,3.63207976279889,3.67071890921164,441003.530926226,0.0,1.0
2012-02-16,5.97,5.98,5.65,5.66,420000,3.84459506806903,3.85103492580449,3.63851962053435,3.64495947826981,652188.320383857,0.0,1.0
2012-02-17,5.94,6.12,5.93,6.01,628800,3.82527549486266,3.94119293410092,3.8188356371272,3.87035449901087,976419.085374687,0.0,1.0
2012-02-21,5.91,6.02,5.85,5.94,344100,3.80595592165628,3.87679435674633,3.76731677524353,3.82527549486266,534328.573914488,0.0,1.0
2012-02-22,5.87,6.01,5.86,5.9,728600,3.78019649071444,3.87035449901087,3.77375663297899,3.79951606392082,1131391.45293257,0.0,1.0
2012-02-23,6.08,6.08,5.85,5.9,291300,3.91543350315908,3.91543350315908,3.76731677524353,3.79951606392082,452339.185066232,0.0,1.0
2012-02-24,5.96,6.1,5.93,6.07,702900,3.83815521033358,3.92831321863,3.8188356371272,3.90899364542362,1091483.73904241,0.0,1.0
2012-02-27,6.0,6.07,5.86,5.89,401300,3.86391464127541,3.90899364542362,3.77375663297899,3.79307620618536,623150.411833432,0.0,1.0
2012-02-28,6.0,6.09,5.94,6.01,505000,3.86391464127541,3.92187336089454,3.82527549486266,3.87035449901087,784178.813794875,0.0,1.0
2012-02-29,5.99,6.1,5.94,6.04,874600,3.85747478353995,3.92831321863,3.82527549486266,3.88967407221725,1358104.53573267,0.0,1.0
2012-03-01,6.0,6.11,5.98,6.04,626400,3.86391464127541,3.93475307636546,3.85103492580449,3.88967407221725,972692.294972494,0.0,1.0
2012-03-02,5.88,6.07,5.83,6.01,853900,3.7866363484499,3.90899364542362,3.75443705977261,3.87035449901087,1325960.96851375,0.0,1.0
2012-03-05,5.95,5.99,5.8,5.84,464400,3.83171535259812,3.85747478353995,3.73511748656623,3.76087691750807,721133.942824434,0.0,1.0
2012-03-06,5.76,5.91,5.69,5.85,613500,3.70935805562439,3.80595592165628,3.66427905147618,3.76731677524353,952660.796560705,0.0,1.0
2012-03-07,5.87,5.89,5.75,5.8,695300,3.78019649071444,3.79307620618536,3.70291819788894,3.73511748656623,1079682.23610213,0.0,1.0
2012-03-08,6.09,6.1,5.88,5.93,759400,3.92187336089454,3.92831321863,3.7866363484499,3.8188356371272,1179218.59642738,0.0,1.0
2012-03-09,6.21,6.29,6.04,6.1,743800,3.99915165372005,4.05067051560372,3.88967407221725,3.92831321863,1154994.45881312,0.0,1.0
2012-03-12,6.24,6.26,6.14,6.22,316600,4.01847122692643,4.03135094239735,3.95407264957184,4.00559151145551,491625.767222687,0.0,1.0
2012-03-13,6.51,6.51,6.28,6.3,513100,4.19234738578382,4.19234738578382,4.04423065786826,4.05711037333918,796756.731402278,0.0,1.0
2012-03-14,6.45,6.55,6.39,6.48,408500,4.15370823937107,4.21810681672566,4.11506909295831,4.17302781257744,634330.783040012,0.0,1.0
2012-03-15,6.52,6.55,6.43,6.47,509100,4.19878724351928,4.21810681672566,4.14082852390015,4.16658795484199,790545.414065288,0.0,1.0
2012-03-16,6.56,6.62,6.31,6.43,1529300,4.22454667446112,4.26318582087387,4.06355023107464,4.14082852390015,2374741.90086436,0.0,1.0
2012-03-19,6.68,6.74,6.34,6.55,820300,4.30182496728662,4.34046411369938,4.08286980428102,4.21810681672566,1273785.90288304,0.0,1.0
2012-03-20,6.53,6.61,6.48,6.59,566300,4.20522710125474,4.25674596313841,4.17302781257744,4.24386624766749,879367.251984232,0.0,1.0
2012-03-21,6.47,6.6,6.46,6.58,2152800,4.16658795484199,4.25030610540295,4.16014809710653,4.23742638993203,3342930.99076753,0.0,1.0
2012-03-22,6.27,6.4,6.21,6.37,564500,4.0377908001328,4.12150895069377,3.99915165372005,4.1021893774874,876572.159182588,0.0,1.0
2012-03-23,6.35,6.36,6.21,6.27,389800,4.08930966201648,4.09574951975194,3.99915165372005,4.0377908001328,605292.874489588,0.0,1.0
2012-03-26,6.47,6.53,6.37,6.46,402700,4.16658795484199,4.20522710125474,4.1021893774874,4.16014809710653,625324.372901377,0.0,1.0
2012-03-27,6.28,6.39,6.08,6.08,475300,4.04423065786826,4.11506909295831,3.91543350315908,3.91543350315908,738059.782567731,0.0,1.0
2012-03-28,6.29,6.36,6.17,6.28,457300,4.05067051560372,4.09574951975194,3.97339222277822,4.04423065786826,710108.85455128,0.0,1.0
2012-03-29,6.21,6.23,6.07,6.21,331400,3.99915165372005,4.01203136919097,3.90899364542362,3.99915165372005,514607.641369547,0.0,1.0
2012-03-30,6.12,6.28,6.11,6.28,424700,3.94119293410092,4.04423065786826,3.93475307636546,4.04423065786826,659486.618254818,0.0,1.0
2012-04-02,6.2,6.21,6.03,6.08,1025600,3.99271179598459,3.99915165372005,3.88323421448179,3.91543350315908,1592581.76520401,0.0,1.0
2012-04-03,6.19,6.23,6.1,6.2,491500,3.98627193824913,4.01203136919097,3.92831321863,3.99271179598459,763215.617782537,0.0,1.0
2012-04-04,6.0,6.16,5.93,6.08,826700,3.86391464127541,3.96695236504276,3.8188356371272,3.91543350315908,1283724.01062222,0.0,1.0
2012-04-05,6.02,6.04,5.85,5.85,811000,3.87679435674633,3.88967407221725,3.76731677524353,3.76731677524353,1259344.59007454,0.0,1.0
2012-04-09,5.91,5.96,5.84,5.86,533800,3.80595592165628,3.83815521033358,3.76087691750807,3.77375663297899,828900.298621196,0.0,1.0
2012-04-10,5.79,5.95,5.78,5.91,711700,3.72867762883077,3.83171535259812,3.72223777109531,3.80595592165628,1105148.63718379,0.0,1.0
2012-04-11,5.95,5.97,5.87,5.88,1054200,3.83171535259812,3.84459506806903,3.78019649071444,3.7866363484499,1636992.68416348,0.0,1.0
2012-04-12,5.96,5.99,5.91,5.94,507900,3.83815521033358,3.85747478353995,3.80595592165628,3.82527549486266,788682.018864191,0.0,1.0
2012-04-13,5.74,5.94,5.71,5.92,588800,3.69647834015348,3.82527549486266,3.6771587669471,3.81239577939174,914305.912004796,0.0,1.0
2012-04-16,5.82,5.89,5.74,5.8,461800,3.74799720203715,3.79307620618536,3.69647834015348,3.73511748656623,717096.586555392,0.0,1.0
2012-04-17,6.0,6.08,5.89,5.89,348500,3.86391464127541,3.91543350315908,3.79307620618536,3.79307620618536,541161.022985176,0.0,1.0
2012-04-18,5.94,5.97,5.88,5.95,565500,3.82527549486266,3.84459506806903,3.7866363484499,3.83171535259812,878124.988516834,0.0,1.0
2012-04-19,5.87,6.04,5.82,5.94,445000,3.78019649071444,3.88967407221725,3.74799720203715,3.82527549486266,691009.053740039,0.0,1.0
2012-04-20,5.97,6.04,5.91,5.95,526800,3.84459506806903,3.88967407221725,3.80595592165628,3.83171535259812,818030.493281466,0.0,1.0
2012-04-23,5.87,5.9,5.76,5.84,476800,3.78019649071444,3.79951606392082,3.70935805562439,3.76087691750807,740389.026569102,0.0,1.0
2012-04-24,6.21,6.35,5.89,5.89,1106600,3.99915165372005,4.08930966201648,3.79307620618536,3.79307620618536,1718360.94127804,0.0,1.0
2012-04-25,6.47,6.49,6.27,6.32,1128800,4.16658795484199,4.1794676703129,4.0377908001328,4.0699900888101,1752833.75249832,0.0,1.0
2012-04-26,6.47,6.55,6.4,6.47,419700,4.16658795484199,4.21810681672566,4.12150895069377,4.16658795484199,651722.471583581,0.0,1.0
2012-04-27,6.58,6.6,6.43,6.52,693100,4.23742638993203,4.25030610540295,4.14082852390015,4.19878724351928,1076266.01156679,0.0,1.0
2012-04-30,6.43,6.58,6.42,6.58,644100,4.14082852390015,4.23742638993203,4.13438866616469,4.23742638993203,1000177.37418867,0.0,1.0
2012-05-01,6.43,6.58,6.42,6.42,611400,4.14082852390015,4.23742638993203,4.13438866616469,4.13438866616469,949399.854958784,0.0,1.0
2012-05-02,6.42,6.47,6.34,6.36,709300,4.16658795484199,4.19903801679558,4.11466785571623,4.12764788049767,1092910.0859873,0.05,1.0
2012-05-03,6.4,6.46,6.36,6.41,1050000,4.15360793006055,4.19254800440486,4.12764788049767,4.16009794245127,1617870.56293058,0.0,1.0
2012-05-04,6.33,6.38,6.26,6.35,756200,4.10817784332551,4.14062790527911,4.06274775659047,4.12115786810695,1165174.97113153,0.0,1.0
2012-05-07,6.46,6.5,6.29,6.29,374000,4.19254800440486,4.21850805396774,4.08221779376263,4.08221779376263,576270.0862248,0.0,1.0
2012-05-08,6.5,6.52,6.36,6.39,478400,4.21850805396774,4.23148807874918,4.12764788049767,4.14711791766983,737132.645053326,0.0,1.0
2012-05-09,6.4,6.44,6.32,6.39,375300,4.15360793006055,4.17956797962342,4.10168783093479,4.14711791766983,578273.164064617,0.0,1.0
2012-05-10,6.44,6.5,6.4,6.48,277600,4.17956797962342,4.21850805396774,4.15360793006055,4.2055280291863,427734.160256696,0.0,1.0
2012-05-11,6.39,6.47,6.34,6.36,427200,4.14711791766983,4.19903801679558,4.11466785571623,4.12764788049767,658242.194746615,0.0,1.0
2012-05-14,6.24,6.37,6.23,6.33,303100,4.04976773180903,4.13413789288839,4.04327771941831,4.10817784332551,467025.302499296,0.0,1.0
2012-05-15,6.26,6.35,6.21,6.25,311700,4.06274775659047,4.12115786810695,4.03029769463687,4.05625774419975,480276.432824251,0.0,1.0
2012-05-16,6.16,6.34,6.16,6.28,217400,3.99784763268328,4.11466785571623,3.99784763268328,4.07572778137191,334976.247982008,0.0,1.0
2012-05-17,6.02,6.2,6.01,6.16,464500,3.9069874592132,4.02380768224615,3.90049744682248,3.99784763268328,715715.12045834,0.0,1.0
2012-05-18,6.01,6.14,5.98,6.05,528700,3.90049744682248,3.98486760790184,3.88102740965032,3.92645749638536,814636.349163239,0.0,1.0
2012-05-21,6.03,6.17,5.98,6.06,588400,3.91347747160392,4.004337645074,3.88102740965032,3.93294750877608,906623.846884149,0.0,1.0
2012-05-22,6.0,6.09,5.94,6.03,730200,3.89400743443176,3.95241754594824,3.85506736008744,3.91347747160392,1125113.41433516,0.0,1.0
2012-05-23,6.02,6.04,5.85,5.92,332000,3.9069874592132,3.91996748399464,3.79665724857097,3.84208733530601,511555.263707576,0.0,1.0
2012-05-24,6.22,6.23,5.97,6.03,442200,4.03678770702759,4.04327771941831,3.8745373972596,3.91347747160392,681354.63135991,0.0,1.0
2012-05-25,6.27,6.28,6.18,6.23,435500,4.06923776898119,4.07572778137191,4.01082765746471,4.04327771941831,671031.076339305,0.0,1.0
2012-05-29,6.39,6.39,6.22,6.35,446300,4.14711791766983,4.14711791766983,4.03678770702759,4.12115786810695,687672.030700876,0.0,1.0
2012-05-30,6.21,6.36,6.18,6.31,443800,4.03029769463687,4.12764788049767,4.01082765746471,4.09519781854407,683819.957931995,0.0,1.0
2012-05-31,6.27,6.29,6.09,6.22,629100,4.06923776898119,4.08221779376263,3.95241754594824,4.03678770702759,969335.591561554,0.0,1.0
2012-06-01,5.91,6.1,5.88,6.08,587000,3.83559732291529,3.95890755833896,3.81612728574313,3.94592753355752,904466.686133574,0.0,1.0
2012-06-04,5.73,5.96,5.66,5.9,436500,3.71877709988233,3.86804738486888,3.6733470131473,3.82910731052457,672571.905446858,0.0,1.0
2012-06-05,5.75,5.78,5.66,5.68,464800,3.73175712466377,3.75122716183593,3.6733470131473,3.68632703792873,716177.369190606,0.0,1.0
2012-06-06,5.78,5.83,5.72,5.8,855100,3.75122716183593,3.78367722378953,3.71228708749161,3.76420718661737,1317562.96986852,0.0,1.0
2012-06-07,5.83,5.9,5.79,5.9,403400,3.78367722378953,3.82910731052457,3.75771717422665,3.82910731052457,621570.461986855,0.0,1.0
2012-06-08,5.95,5.97,5.75,5.8,217600,3.86155737247816,3.8745373972596,3.73175712466377,3.76420718661737,335284.41380352,0.0,1.0
2012-06-11,5.85,6.04,5.84,6.01,390200,3.79665724857097,3.91996748399464,3.79016723618025,3.90049744682248,601231.517767156,0.0,1.0
2012-06-12,5.92,5.93,5.78,5.88,349300,3.84208733530601,3.84857734769672,3.75122716183593,3.81612728574313,538211.607268241,0.0,1.0
2012-06-13,6.0,6.08,5.87,5.89,389000,3.89400743443176,3.94592753355752,3.80963727335241,3.82261729813385,599382.522838093,0.0,1.0
2012-06-14,6.14,6.16,5.97,5.99,434900,3.98486760790184,3.99784763268328,3.8745373972596,3.88751742204104,670106.578874772,0.0,1.0
2012-06-15,6.28,6.3,6.1,6.14,817500,4.07572778137191,4.08870780615335,3.95890755833896,3.98486760790184,1259627.79542453,0.0,1.0
2012-06-18,6.22,6.33,6.19,6.21,406800,4.03678770702759,4.10817784332551,4.01731766985543,4.03029769463687,626809.280952536,0.0,1.0
2012-06-19,6.38,6.4,6.19,6.25,352300,4.14062790527911,4.15360793006055,4.01731766985543,4.05625774419975,542834.0945909,0.0,1.0
2012-06-20,6.57,6.57,6.35,6.38,688100,4.26393814070278,4.26393814070278,4.12115786810695,4.14062790527911,1060244.50890718,0.0,1.0
2012-06-21,6.42,6.59,6.41,6.56,687000,4.16658795484199,4.27691816548422,4.16009794245127,4.25744812831206,1058549.59688887,0.0,1.0
2012-06-22,6.51,6.6,6.44,6.48,582800,4.22499806635846,4.28340817787494,4.17956797962342,4.2055280291863,897995.203881853,0.0,1.0
2012-06-25,6.43,6.47,6.36,6.39,361300,4.1730779672327,4.19903801679558,4.12764788049767,4.14711791766983,556701.556558877,0.0,1.0
2012-06-26,6.43,6.46,6.37,6.44,379500,4.1730779672327,4.19254800440486,4.13413789288839,4.17956797962342,584744.646316341,0.0,1.0
2012-06-27,6.5,6.51,6.41,6.46,636100,4.21850805396774,4.22499806635846,4.16009794245127,4.19254800440486,980121.395314425,0.0,1.0
2012-06-28,6.53,6.54,6.38,6.44,453100,4.2379780911399,4.24446810353062,4.14062790527911,4.17956797962342,698149.668632237,0.0,1.0
2012-06-29,6.73,6.74,6.59,6.63,635300,4.36777833895429,4.37426835134501,4.27691816548422,4.3028782150471,978888.732028383,0.0,1.0
2012-07-02,6.79,6.8,6.66,6.74,349900,4.40671841329861,4.41320842568933,4.32234825221926,4.37426835134501,539136.104732773,0.0,1.0
2012-07-03,6.85,6.86,6.71,6.75,266200,4.44565848764293,4.45214850003365,4.35479831417285,4.38075836373573,410168.708430592,0.0,1.0
2012-07-05,6.81,6.86,6.76,6.83,204100,4.41969843808005,4.45214850003365,4.38724837612645,4.43267846286149,314483.220851555,0.0,1.0
2012-07-06,6.79,6.85,6.69,6.72,197800,4.40671841329861,4.44565848764293,4.34181828939141,4.36128832656357,304775.997473971,0.0,1.0
2012-07-09,6.8,6.84,6.7,6.75,731600,4.41320842568933,4.43916847525221,4.34830830178213,4.38075836373573,1127270.57508573,0.0,1.0
2012-07-10,6.83,6.87,6.68,6.84,513100,4.43267846286149,4.45863851242437,4.33532827700069,4.43916847525221,790599.415085413,0.0,1.0
2012-07-11,6.79,6.85,6.76,6.83,342200,4.40671841329861,4.44565848764293,4.38724837612645,4.43267846286149,527271.720604616,0.0,1.0
2012-07-12,6.75,6.79,6.7,6.73,1129400,4.38075836373573,4.40671841329861,4.34830830178213,4.36777833895429,1740212.39407029,0.0,1.0
2012-07-13,7.03,7.07,6.76,6.81,675800,4.56247871067588,4.58843876023876,4.38724837612645,4.41969843808005,1041292.31088428,0.0,1.0
2012-07-16,7.01,7.1,6.97,7.0,495800,4.54949868589444,4.60790879741092,4.52353863633156,4.54300867350372,763943.071524747,0.0,1.0
2012-07-17,7.18,7.18,7.0,7.09,345600,4.65982889653668,4.65982889653668,4.54300867350372,4.6014187850202,532510.539570295,0.0,1.0
2012-07-18,7.16,7.23,7.11,7.15,1221600,4.64684887175524,4.69227895849027,4.61439880980164,4.64035885936452,1882276.83778667,0.0,1.0
2012-07-19,7.1,7.22,7.07,7.19,770000,4.60790879741092,4.68578894609955,4.58843876023876,4.6663189089274,1186438.41281576,0.0,1.0
2012-07-20,7.04,7.08,7.0,7.08,644700,4.5689687230666,4.59492877262948,4.54300867350372,4.59492877262948,993372.52563938,0.0,1.0
2012-07-23,6.94,7.04,6.86,6.9,1082500,4.5040685991594,4.5689687230666,4.45214850003365,4.47810854959653,1667947.50892606,0.0,1.0
2012-07-24,6.92,7.0,6.88,6.99,789900,4.49108857437797,4.54300867350372,4.46512852481509,4.536518661113,1217100.91205607,0.0,1.0
2012-07-25,6.77,7.1,6.69,7.05,1183500,4.39373838851717,4.60790879741092,4.34181828939141,4.57545873545732,1823571.2487889,0.0,1.0
2012-07-26,6.81,6.91,6.75,6.91,730100,4.41969843808005,4.48459856198725,4.38075836373573,4.48459856198725,1124959.3314244,0.0,1.0
2012-07-27,6.97,7.0,6.75,6.84,415300,4.52353863633156,4.54300867350372,4.38075836373573,4.43916847525221,639906.328366736,0.0,1.0
2012-07-30,6.95,7.01,6.93,6.96,115941,4.51055861155012,4.54949868589444,4.49757858676869,4.51704862394084,178645.267558795,0.0,1.0
2012-07-31,7.01,7.02,6.91,6.92,117141,4.54949868589444,4.55598869828516,4.48459856198725,4.49108857437797,180494.262487859,0.0,1.0
2012-08-01,6.9,7.05,6.87,7.03,724500,4.51055861155012,4.60861423354034,4.49094748715208,4.59554015060832,1108299.53239029,0.05,1.0
2012-08-02,6.67,6.89,6.65,6.89,407100,4.36020665783179,4.50402157008411,4.34713257489976,4.50402157008411,622758.784866925,0.0,1.0
2012-08-03,6.9,6.94,6.75,6.79,586200,4.51055861155012,4.53670677741418,4.41250298955991,4.43865115542396,896735.936352227,0.0,1.0
2012-08-06,6.93,7.0,6.89,6.9,431400,4.53016973594817,4.57592902621027,4.50402157008411,4.51055861155012,659931.564214177,0.0,1.0
2012-08-07,6.94,7.02,6.93,6.97,720600,4.53670677741418,4.5890031091423,4.53016973594817,4.55631790181223,1102333.53076666,0.0,1.0
2012-08-08,6.92,6.98,6.9,6.9,340300,4.52363269448215,4.56285494327824,4.51055861155012,4.51055861155012,520571.885262134,0.0,1.0
2012-08-09,6.9,6.96,6.89,6.9,237600,4.51055861155012,4.54978086034621,4.50402157008411,4.51055861155012,363467.175839797,0.0,1.0
2012-08-10,6.81,6.89,6.79,6.87,194100,4.45172523835599,4.50402157008411,4.43865115542396,4.49094748715208,296923.311576198,0.0,1.0
2012-08-13,6.83,6.87,6.74,6.8,242200,4.46479932128802,4.49094748715208,4.40596594809389,4.44518819688998,370503.998267672,0.0,1.0
2012-08-14,6.88,6.91,6.85,6.88,507600,4.4974845286181,4.51709565301614,4.47787340422005,4.4974845286181,776498.057475929,0.0,1.0
2012-08-15,6.86,6.92,6.84,6.86,300000,4.48441044568607,4.52363269448215,4.47133636275404,4.48441044568607,458923.201817925,0.0,1.0
2012-08-16,6.93,6.94,6.81,6.88,298200,4.53016973594817,4.53670677741418,4.45172523835599,4.4974845286181,456169.662607018,0.0,1.0
2012-08-17,7.0,7.0,6.9,6.92,475200,4.57592902621027,4.57592902621027,4.51055861155012,4.52363269448215,726934.351679594,0.0,1.0
2012-08-20,7.06,7.07,6.98,7.0,369800,4.61515127500636,4.62168831647237,4.56285494327824,4.57592902621027,565699.333440896,0.0,1.0
2012-08-21,7.08,7.2,7.02,7.06,343300,4.62822535793839,4.70666985553057,4.5890031091423,4.61515127500636,525161.117280313,0.0,1.0
2012-08-22,6.98,7.08,6.97,7.07,274000,4.56285494327824,4.62822535793839,4.55631790181223,4.62168831647237,419149.857660372,0.0,1.0
2012-08-23,6.83,6.98,6.83,6.98,403900,4.46479932128802,4.56285494327824,4.46479932128802,4.56285494327824,617863.604047534,0.0,1.0
2012-08-24,6.87,6.92,6.81,6.81,230800,4.49094748715208,4.52363269448215,4.45172523835599,4.45172523835599,353064.916598591,0.0,1.0
2012-08-27,6.9,6.94,6.83,6.91,240200,4.51055861155012,4.53670677741418,4.46479932128802,4.51709565301614,367444.510255553,0.0,1.0
2012-08-28,6.94,6.96,6.85,6.88,247400,4.53670677741418,4.54978086034621,4.47787340422005,4.4974845286181,378458.667099183,0.0,1.0
2012-08-29,7.03,7.04,6.94,6.95,370700,4.59554015060832,4.60207719207433,4.53670677741418,4.5432438188802,567076.103046349,0.0,1.0
2012-08-30,6.95,6.99,6.89,6.99,222000,4.5432438188802,4.56939198474426,4.50402157008411,4.56939198474426,339603.169345265,0.0,1.0
2012-08-31,6.96,7.02,6.9,7.02,277200,4.54978086034621,4.5890031091423,4.51055861155012,4.5890031091423,424045.038479763,0.0,1.0
2012-09-04,7.05,7.1,6.9,6.95,375200,4.60861423354034,4.64129944087042,4.51055861155012,4.5432438188802,573959.951073619,0.0,1.0
2012-09-05,7.1,7.14,6.95,7.08,436800,4.64129944087042,4.66744760673448,4.5432438188802,4.62822535793839,668192.181846899,0.0,1.0
2012-09-06,7.27,7.31,7.12,7.13,556600,4.75242914579267,4.77857731165673,4.65437352380245,4.66091056526846,851455.513772857,0.0,1.0
2012-09-07,7.36,7.4,7.27,7.32,463700,4.8112625189868,4.83741068485086,4.75242914579267,4.78511435312274,709342.295609907,0.0,1.0
2012-09-10,7.17,7.38,7.16,7.35,681100,4.68705873113252,4.82433660191883,4.68052168966651,4.80472547752079,1041908.6425273,0.0,1.0
2012-09-11,7.17,7.29,7.17,7.2,461600,4.68705873113252,4.7655032287247,4.68705873113252,4.70666985553057,706129.833197182,0.0,1.0
2012-09-12,7.2,7.22,7.14,7.21,310300,4.70666985553057,4.71974393846259,4.66744760673448,4.71320689699658,474679.56508034,0.0,1.0
2012-09-13,7.36,7.4,7.12,7.21,439400,4.8112625189868,4.83741068485086,4.65437352380245,4.71320689699658,672169.516262655,0.0,1.0
2012-09-14,7.55,7.61,7.36,7.39,475900,4.93546630684108,4.97468855563717,4.8112625189868,4.83087364338484,728005.172483836,0.0,1.0
2012-09-17,7.35,7.54,7.31,7.48,382100,4.80472547752079,4.92892926537506,4.77857731165673,4.88970701657898,584515.18471543,0.0,1.0
2012-09-18,7.44,7.45,7.32,7.35,246100,4.86355885071492,4.87009589218093,4.78511435312274,4.80472547752079,376469.999891305,0.0,1.0
2012-09-19,7.4,7.49,7.35,7.44,406800,4.83741068485086,4.89624405804499,4.80472547752079,4.86355885071492,622299.861665107,0.0,1.0
2012-09-20,7.29,7.38,7.26,7.33,332500,4.7655032287247,4.82433660191883,4.74589210432665,4.79165139458876,508639.882014867,0.0,1.0
2012-09-21,7.38,7.46,7.34,7.39,1193400,4.82433660191883,4.87663293364695,4.79818843605477,4.83087364338484,1825596.49683171,0.0,1.0
2012-09-24,7.24,7.35,6.97,6.97,742400,4.73281802139462,4.80472547752079,4.55631790181223,4.55631790181223,1135681.95009876,0.0,1.0
2012-09-25,7.15,7.35,7.1,7.27,836700,4.67398464820049,4.80472547752079,4.64129944087042,4.75242914579267,1279936.80987019,0.0,1.0
2012-09-26,7.1,7.22,7.07,7.16,603300,4.64129944087042,4.71974393846259,4.62168831647237,4.68052168966651,922894.558855848,0.0,1.0
2012-09-27,7.15,7.22,7.05,7.12,640600,4.67398464820049,4.71974393846259,4.60861423354034,4.65437352380245,979954.010281877,0.0,1.0
2012-09-28,7.05,7.16,7.04,7.1,355700,4.60861423354034,4.68052168966651,4.60207719207433,4.64129944087042,544129.942955454,0.0,1.0
2012-10-01,7.11,7.17,7.05,7.1,286200,4.64783648233643,4.68705873113252,4.60861423354034,4.64129944087042,437812.734534301,0.0,1.0
2012-10-02,7.14,7.18,7.1,7.13,497700,4.66744760673448,4.69359577259854,4.64129944087042,4.66091056526846,761353.591815938,0.0,1.0
2012-10-03,7.12,7.17,7.07,7.16,578600,4.65437352380245,4.68705873113252,4.62168831647237,4.68052168966651,885109.881906172,0.0,1.0
2012-10-04,7.22,7.28,7.08,7.14,406900,4.71974393846259,4.75896618725868,4.62822535793839,4.66744760673448,622452.836065714,0.0,1.0
2012-10-05,7.3,7.4,7.23,7.27,444500,4.77204027019071,4.83741068485086,4.72628097992861,4.75242914579267,679971.21069356,0.0,1.0
2012-10-08,7.26,7.3,7.22,7.24,462600,4.74589210432665,4.77204027019071,4.71974393846259,4.73281802139462,707659.577203242,0.0,1.0
2012-10-09,7.15,7.28,7.13,7.25,550400,4.67398464820049,4.75896618725868,4.66091056526846,4.73935506286064,841971.100935288,0.0,1.0
2012-10-10,7.1,7.17,7.07,7.14,691800,4.64129944087042,4.68705873113252,4.62168831647237,4.66744760673448,1058276.90339214,0.0,1.0
2012-10-11,7.09,7.18,7.05,7.18,593000,4.6347623994044,4.69359577259854,4.60861423354034,4.69359577259854,907138.195593434,0.0,1.0
2012-10-12,7.0,7.09,6.97,7.0,986300,4.57592902621027,4.6347623994044,4.55631790181223,4.57592902621027,1508786.51317673,0.0,1.0
2012-10-15,6.97,7.05,6.92,7.03,437300,4.55631790181223,4.60861423354034,4.52363269448215,4.59554015060832,668957.053849929,0.0,1.0
2012-10-16,6.82,7.0,6.8,7.0,898600,4.45826227982201,4.57592902621027,4.44518819688998,4.57592902621027,1374627.96384529,0.0,1.0
2012-10-17,6.93,6.94,6.81,6.83,610600,4.53016973594817,4.53670677741418,4.45172523835599,4.46479932128802,934061.690100084,0.0,1.0
2012-10-18,6.83,6.95,6.82,6.94,713800,4.46479932128802,4.5432438188802,4.45826227982201,4.53670677741418,1091931.27152545,0.0,1.0
2012-10-19,6.75,6.82,6.71,6.8,548000,4.41250298955991,4.45826227982201,4.38635482369585,4.44518819688998,838299.715320743,0.0,1.0
2012-10-22,6.81,6.81,6.74,6.75,414400,4.45172523835599,4.45172523835599,4.40596594809389,4.41250298955991,633925.916111161,0.0,1.0
2012-10-23,6.79,6.8,6.64,6.72,374400,4.43865115542396,4.44518819688998,4.34059553343374,4.39289186516186,572736.155868771,0.0,1.0
2012-10-24,6.57,6.83,6.53,6.8,648000,4.29483624317164,4.46479932128802,4.26868807730758,4.44518819688998,991274.115926719,0.0,1.0
2012-10-25,6.54,6.67,6.42,6.64,686700,4.2752251187736,4.36020665783179,4.19678062118142,4.34059553343374,1050475.20896123,0.0,1.0
2012-10-26,6.53,6.58,6.44,6.52,515000,4.26868807730758,4.30137328463766,4.20985470411345,4.26215103584157,787818.163120773,0.0,1.0
2012-10-31,6.55,6.57,6.48,6.55,492200,4.28176216023961,4.29483624317164,4.23600286997751,4.28176216023961,752939.99978261,0.0,1.0
2012-11-01,6.5,6.56,6.47,6.53,598800,4.28176216023961,4.32128611864182,4.2620001810385,4.30152413944072,909018.262654316,0.05,1.0
2012-11-02,6.47,6.61,6.45,6.55,430000,4.2620001810385,4.35422275064367,4.24882552823777,4.31469879224145,652768.625486567,0.0,1.0
2012-11-05,6.45,6.48,6.39,6.48,242600,4.24882552823777,4.26858750743887,4.20930156983556,4.26858750743887,368282.950100095,0.0,1.0
2012-11-06,6.53,6.58,6.45,6.48,514500,4.30152413944072,4.33446077144256,4.24882552823777,4.26858750743887,781045.25072753,0.0,1.0
2012-11-07,6.3,6.5,6.26,6.46,492200,4.15001563223224,4.28176216023961,4.12366632663076,4.25541285463814,747192.366196483,0.0,1.0
2012-11-08,6.19,6.36,6.18,6.31,440800,4.07755504182818,4.18953959063445,4.07096771542781,4.15660295863261,669163.744452276,0.0,1.0
2012-11-09,6.18,6.28,6.11,6.15,251400,4.07096771542781,4.1368409794315,4.02485643062523,4.05120573622671,381641.935924007,0.0,1.0
2012-11-12,6.14,6.2,6.13,6.18,254700,4.04461840982634,4.08414236822855,4.03803108342597,4.07096771542781,386651.555607973,0.0,1.0
2012-11-13,6.09,6.2,6.07,6.11,293500,4.0116817778245,4.08414236822855,3.99850712502376,4.02485643062523,445552.538558853,0.0,1.0
2012-11-14,5.96,6.1,5.96,6.1,316200,3.9260465346197,4.01826910422487,3.9260465346197,4.01826910422487,480012.649718261,0.0,1.0
2012-11-15,5.94,6.05,5.93,5.93,351700,3.91287188181897,3.98533247222302,3.9062845554186,3.9062845554186,533904.012985175,0.0,1.0
2012-11-16,5.92,6.01,5.83,5.97,435900,3.89969722901823,3.95898316662155,3.84041129141491,3.93263386102007,661725.21825487,0.0,1.0
2012-11-19,6.1,6.1,6.01,6.02,322200,4.01826910422487,4.01826910422487,3.95898316662155,3.96557049302192,489121.049143654,0.0,1.0
2012-11-20,6.17,6.21,6.0,6.07,323300,4.06438038902745,4.09072969462892,3.95239584022118,3.99850712502376,490790.922371643,0.0,1.0
2012-11-21,6.17,6.21,6.14,6.16,128600,4.06438038902745,4.09072969462892,4.04461840982634,4.05779306262708,195223.36101761,0.0,1.0
2012-11-23,6.34,6.35,6.17,6.19,203300,4.17636493783371,4.18295226423408,4.06438038902745,4.07755504182818,308622.933863765,0.0,1.0
2012-11-26,6.32,6.39,6.3,6.3,397700,4.16319028503298,4.20930156983556,4.15001563223224,4.15001563223224,603735.075246528,0.0,1.0
2012-11-27,6.28,6.4,6.28,6.34,354200,4.1368409794315,4.21588889623593,4.1368409794315,4.17636493783371,537699.179412423,0.0,1.0
2012-11-28,6.28,6.29,6.13,6.27,462300,4.1368409794315,4.14342830583187,4.03803108342597,4.13025365303113,701802.175726604,0.0,1.0
2012-11-29,6.38,6.4,6.33,6.34,310800,4.20271424343519,4.21588889623593,4.16977761143334,4.17636493783371,471815.090235406,0.0,1.0
2012-11-30,6.41,6.44,6.35,6.41,474600,4.22247622263629,4.2422382018374,4.18295226423408,4.22247622263629,720474.394548661,0.0,1.0
2012-12-03,6.42,6.47,6.35,6.45,223800,4.22906354903666,4.2620001810385,4.18295226423408,4.24882552823777,339743.298567194,0.0,1.0
2012-12-04,6.44,6.49,6.39,6.45,467400,4.2422382018374,4.27517483383924,4.20930156983556,4.24882552823777,709544.315238188,0.0,1.0
2012-12-05,6.52,6.55,6.44,6.48,298700,4.29493681304035,4.31469879224145,4.2422382018374,4.26858750743887,453446.484727528,0.0,1.0
2012-12-06,6.54,6.58,6.47,6.53,188400,4.30811146584109,4.33446077144256,4.2620001810385,4.30152413944072,286003.741957369,0.0,1.0
2012-12-07,6.57,6.58,6.51,6.56,346000,4.32787344504219,4.33446077144256,4.28834948663998,4.32128611864182,525251.033531051,0.0,1.0
2012-12-10,6.61,6.66,6.55,6.57,456400,4.35422275064367,4.38715938264551,4.31469879224145,4.32787344504219,692845.582958299,0.0,1.0
2012-12-11,6.67,6.7,6.6,6.67,380700,4.39374670904588,4.41350868824698,4.3476354242433,4.39374670904588,577927.943541245,0.0,1.0
2012-12-12,6.64,6.71,6.63,6.7,264500,4.37398472984477,4.42009601464735,4.3673974034444,4.41350868824698,401528.608002783,0.0,1.0
2012-12-13,6.56,6.65,6.55,6.64,245000,4.32128611864182,4.38057205624514,4.31469879224145,4.37398472984477,371926.309870253,0.0,1.0
2012-12-14,6.54,6.61,6.5,6.54,202300,4.30811146584109,4.35422275064367,4.28176216023961,4.30811146584109,307104.867292865,0.0,1.0
2012-12-17,6.69,6.73,6.55,6.56,451400,4.40692136184662,4.43327066744809,4.31469879224145,4.32128611864182,685255.250103804,0.0,1.0
2012-12-18,6.76,6.76,6.65,6.69,437200,4.45303264664919,4.45303264664919,4.38057205624514,4.40692136184662,663698.70479704,0.0,1.0
2012-12-19,6.8,6.83,6.7,6.77,302900,4.47938195225067,4.49914393145178,4.41350868824698,4.45961997304956,459822.364325304,0.0,1.0
2012-12-20,6.86,6.86,6.77,6.79,437000,4.51890591065288,4.51890591065288,4.45961997304956,4.4727946258503,663395.091482859,0.0,1.0
2012-12-21,6.76,6.87,6.73,6.79,1987600,4.45303264664919,4.52549323705325,4.43327066744809,4.4727946258503,3017309.11631884,0.0,1.0
2012-12-24,6.78,6.82,6.71,6.77,194600,4.46620729944993,4.49255660505141,4.42009601464735,4.45961997304956,295415.754696944,0.0,1.0
2012-12-26,6.75,6.8,6.71,6.77,312300,4.44644532024883,4.47938195225067,4.42009601464735,4.45961997304956,474092.190091754,0.0,1.0
2012-12-27,6.71,6.75,6.54,6.75,381500,4.42009601464735,4.44644532024883,4.30811146584109,4.44644532024883,579142.396797965,0.0,1.0
2012-12-28,6.73,6.82,6.67,6.67,319600,4.43327066744809,4.49255660505141,4.39374670904588,4.39374670904588,485174.076059317,0.0,1.0
2012-12-31,6.82,6.84,6.67,6.71,373500,4.49255660505141,4.50573125785214,4.39374670904588,4.42009601464735,566997.864230773,0.0,1.0
2013-01-02,7.15,7.18,6.91,6.98,721100,4.70993837626357,4.72970035546468,4.55184254265473,4.59795382745731,1094677.80427526,0.0,1.0
2013-01-03,7.15,7.17,7.06,7.14,257200,4.70993837626357,4.72311302906431,4.65065243866025,4.7033510498632,390446.722035221,0.0,1.0
2013-01-04,7.19,7.3,7.11,7.2,489500,4.73628768186505,4.8087482722691,4.6835890706621,4.74287500826542,743093.586455055,0.0,1.0
2013-01-07,7.17,7.19,7.11,7.16,253200,4.72311302906431,4.73628768186505,4.6835890706621,4.71652570266394,384374.455751624,0.0,1.0
2013-01-08,7.06,7.2,7.03,7.15,924800,4.65065243866025,4.74287500826542,4.63089045945915,4.70993837626357,1403907.96476739,0.0,1.0
2013-01-09,7.09,7.16,7.04,7.06,269800,4.67041441786136,4.71652570266394,4.63747778585952,4.65065243866025,409574.360828548,0.0,1.0
2013-01-10,7.14,7.15,7.01,7.1,409500,4.7033510498632,4.70993837626357,4.61771580665841,4.67700174426173,621648.260783137,0.0,1.0
2013-01-11,7.03,7.16,6.94,7.14,435800,4.63089045945915,4.71652570266394,4.57160452185583,4.7033510498632,661573.41159778,0.0,1.0
2013-01-14,7.14,7.14,6.97,7.01,244300,4.7033510498632,4.7033510498632,4.59136650105694,4.61771580665841,370863.663270624,0.0,1.0
2013-01-15,7.18,7.18,7.05,7.07,154800,4.72970035546468,4.72970035546468,4.64406511225989,4.65723976506062,234996.705175164,0.0,1.0
2013-01-16,7.18,7.23,7.14,7.14,273200,4.72970035546468,4.76263698746652,4.7033510498632,4.7033510498632,414735.787169604,0.0,1.0
2013-01-17,7.29,7.29,7.14,7.19,278200,4.80216094586873,4.80216094586873,4.7033510498632,4.73628768186505,422326.120024099,0.0,1.0
2013-01-18,7.24,7.29,7.21,7.27,209600,4.76922431386689,4.80216094586873,4.74946233466578,4.788986293068,318186.753260428,0.0,1.0
2013-01-22,7.37,7.38,7.22,7.26,364300,4.85485955707168,4.86144688347205,4.75604966106615,4.78239896666763,553031.651778503,0.0,1.0
2013-01-23,7.3,7.37,7.24,7.36,238200,4.8087482722691,4.85485955707168,4.76922431386689,4.84827223067131,361603.45718814,0.0,1.0
2013-01-24,7.32,7.36,7.25,7.31,211300,4.82192292506984,4.84827223067131,4.77581164026726,4.81533559866947,320767.466430957,0.0,1.0
2013-01-25,7.3,7.36,7.21,7.35,332200,4.8087482722691,4.84827223067131,4.74946233466578,4.84168490427094,504301.714852645,0.0,1.0
2013-01-28,7.36,7.4,7.25,7.33,249700,4.84827223067131,4.87462153627279,4.77581164026726,4.82851025147021,379061.222753478,0.0,1.0
2013-01-29,7.47,7.53,7.33,7.33,322200,4.92073282107537,4.96025677947758,4.82851025147021,4.82851025147021,489121.049143655,0.0,1.0
2013-01-30,7.09,7.4,7.06,7.4,562800,4.67041441786136,4.87462153627279,4.65065243866025,4.87462153627279,854367.866101952,0.0,1.0
2013-01-31,7.07,7.12,7.0,7.07,677500,4.65723976506062,4.69017639706247,4.61112848025804,4.65723976506062,1028490.10178407,0.0,1.0
2013-02-01,7.17,7.2,7.09,7.12,376500,4.72311302906431,4.74287500826542,4.67041441786136,4.69017639706247,571552.06394347,0.0,1.0
2013-02-04,7.06,7.12,7.03,7.09,307200,4.65065243866025,4.69017639706247,4.63089045945915,4.67041441786136,466350.05058017,0.0,1.0
2013-02-05,7.15,7.19,7.07,7.1,762800,4.70993837626357,4.73628768186505,4.65723976506062,4.67700174426173,1157981.18028175,0.0,1.0
2013-02-06,7.16,7.2,7.1,7.12,491100,4.71652570266394,4.74287500826542,4.67700174426173,4.69017639706247,745522.492968494,0.0,1.0
2013-02-07,7.13,7.14,7.06,7.13,215500,4.72970035546468,4.73633387629983,4.6832657096186,4.72970035546468,324865.189022961,0.05,1.0
2013-02-08,7.21,7.22,7.14,7.17,406000,4.78276852214591,4.78940204298106,4.73633387629983,4.75623443880529,612043.001129106,0.0,1.0
2013-02-11,7.29,7.32,7.21,7.23,317300,4.83583668882714,4.8557372513326,4.78276852214591,4.79603556381622,478328.18782824,0.0,1.0
2013-02-12,7.35,7.37,7.27,7.32,476800,4.87563781383806,4.88890485550837,4.82256964715683,4.8557372513326,718773.652557531,0.0,1.0
2013-02-13,7.34,7.39,7.27,7.34,116562,4.86900429300291,4.90217189717868,4.82256964715683,4.86900429300291,175716.64112712,0.0,1.0
2013-02-14,7.3,7.39,7.3,7.34,64477,4.84247020966229,4.90217189717868,4.84247020966229,4.86900429300291,97198.7600586241,0.0,1.0
2013-02-15,7.32,7.37,7.28,7.33,422400,4.8557372513326,4.88890485550837,4.82920316799199,4.86237077216775,636765.920386538,0.0,1.0
2013-02-19,7.45,7.45,7.34,7.36,499000,4.9419730221896,4.9419730221896,4.86900429300291,4.88227133467322,752240.043259665,0.0,1.0
2013-02-20,7.42,7.49,7.37,7.44,593000,4.92207245968414,4.96850710553022,4.88890485550837,4.93533950135445,893944.580466896,0.0,1.0
2013-02-21,7.3,7.47,7.25,7.41,391100,4.84247020966229,4.95524006385991,4.80930260548652,4.91543893884899,589581.324486683,0.0,1.0
2013-02-22,7.42,7.42,7.3,7.36,405000,4.92207245968414,4.92207245968414,4.84247020966229,4.88227133467322,610535.506052433,0.0,1.0
2013-02-25,7.23,7.45,7.2,7.45,442200,4.79603556381622,4.9419730221896,4.77613500131075,4.9419730221896,666614.322904656,0.0,1.0
2013-02-26,7.26,7.3,7.15,7.25,445400,4.81593612632168,4.84247020966229,4.74296739713499,4.80930260548652,671438.307150009,0.0,1.0
2013-02-27,7.26,7.33,7.25,7.26,225300,4.81593612632168,4.86237077216775,4.80930260548652,4.81593612632168,339638.640774353,0.0,1.0
2013-02-28,7.27,7.34,7.22,7.25,764600,4.82256964715683,4.86900429300291,4.78940204298106,4.80930260548652,1152630.73562393,0.0,1.0
2013-03-01,7.35,7.39,7.1,7.21,319000,4.87563781383806,4.90217189717868,4.70979979295922,4.78276852214591,480890.929458583,0.0,1.0
2013-03-04,7.33,7.4,7.27,7.35,326400,4.86237077216775,4.90880541801383,4.82256964715683,4.87563781383806,492046.393025961,0.0,1.0
2013-03-05,7.35,7.44,7.32,7.38,380000,4.87563781383806,4.93533950135445,4.8557372513326,4.89553837634352,572848.129135616,0.0,1.0
2013-03-06,7.38,7.41,7.33,7.4,137400,4.89553837634352,4.91543893884899,4.86237077216775,4.90880541801383,207129.823534826,0.0,1.0
2013-03-07,7.46,7.47,7.37,7.38,152900,4.94860654302475,4.95524006385991,4.88890485550837,4.89553837634352,230495.997223252,0.0,1.0
2013-03-08,7.49,7.54,7.44,7.5,480700,4.96850710553022,5.00167470970599,4.93533950135445,4.97514062636537,724652.883356554,0.0,1.0
2013-03-11,7.5,7.55,7.42,7.44,295700,4.97514062636537,5.00830823054114,4.92207245968414,4.93533950135445,445766.29417211,0.0,1.0
2013-03-12,7.45,7.52,7.42,7.49,236400,4.9419730221896,4.98840766803568,4.92207245968414,4.96850710553022,356371.83612542,0.0,1.0
2013-03-13,7.51,7.51,7.42,7.48,191300,4.98177414720052,4.98177414720052,4.92207245968414,4.96187358469506,288383.808167483,0.0,1.0
2013-03-14,7.64,7.66,7.47,7.54,244100,5.06800991805752,5.08127695972783,4.95524006385991,5.00167470970599,367979.5482158,0.0,1.0
2013-03-15,7.73,7.74,7.61,7.69,754900,5.12771160557391,5.13434512640906,5.04810935555206,5.10117752223329,1138008.0333802,0.0,1.0
2013-03-18,7.61,7.7,7.58,7.61,182900,5.04810935555206,5.10781104306845,5.0282087930466,5.04810935555206,275720.849523432,0.0,1.0
2013-03-19,7.62,7.66,7.56,7.65,232200,5.05474287638722,5.08127695972783,5.01494175137629,5.07464343889268,350040.356803395,0.0,1.0
2013-03-20,7.67,7.7,7.63,7.65,164000,5.08791048056298,5.10781104306845,5.06137639722237,5.07464343889268,247229.192574319,0.0,1.0
2013-03-21,7.6,7.65,7.56,7.6,181900,5.04147583471691,5.07464343889268,5.01494175137629,5.04147583471691,274213.354446759,0.0,1.0
2013-03-22,7.57,7.65,7.52,7.65,644000,5.02157527221145,5.07464343889268,4.98840766803568,5.07464343889268,970826.829377202,0.0,1.0
2013-03-25,7.53,7.64,7.5,7.57,388400,4.99504118887083,5.06800991805752,4.97514062636537,5.02157527221145,585511.087779667,0.0,1.0
2013-03-26,7.54,7.6,7.5,7.58,251400,5.00167470970599,5.04147583471691,4.97514062636537,5.0282087930466,378984.26227551,0.0,1.0
2013-03-27,7.54,7.55,7.45,7.5,214000,5.00167470970599,5.00830823054114,4.9419730221896,4.97514062636537,322603.946407952,0.0,1.0
2013-03-28,7.46,7.56,7.46,7.56,323400,4.94860654302475,5.01494175137629,4.94860654302475,5.01494175137629,487523.907795943,0.0,1.0
2013-04-01,7.28,7.49,7.25,7.47,501300,4.82920316799199,4.96850710553022,4.80930260548652,4.95524006385991,755707.281936011,0.0,1.0
2013-04-02,7.2,7.33,7.2,7.31,378000,4.77613500131075,4.86237077216775,4.77613500131075,4.84910373049745,569833.138982272,0.0,1.0
2013-04-03,7.12,7.24,7.1,7.23,519000,4.72306683462952,4.80266908465137,4.70979979295922,4.79603556381622,782389.944793119,0.0,1.0
2013-04-04,7.18,7.2,7.08,7.16,358300,4.76286795964045,4.77613500131075,4.69653275128891,4.74960091797014,540135.485971819,0.0,1.0
2013-04-05,7.24,7.25,7.04,7.04,375900,4.80266908465137,4.80930260548652,4.66999866794829,4.66999866794829,566667.399321258,0.0,1.0
2013-04-08,7.29,7.3,7.17,7.29,244500,4.83583668882714,4.84247020966229,4.75623443880529,4.83583668882714,368582.546246469,0.0,1.0
2013-04-09,7.23,7.35,7.22,7.31,355500,4.79603556381622,4.87563781383806,4.78940204298106,4.84910373049745,535914.499757135,0.0,1.0
2013-04-10,7.35,7.36,7.25,7.27,281500,4.87563781383806,4.88227133467322,4.80930260548652,4.82256964715683,424359.864083358,0.0,1.0
2013-04-11,7.3,7.37,7.27,7.36,136200,4.84247020966229,4.88890485550837,4.82256964715683,4.88227133467322,205320.829442818,0.0,1.0
2013-04-12,7.29,7.3,7.22,7.25,258000,4.83583668882714,4.84247020966229,4.78940204298106,4.80930260548652,388933.72978155,0.0,1.0
2013-04-15,6.95,7.25,6.95,7.22,429800,4.61029698043191,4.80930260548652,4.61029698043191,4.78940204298106,647921.383953915,0.0,1.0
2013-04-16,7.07,7.15,6.96,7.03,330800,4.68989923045376,4.74296739713499,4.61693050126706,4.66336514711314,498679.37136332,0.0,1.0
2013-04-17,6.97,7.06,6.87,6.99,384300,4.62356402210222,4.6832657096186,4.55722881375068,4.63683106377252,579330.357965308,0.0,1.0
2013-04-18,6.92,7.02,6.9,7.0,958600,4.59039641792645,4.65673162627799,4.57712937625614,4.64346458460768,1445084.78049842,0.0,1.0
2013-04-19,6.99,7.04,6.87,6.91,410300,4.63683106377252,4.66999866794829,4.55722881375068,4.58376289709129,618525.229958799,0.0,1.0
2013-04-22,6.86,7.05,6.77,7.02,802200,4.55059529291552,4.67663218878345,4.49089360539914,4.65673162627799,1209312.55050682,0.0,1.0
2013-04-23,6.92,6.95,6.8,6.89,899000,4.59039641792645,4.61029698043191,4.5107941679046,4.57049585542099,1355238.07392873,0.0,1.0
2013-04-24,6.97,7.01,6.91,6.93,657100,4.62356402210222,4.65009810544283,4.58376289709129,4.5970299387616,990575.014881614,0.0,1.0
2013-04-25,7.02,7.12,6.96,6.97,424800,4.65673162627799,4.72306683462952,4.61693050126706,4.62356402210222,640383.908570551,0.0,1.0
2013-04-26,6.95,7.04,6.9,7.01,389100,4.61029698043191,4.66999866794829,4.57712937625614,4.65009810544283,586566.334333337,0.0,1.0
2013-04-29,7.07,7.11,6.96,6.97,339300,4.68989923045376,4.71643331379437,4.61693050126706,4.62356402210222,511493.079515038,0.0,1.0
2013-04-30,7.15,7.17,7.05,7.05,356500,4.74296739713499,4.75623443880529,4.67663218878345,4.67663218878345,537421.994833808,0.0,1.0
2013-05-01,6.79,7.09,6.78,7.09,602500,4.54396177208037,4.7447259151767,4.53726963397716,4.7447259151767,900310.170991386,0.06,1.0
2013-05-02,6.91,6.95,6.79,6.86,521400,4.6242674293189,4.65103598173175,4.54396177208037,4.59080673880285,779123.191958355,0.0,1.0
2013-05-03,7.07,7.14,7.01,7.01,426200,4.73134163897028,4.77818660569276,4.69118881035102,4.69118881035102,636866.713488015,0.0,1.0
2013-05-06,7.15,7.18,7.06,7.06,167800,4.78487874379597,4.8049551581056,4.72464950086707,4.72464950086707,250741.986211377,0.0,1.0
2013-05-07,7.25,7.27,7.14,7.18,234600,4.85180012482808,4.86518440103451,4.77818660569276,4.8049551581056,350560.607659053,0.0,1.0
2013-05-08,7.22,7.25,7.15,7.22,212300,4.83172371051845,4.85180012482808,4.78487874379597,4.83172371051845,317237.92415182,0.0,1.0
2013-05-09,7.15,7.23,7.15,7.2,163300,4.78487874379597,4.83841584862166,4.78487874379597,4.81833943431203,244017.677880321,0.0,1.0
2013-05-10,7.14,7.17,7.1,7.17,217000,4.77818660569276,4.79826302000239,4.75141805327992,4.79826302000239,324261.090630923,0.0,1.0
2013-05-13,7.12,7.19,7.09,7.11,185800,4.76480232948634,4.81164729620882,4.7447259151767,4.75811019138313,277639.219535601,0.0,1.0
2013-05-14,7.26,7.26,7.14,7.15,342400,4.85849226293129,4.85849226293129,4.77818660569276,4.78487874379597,511645.14945635,0.0,1.0
2013-05-15,7.32,7.35,7.23,7.23,167000,4.89864509155056,4.91872150586019,4.83841584862166,4.83841584862166,249546.553619189,0.0,1.0
2013-05-16,7.32,7.35,7.27,7.27,162400,4.89864509155056,4.91872150586019,4.86518440103451,4.86518440103451,242672.81621411,0.0,1.0
2013-05-17,7.45,7.45,7.33,7.35,391700,4.98564288689231,4.98564288689231,4.90533722965377,4.91872150586019,585313.682949918,0.0,1.0
2013-05-20,7.49,7.5,7.41,7.41,386100,5.01241143930515,5.01910357740836,4.95887433447946,4.95887433447946,576945.654804605,0.0,1.0
2013-05-21,7.44,7.5,7.41,7.46,293200,4.9789507487891,5.01910357740836,4.95887433447946,4.99233502499552,438126.045036804,0.0,1.0
2013-05-22,7.33,7.52,7.3,7.43,302900,4.90533722965377,5.03248785361478,4.88526081534414,4.97225861068588,452620.66521708,0.0,1.0
2013-05-23,7.29,7.32,7.24,7.26,208700,4.87856867724093,4.89864509155056,4.84510798672487,4.85849226293129,311858.477486975,0.0,1.0
2013-05-24,7.34,7.34,7.23,7.25,281800,4.91202936775698,4.91202936775698,4.83841584862166,4.85180012482808,421091.130598129,0.0,1.0
2013-05-28,7.42,7.53,7.38,7.44,331300,4.96556647258267,5.039179991718,4.93879792016983,4.9789507487891,495058.522239745,0.0,1.0
2013-05-29,7.33,7.45,7.32,7.36,319600,4.90533722965377,4.98564288689231,4.89864509155056,4.92541364396341,477575.320578999,0.0,1.0
2013-05-30,7.35,7.38,7.31,7.36,197600,4.91872150586019,4.93879792016983,4.89195295344735,4.92541364396341,295271.85027037,0.0,1.0
2013-05-31,7.21,7.35,7.2,7.3,818500,4.82503157241524,4.91872150586019,4.81833943431203,4.88526081534414,1223076.97088207,0.0,1.0
2013-06-03,7.26,7.34,7.18,7.23,642100,4.85849226293129,4.91202936775698,4.8049551581056,4.83841584862166,959484.08430468,0.0,1.0
2013-06-04,7.21,7.38,7.16,7.27,416900,4.82503157241524,4.93879792016983,4.79157088189918,4.86518440103451,622969.809603832,0.0,1.0
2013-06-05,7.09,7.26,7.09,7.18,405700,4.7447259151767,4.85849226293129,4.7447259151767,4.8049551581056,606233.753313205,0.0,1.0
2013-06-06,7.23,7.23,7.09,7.11,378800,4.83841584862166,4.83841584862166,4.7447259151767,4.75811019138313,566037.332400891,0.0,1.0
2013-06-07,7.28,7.31,7.21,7.29,197500,4.87187653913772,4.89195295344735,4.82503157241524,4.87856867724093,295122.421196346,0.0,1.0
2013-06-10,7.31,7.32,7.25,7.3,288000,4.89195295344735,4.89864509155056,4.85180012482808,4.88526081534414,430355.733187584,0.0,1.0
2013-06-11,7.18,7.26,7.16,7.21,240400,4.8049551581056,4.85849226293129,4.79157088189918,4.82503157241524,359227.493952414,0.0,1.0
2013-06-12,7.06,7.24,7.04,7.22,261300,4.72464950086707,4.84510798672487,4.71126522466065,4.83172371051845,390458.170423318,0.0,1.0
2013-06-13,7.14,7.16,7.02,7.07,258800,4.77818660569276,4.79157088189918,4.69788094845423,4.73134163897028,386722.443572732,0.0,1.0
2013-06-14,6.97,7.12,6.96,7.1,382300,4.66442025793817,4.76480232948634,4.65772811983496,4.75141805327992,571267.349991713,0.0,1.0
2013-06-17,6.95,7.03,6.9,7.03,467000,4.65103598173175,4.70457308655744,4.61757529121569,4.70457308655744,697833.775689589,0.0,1.0
2013-06-18,7.0,7.01,6.92,6.94,480700,4.6844966722478,4.69118881035102,4.63095956742212,4.64434384362854,718305.558830805,0.0,1.0
2013-06-19,6.97,7.01,6.94,7.01,479700,4.66442025793817,4.69118881035102,4.64434384362854,4.69118881035102,716811.268090569,0.0,1.0
2013-06-20,6.9,6.98,6.85,6.87,673000,4.61757529121569,4.67111239604138,4.58411460069964,4.59749887690606,1005657.66817793,0.0,1.0
2013-06-21,6.97,7.0,6.88,6.9,1569500,4.66442025793817,4.6844966722478,4.60419101500927,4.61757529121569,2345289.31679831,0.0,1.0
2013-06-24,6.97,7.05,6.9,6.9,698000,4.66442025793817,4.71795736276386,4.61757529121569,4.61757529121569,1043014.9366838,0.0,1.0
2013-06-25,7.12,7.16,6.99,7.05,675400,4.76480232948634,4.79157088189918,4.67780453414459,4.71795736276386,1009243.96595449,0.0,1.0
2013-06-26,7.2,7.29,7.15,7.19,566600,4.81833943431203,4.87856867724093,4.78487874379597,4.81164729620882,846665.133416961,0.0,1.0
2013-06-27,7.34,7.4,7.23,7.24,530300,4.91202936775698,4.95218219637625,4.83841584862166,4.84510798672487,792422.379546444,0.0,1.0
2013-06-28,7.37,7.42,7.3,7.33,905500,4.93210578206662,4.96556647258267,4.88526081534414,4.90533722965377,1353080.26528249,0.0,1.0
2013-07-01,7.54,7.65,7.41,7.46,316300,5.04587212982121,5.11948564895653,4.95887433447946,4.99233502499552,472644.161136224,0.0,1.0
2013-07-02,7.61,7.7,7.54,7.56,491500,5.09271709654368,5.15294633947259,5.04587212982121,5.05925640602763,734443.898825339,0.0,1.0
2013-07-03,7.67,7.71,7.53,7.55,137400,5.13286992516295,5.1596384775758,5.039179991718,5.05256426792442,205315.547708243,0.0,1.0
2013-07-05,7.96,7.96,7.75,7.76,396100,5.32694193015607,5.32694193015607,5.18640702998864,5.19309916809185,591888.562206952,0.0,1.0
2013-07-08,7.96,8.01,7.91,8.0,412500,5.32694193015607,5.36040262067213,5.29348123964002,5.35371048256892,616394.9303468,0.0,1.0
2013-07-09,7.98,7.98,7.72,7.72,506500,5.3403262063625,5.3403262063625,5.16633061567901,5.16633061567901,756858.259928858,0.0,1.0
2013-07-10,7.89,7.98,7.83,7.94,285600,5.2800969634336,5.3403262063625,5.23994413481433,5.31355765394965,426769.43541102,0.0,1.0
2013-07-11,7.76,7.98,7.74,7.98,400600,5.19309916809185,5.3403262063625,5.17971489188543,5.3403262063625,598612.870538007,0.0,1.0
2013-07-12,7.88,7.89,7.74,7.77,238100,5.27340482533039,5.2800969634336,5.17971489188543,5.19979130619506,355790.625249874,0.0,1.0
2013-07-15,7.95,7.97,7.86,7.89,218700,5.32024979205286,5.33363406825929,5.26002054912396,5.2800969634336,326801.384889322,0.0,1.0
2013-07-16,7.77,7.95,7.73,7.95,344900,5.19979130619506,5.32024979205286,5.17302275378222,5.32024979205286,515380.876306936,0.0,1.0
2013-07-17,7.76,7.86,7.75,7.81,240300,5.19309916809185,5.26002054912396,5.18640702998864,5.22655985860791,359078.06487839,0.0,1.0
2013-07-18,7.88,7.93,7.76,7.76,297900,5.27340482533039,5.30686551584644,5.19309916809185,5.19309916809185,445149.211515906,0.0,1.0
2013-07-19,8.04,8.06,7.84,7.89,550900,5.38047903498176,5.39386331118819,5.24663627291754,5.2800969634336,823204.768795278,0.0,1.0
2013-07-22,8.01,8.13,8.01,8.08,418300,5.36040262067213,5.44070827791067,5.36040262067213,5.40724758739461,625061.816640161,0.0,1.0
2013-07-23,8.09,8.12,7.95,8.04,309500,5.41393972549782,5.43401613980745,5.32024979205286,5.38047903498176,462482.984102629,0.0,1.0
2013-07-24,7.63,7.87,7.58,7.74,214800,5.10610137275011,5.26671268722717,5.07264068223405,5.17971489188543,320973.651002406,0.0,1.0
2013-07-25,7.46,7.64,7.39,7.6,861000,4.99233502499552,5.11279351085332,4.94549005827304,5.08602495844047,1286584.32734205,0.0,1.0
2013-07-26,7.45,7.45,7.27,7.39,473900,4.98564288689231,4.98564288689231,4.86518440103451,4.94549005827304,708144.381797208,0.0,1.0
2013-07-29,7.39,7.49,7.3,7.45,586400,4.94549005827304,5.01241143930515,4.88526081534414,4.98564288689231,876252.090073608,0.0,1.0
2013-07-30,7.4,7.47,7.32,7.42,367300,4.95218219637625,4.99902716309873,4.89864509155056,4.96556647258267,548852.988888193,0.0,1.0
2013-07-31,7.51,7.65,7.45,7.5,443200,5.02579571551157,5.11948564895653,4.98564288689231,5.01910357740836,662269.656072004,0.0,1.0
2013-08-01,7.61,7.64,7.54,7.55,436800,5.13286992516295,5.15310462920433,5.08565561573307,5.09240051708019,647600.279856005,0.06,1.0
2013-08-02,7.63,7.63,7.51,7.57,306300,5.1463597278572,5.1463597278572,5.06542091169169,5.10589031977445,454120.800640784,0.0,1.0
2013-08-05,7.7,7.7,7.58,7.61,390600,5.19357403728709,5.19357403728709,5.11263522112157,5.13286992516295,579104.096409697,0.0,1.0
2013-08-06,7.53,7.75,7.51,7.72,735800,5.07891071438594,5.22729854402272,5.06542091169169,5.20706383998134,1090898.09047172,0.0,1.0
2013-08-07,7.59,7.6,7.48,7.53,873000,5.1193801224687,5.12612502381582,5.04518620765031,5.07891071438594,1294310.99888803,0.0,1.0
2013-08-08,7.64,7.69,7.55,7.62,256300,5.15310462920433,5.18682913593996,5.09240051708019,5.13961482651008,379990.731975948,0.0,1.0
2013-08-09,7.58,7.67,7.52,7.62,300900,5.11263522112157,5.17333933324571,5.07216581303882,5.13961482651008,446114.753224982,0.0,1.0
2013-08-12,7.64,7.66,7.5,7.52,280500,5.15310462920433,5.16659443189858,5.05867601034456,5.07216581303882,415869.685209729,0.0,1.0
2013-08-13,7.59,7.67,7.51,7.67,859700,5.1193801224687,5.17333933324571,5.06542091169169,5.17333933324571,1274592.40062319,0.0,1.0
2013-08-14,7.6,7.67,7.56,7.56,324800,5.12612502381582,5.17333933324571,5.09914541842732,5.09914541842732,481548.926046774,0.0,1.0
2013-08-15,7.56,7.56,7.45,7.5,476800,5.09914541842732,5.09914541842732,5.02495150360893,5.05867601034456,706904.334787874,0.0,1.0
2013-08-16,7.57,7.63,7.51,7.53,345600,5.10589031977445,5.1463597278572,5.06542091169169,5.07891071438594,512387.034611345,0.0,1.0
2013-08-19,7.47,7.59,7.46,7.59,294300,5.03844130630319,5.1193801224687,5.03169640495606,5.1193801224687,436329.584161223,0.0,1.0
2013-08-20,7.59,7.65,7.47,7.48,275000,5.1193801224687,5.15984953055146,5.03844130630319,5.04518620765031,407715.377656597,0.0,1.0
2013-08-21,7.51,7.59,7.45,7.54,283700,5.06542091169169,5.1193801224687,5.02495150360893,5.08565561573307,420614.009604278,0.0,1.0
2013-08-22,7.59,7.62,7.51,7.52,283700,5.1193801224687,5.13961482651008,5.06542091169169,5.07216581303882,420614.009604278,0.0,1.0
2013-08-23,7.61,7.62,7.54,7.6,292100,5.13286992516295,5.13961482651008,5.08565561573307,5.12612502381582,433067.861139971,0.0,1.0
2013-08-26,7.56,7.67,7.54,7.6,206400,5.09914541842732,5.17333933324571,5.08565561573307,5.12612502381582,306008.923448442,0.0,1.0
2013-08-27,7.36,7.55,7.35,7.5,465300,4.9642473914848,5.09240051708019,4.95750249013767,5.05867601034456,689854.418994961,0.0,1.0
2013-08-28,7.42,7.48,7.36,7.38,253300,5.00471679956756,5.04518620765031,4.9642473914848,4.97773719417905,375542.927856058,0.0,1.0
2013-08-29,7.47,7.52,7.39,7.43,162300,5.03844130630319,5.07216581303882,4.98448209552618,5.01146170091468,240626.202886057,0.0,1.0
2013-08-30,7.33,7.47,7.3,7.47,367100,4.94401268744342,5.03844130630319,4.92377798340204,5.03844130630319,544262.964137224,0.0,1.0
2013-09-03,7.33,7.54,7.27,7.4,410100,4.94401268744342,5.08565561573307,4.90354327936066,4.9912269968733,608014.823188983,0.0,1.0
2013-09-04,7.31,7.4,7.3,7.35,234900,4.93052288474917,4.9912269968733,4.92377798340204,4.95750249013767,348263.062587398,0.0,1.0
2013-09-05,7.4,7.45,7.3,7.32,385100,4.9912269968733,5.02495150360893,4.92377798340204,4.9372677860963,570949.788856565,0.0,1.0
2013-09-06,7.4,7.44,7.21,7.44,311400,4.9912269968733,5.01820660226181,4.86307387127791,5.01820660226181,461682.067644597,0.0,1.0
2013-09-09,7.5,7.5,7.35,7.41,244800,5.05867601034456,5.05867601034456,4.95750249013767,4.99797189822043,362940.816183036,0.0,1.0
2013-09-10,7.56,7.57,7.45,7.52,284900,5.09914541842732,5.10589031977445,5.02495150360893,5.07216581303882,422393.131252234,0.0,1.0
2013-09-11,7.52,7.58,7.48,7.53,266300,5.07216581303882,5.11263522112157,5.04518620765031,5.07891071438594,394816.745708915,0.0,1.0
2013-09-12,7.44,7.53,7.43,7.52,497800,5.01820660226181,5.07891071438594,5.01146170091468,5.07216581303882,738038.963627105,0.0,1.0
2013-09-13,7.46,7.5,7.4,7.48,427700,5.03169640495606,5.05867601034456,4.9912269968733,5.04518620765031,634108.607359005,0.0,1.0
2013-09-16,7.43,7.53,7.42,7.53,428400,5.01146170091468,5.07891071438594,5.00471679956756,5.07891071438594,635146.428320313,0.0,1.0
2013-09-17,7.54,7.54,7.4,7.43,474100,5.08565561573307,5.08565561573307,4.9912269968733,5.01146170091468,702901.311079973,0.0,1.0
2013-09-18,7.56,7.7,7.52,7.54,300900,5.09914541842732,5.19357403728709,5.07216581303882,5.08565561573307,446114.753224982,0.0,1.0
2013-09-19,7.47,7.57,7.32,7.56,421200,5.03844130630319,5.10589031977445,4.9372677860963,5.09914541842732,624471.698432576,0.0,1.0
2013-09-20,7.57,7.67,7.47,7.54,1513000,5.10589031977445,5.17333933324571,5.03844130630319,5.08565561573307,2243175.87779793,0.0,1.0
2013-09-23,7.45,7.55,7.41,7.55,874800,5.02495150360893,5.09240051708019,4.99797189822043,5.09240051708019,1296979.68135997,0.0,1.0
2013-09-24,7.51,7.55,7.4,7.44,682800,5.06542091169169,5.09240051708019,4.9912269968733,5.01820660226181,1012320.217687,0.0,1.0
2013-09-25,7.49,7.56,7.41,7.48,470600,5.05193110899744,5.09914541842732,4.99797189822043,5.04518620765031,697712.206273434,0.0,1.0
2013-09-26,7.48,7.56,7.41,7.53,441600,5.04518620765031,5.09914541842732,4.99797189822043,5.07891071438594,654716.76644783,0.0,1.0
2013-09-27,7.51,7.56,7.42,7.42,385600,5.06542091169169,5.09914541842732,5.00471679956756,5.00471679956756,571691.089543213,0.0,1.0
2013-09-30,7.59,7.6,7.37,7.41,647300,5.1193801224687,5.12612502381582,4.97099229283192,4.99797189822043,959687.868934964,0.0,1.0
2013-10-01,7.72,7.72,7.55,7.6,407900,5.20706383998134,5.20706383998134,5.09240051708019,5.12612502381582,604753.10016773,0.0,1.0
2013-10-02,7.65,7.68,7.6,7.68,328600,5.15984953055146,5.18008423459283,5.12612502381582,5.18008423459283,487182.8112653,0.0,1.0
2013-10-03,7.5,7.63,7.49,7.63,404400,5.05867601034456,5.1463597278572,5.05193110899744,5.1463597278572,599563.995361192,0.0,1.0
2013-10-04,7.56,7.58,7.5,7.51,182000,5.09914541842732,5.11263522112157,5.05867601034456,5.06542091169169,269833.449940002,0.0,1.0
2013-10-07,7.51,7.52,7.44,7.5,358000,5.06542091169169,5.07216581303882,5.01820660226181,5.05867601034456,530771.291640224,0.0,1.0
2013-10-08,7.49,7.52,7.44,7.49,517200,5.05193110899744,5.07216581303882,5.01820660226181,5.05193110899744,766801.430269061,0.0,1.0
2013-10-09,7.5,7.6,7.49,7.5,402400,5.05867601034456,5.12612502381582,5.05193110899744,5.05867601034456,596598.792614599,0.0,1.0
2013-10-10,7.7,7.72,7.57,7.6,230300,5.19357403728709,5.20706383998134,5.10589031977445,5.12612502381582,341443.096270233,0.0,1.0
2013-10-11,7.96,7.96,7.65,7.67,324000,5.36894147231236,5.36894147231236,5.15984953055146,5.17333933324571,480362.844948136,0.0,1.0
2013-10-14,8.0,8.0,7.87,7.92,306000,5.39592107770087,5.39592107770087,5.30823736018823,5.34196186692386,453676.020228795,0.0,1.0
2013-10-15,7.96,7.99,7.87,7.96,347100,5.36894147231236,5.38917617635374,5.30823736018823,5.36894147231236,514610.93667129,0.0,1.0
2013-10-16,8.03,8.19,7.97,8.0,698400,5.41615578174225,5.52407420329626,5.37568637365949,5.39592107770087,1035448.79911043,0.0,1.0
2013-10-17,8.1,8.1,7.93,8.0,531300,5.46337009117213,5.46337009117213,5.34870676827099,5.39592107770087,787706.109632545,0.0,1.0
2013-10-18,8.2,8.21,8.06,8.16,392000,5.53081910464339,5.53756400599052,5.43639048578363,5.50383949925489,581179.738332312,0.0,1.0
2013-10-21,8.19,8.23,8.14,8.18,320000,5.52407420329626,5.55105380868477,5.49034969656063,5.51732930194914,474432.439454949,0.0,1.0
2013-10-22,8.14,8.23,8.13,8.2,271400,5.49034969656063,5.55105380868477,5.48360479521351,5.53081910464339,402378.012712729,0.0,1.0
2013-10-23,8.44,8.54,8.17,8.25,842400,5.69269673697442,5.76014575044568,5.51058440060201,5.56454361137902,1248943.39686515,0.0,1.0
2013-10-24,8.86,8.93,8.45,8.49,619900,5.97598259355371,6.02319690298359,5.69944163832154,5.72642124371005,919064.591306634,0.0,1.0
2013-10-25,8.72,8.94,8.66,8.92,813400,5.88155397469395,6.02994180433072,5.84108456661119,6.01645200163647,1205947.95703955,0.0,1.0
2013-10-28,8.75,8.8,8.7,8.7,394400,5.90178867873532,5.93551318547096,5.86806417199969,5.86806417199969,584737.981628225,0.0,1.0
2013-10-29,8.83,8.86,8.71,8.79,697900,5.95574788951233,5.97598259355371,5.87480907334682,5.92876828412383,1034707.49842378,0.0,1.0
2013-10-30,8.85,8.92,8.8,8.86,418700,5.96923769220659,6.01645200163647,5.93551318547096,5.97598259355371,620765.194999334,0.0,1.0
2013-10-31,8.69,8.81,8.66,8.81,580200,5.90178867873532,5.98328633597908,5.88141426442439,5.98328633597908,854306.766043074,0.06,1.0
2013-11-01,8.59,8.79,8.56,8.67,582300,5.83387396436553,5.96970339310512,5.81349955005459,5.88820573586137,857398.879467221,0.0,1.0
2013-11-04,8.65,8.67,8.55,8.64,445700,5.87462279298741,5.88820573586137,5.80670807861761,5.86783132155043,656264.263401237,0.0,1.0
2013-11-05,8.71,8.76,8.58,8.63,335200,5.91537162160929,5.94932897879418,5.82708249292855,5.86103985011345,493560.199892516,0.0,1.0
2013-11-06,8.72,8.76,8.65,8.74,198300,5.92216309304626,5.94932897879418,5.87462279298741,5.93574603592022,291983.853337369,0.0,1.0
2013-11-07,8.6,8.77,8.57,8.73,370100,5.84066543580251,5.95612045023116,5.82029102149157,5.92895456448324,544948.180131922,0.0,1.0
2013-11-08,8.95,8.98,8.59,8.59,507300,6.0783669360968,6.09874135040774,5.83387396436553,5.83387396436553,746966.257176234,0.0,1.0
2013-11-11,8.82,8.93,8.73,8.92,312200,5.99007780741606,6.06478399322284,5.92895456448324,6.05799252178586,459694.195723281,0.0,1.0
2013-11-12,8.71,8.83,8.66,8.82,254600,5.91537162160929,5.99686927885304,5.88141426442439,5.99007780741606,374881.941803803,0.0,1.0
2013-11-13,8.81,8.81,8.61,8.74,344100,5.98328633597908,5.98328633597908,5.84745690723949,5.93574603592022,506664.871071047,0.0,1.0
2013-11-14,8.83,8.87,8.76,8.84,428500,5.99686927885304,6.02403516460096,5.94932897879418,6.00366075029002,630938.382022504,0.0,1.0
2013-11-15,8.78,8.87,8.66,8.82,405700,5.96291192166814,6.02403516460096,5.88141426442439,5.99007780741606,597366.864846045,0.0,1.0
2013-11-18,8.75,8.85,8.7,8.84,508300,5.9425375073572,6.010452221727,5.9085801501723,6.00366075029002,748438.692140115,0.0,1.0
2013-11-19,8.79,8.8,8.66,8.77,598200,5.96970339310512,5.9764948645421,5.88141426442439,5.95612045023116,880810.595392911,0.0,1.0
2013-11-20,8.74,8.82,8.69,8.76,272300,5.93574603592022,5.99007780741606,5.90178867873532,5.94932897879418,400944.040664476,0.0,1.0
2013-11-21,8.94,8.95,8.78,8.8,495700,6.07157546465982,6.0783669360968,5.96291192166814,5.9764948645421,729886.011595228,0.0,1.0
2013-11-22,9.09,9.11,8.89,8.97,716700,6.17344753621451,6.18703047908847,6.03761810747492,6.09194987897076,1055294.13861267,0.0,1.0
2013-11-25,9.14,9.23,9.11,9.11,274800,6.20740489339941,6.26852813633223,6.18703047908847,6.18703047908847,404625.128074176,0.0,1.0
2013-11-26,9.25,9.28,9.06,9.17,698200,6.28211107920619,6.30248549351712,6.15307312190357,6.22777930771035,1028054.09178089,0.0,1.0
2013-11-27,9.3,9.38,9.18,9.24,431600,6.31606843639108,6.37040020788692,6.23457077914733,6.27531960776921,635502.930410532,0.0,1.0
2013-11-29,9.36,9.41,9.24,9.35,245400,6.35681726501296,6.39077462219786,6.27531960776921,6.35002579357598,361335.540136109,0.0,1.0
2013-12-02,9.14,9.38,9.14,9.35,525200,6.20740489339941,6.37040020788692,6.20740489339941,6.35002579357598,773322.843029683,0.0,1.0
2013-12-03,9.0,9.18,8.91,9.1,419600,6.1123242932817,6.23457077914733,6.05120105034888,6.18023900765149,617833.710843973,0.0,1.0
2013-12-04,8.97,9.09,8.88,9.0,250100,6.09194987897076,6.17344753621451,6.03082663603794,6.1123242932817,368255.984466344,0.0,1.0
2013-12-05,9.01,9.03,8.93,8.97,303900,6.11911576471867,6.13269870759263,6.06478399322284,6.09194987897076,447472.985523079,0.0,1.0
2013-12-06,9.16,9.22,9.03,9.06,368800,6.22098783627337,6.26173666489525,6.13269870759263,6.15307312190357,543034.014678879,0.0,1.0
2013-12-09,8.9,9.16,8.9,9.16,903100,6.0444095789119,6.22098783627337,6.0444095789119,6.22098783627337,1329756.01587987,0.0,1.0
2013-12-10,8.8,8.96,8.76,8.91,360400,5.9764948645421,6.08515840753378,5.94932897879418,6.05120105034888,530665.560982289,0.0,1.0
2013-12-11,8.71,8.83,8.63,8.83,345400,5.91537162160929,5.99686927885304,5.86103985011345,5.99686927885304,508579.036524091,0.0,1.0
2013-12-12,8.79,8.88,8.7,8.72,351000,5.96970339310512,6.03082663603794,5.9085801501723,5.92216309304626,516824.672321818,0.0,1.0
2013-12-13,8.74,8.83,8.7,8.81,393100,5.93574603592022,5.99686927885304,5.9085801501723,5.98328633597908,578814.184301159,0.0,1.0
2013-12-16,8.82,8.84,8.7,8.77,373600,5.99007780741606,6.00366075029002,5.9085801501723,5.95612045023116,550101.702505502,0.0,1.0
2013-12-17,8.77,8.84,8.7,8.83,275900,5.95612045023116,6.00366075029002,5.9085801501723,5.99686927885304,406244.806534443,0.0,1.0
2013-12-18,8.86,8.9,8.74,8.76,585800,6.01724369316398,6.0444095789119,5.93574603592022,5.94932897879418,862552.401840801,0.0,1.0
2013-12-19,8.72,8.88,8.72,8.85,437000,5.92216309304626,6.03082663603794,5.92216309304626,6.010452221727,643454.079215483,0.0,1.0
2013-12-20,8.88,8.93,8.75,8.75,1320300,6.03082663603794,6.06478399322284,5.9425375073572,5.9425375073572,1944055.88281053,0.0,1.0
2013-12-23,9.04,9.09,8.88,8.89,907300,6.13949017902961,6.17344753621451,6.03082663603794,6.03761810747492,1335940.24272816,0.0,1.0
2013-12-24,9.08,9.11,9.02,9.08,210600,6.16665606477753,6.18703047908847,6.12590723615565,6.16665606477753,310094.803393091,0.0,1.0
2013-12-26,9.0,9.17,8.99,9.12,398100,6.1123242932817,6.22777930771035,6.10553282184472,6.19382195052545,586176.359120557,0.0,1.0
2013-12-27,8.98,9.07,8.96,9.05,254600,6.09874135040774,6.15986459334055,6.08515840753378,6.14628165046659,374881.941803803,0.0,1.0
2013-12-30,8.85,8.99,8.84,8.95,265900,6.010452221727,6.10553282184472,6.00366075029002,6.0783669360968,391520.456895645,0.0,1.0
2013-12-31,8.82,8.87,8.79,8.84,599100,5.99007780741606,6.02403516460096,5.96970339310512,6.00366075029002,882135.786860402,0.0,1.0
2014-01-02,8.72,8.8,8.68,8.79,514100,5.92216309304626,5.9764948645421,5.89499720729835,5.96970339310512,756978.814930618,0.0,1.0
2014-01-03,8.75,8.79,8.68,8.72,354600,5.9425375073572,5.96970339310512,5.89499720729835,5.92216309304626,522125.438191786,0.0,1.0
2014-01-06,8.68,8.81,8.67,8.75,313100,5.89499720729835,5.98328633597908,5.88820573586137,5.9425375073572,461019.387190772,0.0,1.0
2014-01-07,8.7,8.78,8.62,8.74,265200,5.9085801501723,5.96291192166814,5.85424837867647,5.93574603592022,390489.752420929,0.0,1.0
2014-01-08,8.65,8.74,8.6,8.67,294400,5.87462279298741,5.93574603592022,5.84066543580251,5.88820573586137,433484.85336622,0.0,1.0
2014-01-09,8.68,8.72,8.63,8.69,268700,5.89499720729835,5.92216309304626,5.86103985011345,5.90178867873532,395643.274794508,0.0,1.0
2014-01-10,8.6,8.74,8.51,8.71,244700,5.84066543580251,5.93574603592022,5.77954219286969,5.91537162160929,360304.835661393,0.0,1.0
2014-01-13,8.47,8.62,8.4,8.56,311000,5.75237630712177,5.85424837867647,5.70483600706291,5.81349955005459,457927.273766625,0.0,1.0
2014-01-14,8.5,8.54,8.43,8.5,255800,5.77275072143271,5.79991660718063,5.72521042137385,5.77275072143271,376648.863760459,0.0,1.0
2014-01-15,8.64,8.66,8.57,8.57,276800,5.86783132155043,5.88141426442439,5.82029102149157,5.82029102149157,407569.998001935,0.0,1.0
2014-01-16,8.48,8.6,8.41,8.6,224900,5.75916777855875,5.84066543580251,5.71162747849989,5.84066543580251,331150.623376572,0.0,1.0
2014-01-17,8.52,8.57,8.46,8.46,204000,5.78633366430667,5.82029102149157,5.74558483568479,5.74558483568479,300376.732631484,0.0,1.0
2014-01-21,8.74,8.76,8.54,8.55,429800,5.93574603592022,5.94932897879418,5.79991660718063,5.80670807861761,632852.547475549,0.0,1.0
2014-01-22,8.72,8.8,8.7,8.78,982900,5.92216309304626,5.9764948645421,5.9085801501723,5.96291192166814,1447256.32599748,0.0,1.0
2014-01-23,8.56,8.71,8.5,8.7,477500,5.81349955005459,5.91537162160929,5.77275072143271,5.9085801501723,703087.695252616,0.0,1.0
2014-01-24,8.39,8.49,8.32,8.48,494400,5.69804453562594,5.76595924999573,5.65050423556708,5.75916777855875,727971.846142184,0.0,1.0
2014-01-27,8.25,8.47,8.23,8.42,334400,5.60296393550822,5.75237630712177,5.58938099263426,5.71841894993687,492382.251921413,0.0,1.0
2014-01-28,8.26,8.3,8.15,8.27,581400,5.6097554069452,5.63692129269312,5.53504922113842,5.61654687838218,856073.687999729,0.0,1.0
2014-01-29,7.99,8.28,7.94,8.22,699200,5.42638567814675,5.62333834981916,5.39242832096185,5.58258952119728,1029526.52674477,0.0,1.0
2014-01-30,8.27,8.38,8.07,8.07,941400,5.61654687838218,5.69125306418896,5.48071744964259,5.48071744964259,1386150.27499647,0.0,1.0
2014-01-31,8.21,8.4,8.09,8.14,1290000,5.5757980497603,5.70483600706291,5.49430039251655,5.52825774970144,1899441.10340497,0.0,1.0
2014-02-03,7.91,8.24,7.89,8.17,1409300,5.37205390665091,5.59617246407124,5.35847096377695,5.54863216401238,2075102.59459584,0.0,1.0
2014-02-04,7.96,8.05,7.8,7.95,528700,5.40601126383581,5.46713450676863,5.29734772084413,5.39921979239883,778476.365403263,0.0,1.0
2014-02-05,7.88,7.98,7.86,7.93,478200,5.35167949233997,5.41959420670977,5.33809654946601,5.38563684952487,704118.399727332,0.0,1.0
2014-02-06,7.89,7.91,7.74,7.87,421800,5.40601126383581,5.41971471444122,5.30323538429521,5.3923078132304,615611.369932409,0.07,1.0
2014-02-07,7.83,7.95,7.73,7.9,322700,5.36490091201957,5.44712161565205,5.2963836589925,5.41286298913852,470976.266185843,0.0,1.0
2014-02-10,7.84,7.87,7.7,7.81,524600,5.37175263732228,5.3923078132304,5.27582848308438,5.35119746141415,765646.573415225,0.0,1.0
2014-02-11,8.0,8.06,7.83,7.84,281600,5.48138024216559,5.52249059398183,5.36490091201957,5.37175263732228,410991.37452102,0.0,1.0
2014-02-12,8.0,8.18,7.94,8.03,227100,5.48138024216559,5.60471129761431,5.44026989034935,5.50193541807371,331449.364892485,0.0,1.0
2014-02-13,8.02,8.03,7.82,7.93,313800,5.495083692771,5.50193541807371,5.35804918671686,5.43341816504664,457986.837090541,0.0,1.0
2014-02-14,8.12,8.15,7.95,8.03,275800,5.56360094579807,5.58415612170619,5.44712161565205,5.50193541807371,402526.353312846,0.0,1.0
2014-02-18,8.18,8.27,8.1,8.15,339900,5.60471129761431,5.66637682533868,5.54989749519266,5.58415612170619,496079.432527326,0.0,1.0
2014-02-19,7.93,8.3,7.88,8.15,772200,5.43341816504664,5.6869320012468,5.3991595385331,5.58415612170619,1127015.40981936,0.0,1.0
2014-02-20,7.92,8.02,7.88,7.92,564600,5.42656643974393,5.495083692771,5.3991595385331,5.42656643974393,824026.030023325,0.0,1.0
2014-02-21,8.05,8.08,7.93,7.93,744500,5.51563886867912,5.53619404458724,5.43341816504664,5.43341816504664,1086587.63611825,0.0,1.0
2014-02-24,8.25,8.38,8.07,8.07,565200,5.65267337473326,5.74174580366845,5.52934231928454,5.52934231928454,824901.721872447,0.0,1.0
2014-02-25,8.2,8.26,8.14,8.23,477500,5.61841474821973,5.65952510003597,5.57730439640349,5.63896992412785,696904.763259188,0.0,1.0
2014-02-26,8.35,8.39,8.11,8.23,463300,5.72119062776033,5.74859752897116,5.55674922049536,5.63896992412785,676180.056163313,0.0,1.0
2014-02-27,8.42,8.43,8.26,8.34,234800,5.76915270487928,5.77600443018199,5.65952510003597,5.71433890245762,342687.410289544,0.0,1.0
2014-02-28,8.52,8.65,8.41,8.45,565100,5.83766995790635,5.92674238684154,5.76230097957657,5.7897078807874,824755.773230926,0.0,1.0
2014-03-03,8.48,8.49,8.37,8.43,273700,5.81026305669552,5.81711478199823,5.73489407836575,5.77600443018199,399461.431840921,0.0,1.0
2014-03-04,8.75,8.8,8.55,8.55,1065700,5.99525963986861,6.02951826638215,5.85822513381447,5.85822513381447,1555374.67268129,0.0,1.0
2014-03-05,8.7,8.73,8.65,8.73,326700,5.96100101335508,5.9815561892632,5.92674238684154,5.9815561892632,476814.211846653,0.0,1.0
2014-03-06,8.87,8.89,8.73,8.74,921300,6.07748034350109,6.09118379410651,5.9815561892632,5.9884079145659,1344624.83432605,0.0,1.0
2014-03-07,8.85,9.0,8.81,8.9,366600,6.06377689289568,6.16655277243629,6.03636999168485,6.09803551940922,535047.719813232,0.0,1.0
2014-03-10,8.9,8.9,8.77,8.81,277700,6.09803551940922,6.09803551940922,6.00896309047403,6.03636999168485,405299.377501731,0.0,1.0
2014-03-11,8.9,8.91,8.76,8.88,359000,6.09803551940922,6.10488724471192,6.00211136517132,6.0843320688038,523955.623057693,0.0,1.0
2014-03-12,8.88,8.9,8.7,8.82,222000,6.0843320688038,6.09803551940922,5.96100101335508,6.04322171698756,324005.984174953,0.0,1.0
2014-03-13,8.87,8.95,8.77,8.89,252200,6.07748034350109,6.13229414592275,6.00896309047403,6.09118379410651,368082.473914068,0.0,1.0
2014-03-14,8.94,9.0,8.83,8.83,347600,6.12544242062004,6.16655277243629,6.05007344229027,6.05007344229027,507317.477924385,0.0,1.0
2014-03-17,9.0,9.02,8.9,8.98,367900,6.16655277243629,6.1802562230417,6.09803551940922,6.15284932183087,536945.052152995,0.0,1.0
2014-03-18,9.06,9.09,8.96,8.99,295400,6.20766312425253,6.22821830016065,6.13914587122546,6.15970104713358,431132.287050815,0.0,1.0
2014-03-19,9.07,9.22,8.99,9.05,333600,6.21451484955524,6.31729072909584,6.15970104713358,6.20081139894982,486884.66811155,0.0,1.0
2014-03-20,9.34,9.34,9.05,9.08,391600,6.39951143272832,6.39951143272832,6.20081139894982,6.22136657485794,571534.880193295,0.0,1.0
2014-03-21,9.24,9.44,9.19,9.35,1074000,6.33099417970125,6.46802868575539,6.29673555318772,6.40636315803103,1567488.40992747,0.0,1.0
2014-03-24,9.18,9.37,9.13,9.26,379900,6.28988382788501,6.42006660863644,6.25562520137148,6.34469763030667,554458.889135425,0.0,1.0
2014-03-25,9.08,9.2,9.06,9.19,396200,6.22136657485794,6.30358727849042,6.20766312425253,6.29673555318772,578248.517703226,0.0,1.0
2014-03-26,8.96,9.14,8.95,9.14,358500,6.13914587122546,6.26247692667418,6.13229414592275,6.26247692667418,523225.879850092,0.0,1.0
2014-03-27,8.82,9.02,8.78,8.93,301900,6.04322171698756,6.1802562230417,6.01581481577673,6.11859069531734,440618.948749631,0.0,1.0
2014-03-28,8.84,9.01,8.75,8.82,256500,6.05692516759297,6.17340449773899,5.99525963986861,6.04322171698756,374358.265499438,0.0,1.0
2014-03-31,9.04,9.07,8.89,8.92,365100,6.19395967364711,6.21451484955524,6.09118379410651,6.11173897001463,532858.490190429,0.0,1.0
2014-04-01,9.29,9.32,8.96,9.08,585700,6.36525280621479,6.38580798212291,6.13914587122546,6.22136657485794,854821.193384097,0.0,1.0
2014-04-02,9.23,9.3,9.18,9.3,216400,6.32414245439855,6.3721045315175,6.28988382788501,6.3721045315175,315832.860249818,0.0,1.0
2014-04-03,9.26,9.29,9.15,9.19,222800,6.34469763030667,6.36525280621479,6.26932865197689,6.29673555318772,325173.573307114,0.0,1.0
2014-04-04,8.94,9.32,8.93,9.27,472200,6.12544242062004,6.38580798212291,6.11859069531734,6.35154935560937,689169.485258615,0.0,1.0
2014-04-07,8.88,8.94,8.74,8.93,434600,6.0843320688038,6.12544242062004,5.9884079145659,6.11859069531734,634292.796047002,0.0,1.0
2014-04-08,8.89,9.04,8.84,8.9,443500,6.09118379410651,6.19395967364711,6.05692516759297,6.09803551940922,647282.225142303,0.0,1.0
2014-04-09,8.91,8.95,8.82,8.93,335900,6.10488724471192,6.13229414592275,6.04322171698756,6.11859069531734,490241.486866516,0.0,1.0
2014-04-10,8.57,8.92,8.52,8.89,405300,5.87192858441989,6.11173897001463,5.83766995790635,6.09118379410651,591529.844081568,0.0,1.0
2014-04-11,8.53,8.64,8.41,8.47,385200,5.84452168320906,5.91989066153883,5.76230097957657,5.80341133139282,562194.167135998,0.0,1.0
2014-04-14,8.67,8.73,8.55,8.65,461700,5.94044583744696,5.9815561892632,5.85822513381447,5.92674238684154,673844.877898988,0.0,1.0
2014-04-15,8.68,8.75,8.52,8.7,377100,5.94729756274966,5.99525963986861,5.83766995790635,5.96100101335508,550372.327172859,0.0,1.0
2014-04-16,8.65,8.75,8.62,8.72,193300,5.92674238684154,5.99525963986861,5.90618721093342,5.97470446396049,282118.724058641,0.0,1.0
2014-04-17,8.79,8.83,8.6,8.66,413800,6.02266654107944,6.05007344229027,5.89248376032801,5.93359411214425,603935.478610789,0.0,1.0
2014-04-21,8.69,8.79,8.64,8.77,354400,5.95414928805237,6.02266654107944,5.91989066153883,6.00896309047403,517241.985547762,0.0,1.0
2014-04-22,8.74,8.84,8.63,8.72,406000,5.9884079145659,6.05692516759297,5.91303893623613,5.97470446396049,592551.484572211,0.0,1.0
2014-04-23,9.05,9.07,8.7,8.74,622800,6.20081139894982,6.21451484955524,5.96100101335508,5.9884079145659,908968.13938811,0.0,1.0
2014-04-24,8.78,9.1,8.74,9.1,618100,6.01581481577673,6.23507002546336,5.9884079145659,6.23507002546336,902108.553236658,0.0,1.0
2014-04-25,8.63,8.81,8.61,8.74,577500,5.91303893623613,6.03636999168485,5.89933548563071,5.9884079145659,842853.404779437,0.0,1.0
2014-04-28,8.55,8.71,8.45,8.65,447100,5.85822513381447,5.96785273865778,5.7897078807874,5.92674238684154,652536.376237033,0.0,1.0
2014-04-29,8.54,8.65,8.51,8.6,682700,5.85137340851176,5.92674238684154,5.83081823260364,5.89248376032801,996391.375658739,0.0,1.0
2014-04-30,8.59,8.61,8.46,8.46,182053,5.93359411214425,5.94740923231222,5.84379583105243,5.84379583105243,263556.15845029,0.07,1.0
2014-05-01,8.55,8.59,8.43,8.56,210736,5.9059638718083,5.93359411214425,5.82307315080047,5.91287143189229,305080.22722603,0.0,1.0
2014-05-02,8.57,8.75,8.52,8.57,845900,5.91977899197628,6.04411507348803,5.88524119155634,5.91977899197628,1224600.27812286,0.0,1.0
2014-05-05,8.49,8.55,8.38,8.51,384100,5.86451851130438,5.9059638718083,5.78853535038054,5.87833363147236,556057.414383485,0.0,1.0
2014-05-06,8.39,8.53,8.36,8.44,518500,5.79544291046452,5.89214875164033,5.77472023021256,5.82998071088445,750626.840296373,0.0,1.0
2014-05-07,8.45,8.46,8.27,8.43,128236,5.83688827096844,5.84379583105243,5.71255218945669,5.82307315080047,185645.869801824,0.0,1.0
2014-05-08,8.32,8.52,8.32,8.44,167555,5.74708998987662,5.88524119155634,5.74708998987662,5.82998071088445,242567.56070561,0.0,1.0
2014-05-09,8.39,8.44,8.28,8.3,531700,5.79544291046452,5.82998071088445,5.71945974954067,5.73327486970865,769736.337484246,0.0,1.0
2014-05-12,8.56,8.6,8.38,8.41,601000,5.91287143189229,5.94050167222823,5.78853535038054,5.80925803063249,870061.197720579,0.0,1.0
2014-05-13,8.42,8.58,8.42,8.57,536700,5.81616559071648,5.92668655206026,5.81616559071648,5.91977899197628,776974.783388743,0.0,1.0
2014-05-14,8.15,8.43,8.14,8.43,495600,5.62966146844885,5.82307315080047,5.62275390836486,5.82307315080047,717474.758053775,0.0,1.0
2014-05-15,8.15,8.15,7.88,8.07,604100,5.62966146844885,5.62966146844885,5.44315734618122,5.57440098777696,874549.034181367,0.0,1.0
2014-05-16,8.14,8.2,8.03,8.18,367800,5.62275390836486,5.66419926886878,5.54677074744101,5.65038414870081,532460.080734824,0.0,1.0
2014-05-19,8.31,8.32,8.1,8.1,421800,5.74018242979263,5.74708998987662,5.59512366802892,5.59512366802892,610635.296503395,0.0,1.0
2014-05-20,8.27,8.33,8.16,8.33,826800,5.71255218945669,5.7539975499606,5.63656902853284,5.7539975499606,1196949.41476768,0.0,1.0
2014-05-21,8.33,8.44,8.23,8.34,292200,5.7539975499606,5.82998071088445,5.68492194912074,5.76090511004459,423014.778658824,0.0,1.0
2014-05-22,8.44,8.44,8.32,8.37,286500,5.82998071088445,5.82998071088445,5.74708998987662,5.78162779029655,414762.950327697,0.0,1.0
2014-05-23,8.51,8.53,8.41,8.44,378900,5.87833363147236,5.89214875164033,5.80925803063249,5.82998071088445,548529.430642807,0.0,1.0
2014-05-27,8.69,8.74,8.55,8.59,341700,6.00266971298411,6.03720751340404,5.9059638718083,5.93359411214425,494675.393113348,0.0,1.0
2014-05-28,8.56,8.65,8.5,8.65,347400,5.91287143189229,5.97503947264817,5.87142607138837,5.97503947264817,502927.221444474,0.0,1.0
2014-05-29,8.57,8.63,8.52,8.6,249600,5.91977899197628,5.96122435248019,5.88524119155634,5.94050167222823,361343.219552506,0.0,1.0
2014-05-30,8.6,8.69,8.56,8.6,347300,5.94050167222823,6.00266971298411,5.91287143189229,5.94050167222823,502782.452526385,0.0,1.0
2014-06-02,8.7,8.77,8.48,8.65,424400,6.0095772730681,6.057930193656,5.8576109512204,5.97503947264817,614399.288373733,0.0,1.0
2014-06-03,8.77,8.87,8.65,8.67,287000,6.057930193656,6.12700579449586,5.97503947264817,5.98885459281614,415486.794918147,0.0,1.0
2014-06-04,8.81,8.86,8.69,8.73,303300,6.08556043399195,6.12009823441188,6.00266971298411,6.03029995332006,439084.128566808,0.0,1.0
2014-06-05,9.16,9.16,8.75,8.8,786800,6.32732503693147,6.32732503693147,6.04411507348803,6.07865287390796,1139041.8475317,0.0,1.0
2014-06-06,9.28,9.32,9.14,9.19,459000,6.4102157579393,6.43784599827525,6.3135099167635,6.34804771718343,664489.334032855,0.0,1.0
2014-06-09,9.41,9.42,9.2,9.22,366700,6.50001403903113,6.50692159911511,6.35495527726741,6.36877039743539,530867.622635834,0.0,1.0
2014-06-10,9.36,9.41,9.27,9.41,182500,6.46547623861119,6.50001403903113,6.40330819785532,6.50001403903113,264203.275514153,0.0,1.0
2014-06-11,9.16,9.33,9.14,9.27,339900,6.32732503693147,6.44475355835924,6.3135099167635,6.40330819785532,492069.552587728,0.0,1.0
2014-06-12,9.09,9.18,9.03,9.17,265200,6.27897211634356,6.34114015709944,6.23752675583965,6.33423259701545,383927.170774539,0.0,1.0
2014-06-13,9.01,9.23,8.99,9.14,296100,6.22371163567167,6.37567795751937,6.2098965155037,6.3135099167635,428660.766464332,0.0,1.0
2014-06-16,8.88,9.02,8.8,9.02,315400,6.13391335457985,6.23061919575566,6.07865287390796,6.23061919575566,456601.167655692,0.0,1.0
2014-06-17,9.07,9.09,8.88,8.89,399700,6.26515699617559,6.27897211634356,6.13391335457985,6.14082091466384,578641.365605517,0.0,1.0
2014-06-18,9.19,9.22,8.99,9.07,354600,6.34804771718343,6.36877039743539,6.2098965155037,6.26515699617559,513350.58354695,0.0,1.0
2014-06-19,9.21,9.23,9.11,9.22,290500,6.3618628373514,6.37567795751937,6.29278723651154,6.36877039743539,420553.707051295,0.0,1.0
2014-06-20,9.23,9.31,9.17,9.28,1005100,6.37567795751937,6.43093843819126,6.33423259701545,6.4102157579393,1455072.39572205,0.0,1.0
2014-06-23,9.15,9.23,9.14,9.23,274800,6.32041747684748,6.37567795751937,6.3135099167635,6.37567795751937,397824.986911173,0.0,1.0
2014-06-24,9.04,9.25,9.03,9.17,328600,6.24443431592363,6.38949307768735,6.23752675583965,6.33423259701545,475710.664843565,0.0,1.0
2014-06-25,9.06,9.09,8.86,8.96,247500,6.25824943609161,6.27897211634356,6.12009823441188,6.18917383525174,358303.072272618,0.0,1.0
2014-06-26,9.08,9.09,8.93,9.09,204400,6.27206455625958,6.27897211634356,6.16845115499978,6.27897211634356,295907.668575851,0.0,1.0
2014-06-27,9.18,9.18,8.99,9.0,1202200,6.34114015709944,6.34114015709944,6.2098965155037,6.21680407558769,1740411.93327734,0.0,1.0
2014-06-30,9.22,9.24,9.09,9.18,368700,6.36877039743539,6.38258551760336,6.27897211634356,6.34114015709944,533763.000997633,0.0,1.0
2014-07-01,9.32,9.51,9.21,9.21,597700,6.43784599827525,6.56908963987099,6.3618628373514,6.3618628373514,865283.823423611,0.0,1.0
2014-07-02,9.34,9.39,9.28,9.32,398700,6.45166111844322,6.48619891886315,6.4102157579393,6.43784599827525,577193.676424617,0.0,1.0
2014-07-03,9.49,9.5,9.37,9.4,297400,6.55527451970302,6.562182079787,6.47238379869518,6.49310647894714,430542.762399501,0.0,1.0
2014-07-07,9.39,9.45,9.37,9.45,333300,6.48619891886315,6.52764427936707,6.47238379869518,6.52764427936707,482514.803993792,0.0,1.0
2014-07-08,9.3,9.36,9.24,9.36,671400,6.42403087810728,6.46547623861119,6.38258551760336,6.46547623861119,971978.516055901,0.0,1.0
2014-07-09,9.3,9.37,9.28,9.3,436900,6.42403087810728,6.47238379869518,6.4102157579393,6.42403087810728,632495.403134976,0.0,1.0
2014-07-10,9.13,9.16,9.0,9.14,485500,6.30660235667951,6.32732503693147,6.21680407558769,6.3135099167635,702853.097326691,0.0,1.0
2014-07-11,9.13,9.16,9.0,9.08,405300,6.30660235667951,6.32732503693147,6.21680407558769,6.27206455625958,586748.425018554,0.0,1.0
2014-07-14,9.11,9.22,9.08,9.2,274400,6.29278723651154,6.36877039743539,6.27206455625958,6.35495527726741,397245.911238813,0.0,1.0
2014-07-15,9.13,9.2,9.03,9.13,679800,6.30660235667951,6.35495527726741,6.23752675583965,6.30660235667951,984139.105175457,0.0,1.0
2014-07-16,8.97,9.19,8.94,9.19,496300,6.19608139533573,6.34804771718343,6.17535871508377,6.34804771718343,718488.140480405,0.0,1.0
2014-07-17,8.75,9.01,8.72,8.94,478800,6.04411507348803,6.22371163567167,6.02339239323607,6.17535871508377,693153.579814664,0.0,1.0
2014-07-18,8.86,8.93,8.72,8.73,650600,6.12009823441188,6.16845115499978,6.02339239323607,6.03029995332006,941866.581093192,0.0,1.0
2014-07-21,8.82,8.86,8.76,8.81,248400,6.09246799407593,6.12009823441188,6.05102263357202,6.08556043399195,359605.992535428,0.0,1.0
2014-07-22,8.8,8.91,8.78,8.84,334100,6.07865287390796,6.15463603483181,6.06483775373999,6.10628311424391,483672.955338512,0.0,1.0
2014-07-23,8.75,8.84,8.64,8.83,316700,6.04411507348803,6.10628311424391,5.96813191256418,6.09937555415992,458483.163590861,0.0,1.0
2014-07-24,8.86,8.9,8.74,8.77,491300,6.12009823441188,6.14772847474782,6.03720751340404,6.057930193656,711249.694575907,0.0,1.0
2014-07-25,8.78,8.83,8.71,8.74,376400,6.06483775373999,6.09937555415992,6.01648483315208,6.03720751340404,544910.207690559,0.0,1.0
2014-07-28,8.68,8.83,8.6,8.77,357900,5.99576215290012,6.09937555415992,5.94050167222823,6.057930193656,518127.957843919,0.0,1.0
2014-07-29,8.72,8.81,8.67,8.67,335800,6.02339239323607,6.08556043399195,5.98885459281614,5.98885459281614,486134.026946041,0.0,1.0
2014-07-30,8.76,8.86,8.71,8.78,451900,6.05102263357202,6.12009823441188,6.01648483315208,6.06483775373999,654210.740848468,0.0,1.0
2014-07-31,8.56,8.7,8.54,8.64,425900,5.96122435248019,6.05872101245066,5.9472962581987,6.01693672960618,611569.668315401,0.07,1.0
2014-08-01,8.49,8.59,8.41,8.55,433600,5.91247602249496,5.98211649390244,5.85676364536898,5.95426030533945,622626.45734106,0.0,1.0
2014-08-04,8.55,8.59,8.4,8.48,393600,5.95426030533945,5.98211649390244,5.84979959822823,5.90551197535421,565188.592272697,0.0,1.0
2014-08-05,8.59,8.66,8.51,8.52,263400,5.98211649390244,6.03086482388767,5.92640411677645,5.9333681639172,378228.341475174,0.0,1.0
2014-08-06,8.65,8.71,8.54,8.54,423800,6.02390077674692,6.06568505959141,5.9472962581987,5.9472962581987,608554.180399312,0.0,1.0
2014-08-07,8.6,8.73,8.55,8.66,332800,5.98908054104318,6.07961315387291,5.95426030533945,6.03086482388767,477883.037368785,0.0,1.0
2014-08-08,8.5,8.6,8.5,8.6,1930200,5.91944006963571,5.98908054104318,5.91944006963571,5.98908054104318,2771664.17887388,0.0,1.0
2014-08-11,8.69,8.7,8.47,8.55,336800,6.05175696530992,6.05872101245066,5.89854792821346,5.95426030533945,483626.82387562,0.0,1.0
2014-08-12,8.59,8.74,8.57,8.66,232900,5.98211649390244,6.08657720101366,5.96818839962094,6.03086482388767,334431.969360546,0.0,1.0
2014-08-13,8.72,8.73,8.59,8.61,177100,6.07264910673216,6.07961315387291,5.98211649390244,5.99604458818393,254306.147590179,0.0,1.0
2014-08-14,8.62,8.78,8.62,8.7,184700,6.00300863532468,6.11443338957665,6.00300863532468,6.05872101245066,265219.341953169,0.0,1.0
2014-08-15,8.61,8.76,8.56,8.73,413400,5.99604458818393,6.10050529529515,5.96122435248019,6.07961315387291,593620.335481537,0.0,1.0
2014-08-18,8.76,8.78,8.68,8.7,517100,6.10050529529515,6.11443338957665,6.04479291816917,6.05872101245066,742528.000671269,0.0,1.0
2014-08-19,8.74,8.8,8.71,8.75,593400,6.08657720101366,6.12836148385814,6.06568505959141,6.0935412481544,852090.728289172,0.0,1.0
2014-08-20,8.69,8.73,8.64,8.7,229100,6.05175696530992,6.07961315387291,6.01693672960618,6.05872101245066,328975.372179052,0.0,1.0
2014-08-21,8.76,8.79,8.56,8.67,334800,6.10050529529515,6.12139743671739,5.96122435248019,6.03782887102842,480754.930622203,0.0,1.0
2014-08-22,8.84,8.85,8.71,8.75,478000,6.15621767242113,6.16318171956188,6.06568505959141,6.0935412481544,686382.487566944,0.0,1.0
2014-08-25,8.83,8.92,8.79,8.9,297700,6.14925362528039,6.21193004954712,6.12139743671739,6.19800195526562,427481.310771295,0.0,1.0
2014-08-26,8.89,8.9,8.78,8.81,427800,6.19103790812487,6.19800195526562,6.11443338957665,6.13532553099889,614297.966906148,0.0,1.0
2014-08-27,8.87,8.9,8.84,8.9,219800,6.17710981384338,6.19800195526562,6.15621767242113,6.19800195526562,315621.068550657,0.0,1.0
2014-08-28,8.82,8.89,8.75,8.86,221200,6.14228957813964,6.19103790812487,6.0935412481544,6.17014576670263,317631.39382805,0.0,1.0
2014-08-29,8.86,8.88,8.75,8.81,187300,6.17014576670263,6.18407386098413,6.0935412481544,6.13532553099889,268952.803182612,0.0,1.0
2014-09-02,8.95,9.0,8.88,8.89,274800,6.23282219096936,6.2676424266731,6.18407386098413,6.19103790812487,394598.133019657,0.0,1.0
2014-09-03,8.94,9.04,8.89,9.0,258500,6.22585814382861,6.29549861523609,6.19103790812487,6.2676424266731,371192.203004299,0.0,1.0
2014-09-04,8.95,9.09,8.93,8.95,197300,6.23282219096936,6.33031885093983,6.21889409668786,6.23282219096936,283312.269449703,0.0,1.0
2014-09-05,8.98,9.01,8.84,8.91,228400,6.2537143323916,6.27460647381385,6.15621767242113,6.20496600240637,327970.209540356,0.0,1.0
2014-09-08,8.99,9.05,8.91,8.98,141500,6.26067837953235,6.30246266237684,6.20496600240637,6.2537143323916,203186.447679336,0.0,1.0
2014-09-09,8.85,8.96,8.82,8.96,255400,6.16318171956188,6.23978623811011,6.14228957813964,6.23978623811011,366740.768461501,0.0,1.0
2014-09-10,8.98,8.99,8.83,8.83,201400,6.2537143323916,6.26067837953235,6.14925362528039,6.14925362528039,289199.650619211,0.0,1.0
2014-09-11,9.12,9.14,8.92,8.92,364900,6.35121099236207,6.36513908664357,6.21193004954712,6.21193004954712,523976.924086147,0.0,1.0
2014-09-12,9.15,9.22,9.06,9.12,320600,6.37210313378432,6.42085146376955,6.30942670951759,6.35121099236207,460364.488522934,0.0,1.0
2014-09-15,9.0,9.2,8.96,9.12,312300,6.2676424266731,6.40692336948806,6.23978623811011,6.35121099236207,448446.131521248,0.0,1.0
2014-09-16,8.87,9.03,8.87,8.96,244100,6.17710981384338,6.28853456809534,6.17710981384338,6.23978623811011,350514.571579688,0.0,1.0
2014-09-17,8.92,9.02,8.84,8.88,251300,6.21193004954712,6.2815705209546,6.15621767242113,6.18407386098413,360853.387291994,0.0,1.0
2014-09-18,9.1,9.19,8.9,8.94,241600,6.33728289808058,6.39995932234731,6.19800195526562,6.22585814382861,346924.705012916,0.0,1.0
2014-09-19,8.96,9.25,8.96,9.11,790900,6.23978623811011,6.4417436051918,6.23978623811011,6.34424694522133,1135690.18706422,0.0,1.0
2014-09-22,8.79,8.94,8.79,8.93,312981,6.12139743671739,6.22585814382861,6.12139743671739,6.21889409668786,449424.011174037,0.0,1.0
2014-09-23,8.66,8.86,8.66,8.77,332194,6.03086482388767,6.17014576670263,6.03086482388767,6.1074693424359,477012.853712999,0.0,1.0
2014-09-24,8.66,8.74,8.6,8.63,298792,6.03086482388767,6.08657720101366,5.98908054104318,6.00997268246543,429049.364487662,0.0,1.0
2014-09-25,8.6,8.67,8.515,8.62,420400,5.98908054104318,6.03782887102842,5.92988614034683,6.00300863532468,603671.961868501,0.0,1.0
2014-09-26,8.6,8.67,8.57,8.6,188286,5.98908054104318,6.03782887102842,5.96818839962094,5.98908054104318,270368.646556547,0.0,1.0
2014-09-29,8.53,8.62,8.48,8.5,239917,5.94033221105795,6.00300863532468,5.90551197535421,5.91944006963571,344508.006840164,0.0,1.0
2014-09-30,8.39,8.55,8.39,8.55,403431,5.84283555108748,5.95426030533945,5.84283555108748,5.95426030533945,579305.383559874,0.0,1.0
2014-10-01,8.37,8.51,8.34,8.41,434144,5.82890745680598,5.92640411677645,5.80801531538374,5.85676364536898,623407.612305991,0.0,1.0
2014-10-02,8.44,8.49,8.33,8.38,225364,5.87765578679122,5.91247602249496,5.80105126824299,5.83587150394673,323610.675581667,0.0,1.0
2014-10-03,8.45,8.58,8.43,8.54,209714,5.88461983393197,5.97515244676169,5.87069173965047,5.9472962581987,301138.110873669,0.0,1.0
2014-10-06,8.38,8.47,8.36,8.47,199747,5.83587150394673,5.89854792821346,5.82194340966524,5.89854792821346,286826.03084526,0.0,1.0
2014-10-07,8.36,8.39,8.27,8.37,466329,5.82194340966524,5.84283555108748,5.7592669853985,5.82890745680598,669623.554486622,0.0,1.0
2014-10-08,8.77,8.79,8.34,8.34,1093034,6.1074693424359,6.12139743671739,5.80801531538374,5.80801531538374,1569538.48517834,0.0,1.0
2014-10-09,8.55,8.77,8.52,8.77,540298,5.95426030533945,6.1074693424359,5.9333681639172,6.1074693424359,775839.090517666,0.0,1.0
2014-10-10,8.6,8.8,8.52,8.53,413454,5.98908054104318,6.12836148385814,5.9333681639172,5.94033221105795,593697.87659938,0.0,1.0
2014-10-13,8.74,8.89,8.59,8.59,536201,6.08657720101366,6.19103790812487,5.98211649390244,5.98211649390244,769956.017188039,0.0,1.0
2014-10-14,8.95,9.03,8.78,8.83,620334,6.23282219096936,6.28853456809534,6.11443338957665,6.14925362528039,890766.514732955,0.0,1.0
2014-10-15,8.77,8.88,8.38,8.88,975078,6.1074693424359,6.18407386098413,5.83587150394673,6.18407386098413,1400159.96487824,0.0,1.0
2014-10-16,8.91,9.0,8.57,8.62,570165,6.20496600240637,6.2676424266731,5.96818839962094,6.00300863532468,818726.508417587,0.0,1.0
2014-10-17,8.69,9.03,8.66,9.01,540475,6.05175696530992,6.28853456809534,6.03086482388767,6.27460647381385,776093.253070594,0.0,1.0
2014-10-20,8.72,8.815,8.68,8.68,267371,6.07264910673216,6.13880755456926,6.04479291816917,6.04479291816917,383930.485529836,0.0,1.0
2014-10-21,8.85,8.89,8.746,8.76,268659,6.16318171956188,6.19103790812487,6.0907556292981,6.10050529529515,385779.984785037,0.0,1.0
2014-10-22,8.8,8.98,8.79,8.88,216495,6.12836148385814,6.2537143323916,6.12139743671739,6.18407386098413,310875.264949384,0.0,1.0
2014-10-23,8.81,9.0,8.8,8.88,260353,6.13532553099889,6.2676424266731,6.12836148385814,6.18407386098413,373853.012103591,0.0,1.0
2014-10-24,8.8,8.87,8.75,8.8,178273,6.12836148385814,6.17710981384338,6.0935412481544,6.12836148385814,255990.512983309,0.0,1.0
2014-10-27,8.83,8.85,8.7,8.78,191577,6.14925362528039,6.16318171956188,6.05872101245066,6.11443338957665,275094.346905047,0.0,1.0
2014-10-28,9.16,9.22,8.74,8.85,598704,6.37906718092507,6.42085146376955,6.08657720101366,6.16318171956188,859706.989197237,0.0,1.0
2014-10-29,9.11,9.19,8.665,9.19,487708,6.34424694522133,6.39995932234731,6.03434684745805,6.39995932234731,700322.657419036,0.0,1.0
2014-10-30,9.16,9.22,8.96,9.18,459179,6.37906718092507,6.42085146376955,6.23978623811011,6.39299527520656,659356.536105652,0.0,1.0
2014-10-31,9.35,9.44,9.16,9.31,1001761,6.51138407659928,6.57406050086601,6.37906718092507,6.48352788803628,1438475.32871872,0.0,1.0
2014-11-03,9.35,9.49,9.32,9.38,617413,6.51138407659928,6.60888073656975,6.49049193517703,6.53227621802152,886572.114636338,0.0,1.0
2014-11-04,9.35,9.355,9.17,9.35,364867,6.51138407659928,6.51486610016965,6.38603122806581,6.51138407659928,523929.537847464,0.0,1.0
2014-11-05,9.41,9.46,9.32,9.44,312958,6.55316835944376,6.5879885951475,6.49049193517703,6.57406050086601,449390.984401623,0.0,1.0
2014-11-06,9.43,9.43,9.27,9.33,238576,6.61584478371049,6.61584478371049,6.50359291039197,6.54568736288642,340058.111027541,0.07,1.0
2014-11-07,9.42,9.44,9.315,9.43,361569,6.60882904162809,6.6228605257929,6.5351637497628,6.61584478371049,515368.147450359,0.0,1.0
2014-11-10,9.45,9.49,9.35,9.42,256248,6.62987626787531,6.65793923620494,6.55971884705123,6.60882904162809,365247.178402628,0.0,1.0
2014-11-11,9.38,9.49,9.34,9.48,264582,6.58076607329846,6.65793923620494,6.55270310496882,6.65092349412253,377126.178374559,0.0,1.0
2014-11-12,9.55,9.56,9.32,9.35,315374,6.70003368869939,6.70704943078179,6.53867162080401,6.55971884705123,449523.366588423,0.0,1.0
2014-11-13,9.37,9.55,9.37,9.53,212121,6.57375033121605,6.70003368869939,6.57375033121605,6.68600220453457,302350.05436118,0.0,1.0
2014-11-14,9.31,9.425,9.27,9.41,355545,6.5316558787216,6.61233691266929,6.50359291039197,6.60181329954568,506781.742863016,0.0,1.0
2014-11-17,9.26,9.38,9.24,9.3,255155,6.49657716830956,6.58076607329846,6.48254568414475,6.52464013663919,363689.253400309,0.0,1.0
2014-11-18,9.24,9.36,9.23,9.31,205880,6.48254568414475,6.56673458913364,6.47552994206234,6.5316558787216,293454.345358922,0.0,1.0
2014-11-19,9.15,9.24,9.05,9.24,241087,6.41940400540308,6.48254568414475,6.349246584579,6.48254568414475,343637.204971568,0.0,1.0
2014-11-20,9.19,9.19,9.07,9.07,276201,6.44746697373271,6.44746697373271,6.36327806874382,6.36327806874382,393687.50554925,0.0,1.0
2014-11-21,9.09,9.32,9.06,9.3,594715,6.37730955290863,6.53867162080401,6.35626232666141,6.52464013663919,847686.521275166,0.0,1.0
2014-11-24,9.16,9.2,9.07,9.14,589408,6.42641974748549,6.45448271581512,6.36327806874382,6.41238826332067,840122.104086415,0.0,1.0
2014-11-25,9.2,9.249,9.13,9.16,453812,6.45448271581512,6.48885985201891,6.40537252123826,6.42641974748549,646848.18037703,0.0,1.0
2014-11-26,9.29,9.31,9.17,9.2,424493,6.51762439455679,6.5316558787216,6.43343548956789,6.45448271581512,605057.875580166,0.0,1.0
2014-11-28,9.08,9.34,9.08,9.33,262846,6.37029381082622,6.55270310496882,6.37029381082622,6.54568736288642,374651.743055232,0.0,1.0
2014-12-01,8.78,9.05,8.78,9.05,497648,6.15982154835399,6.349246584579,6.15982154835399,6.349246584579,709330.522921977,0.0,1.0
2014-12-02,8.84,9.01,8.81,8.82,391352,6.20191600084844,6.32118361624937,6.18086877460121,6.18788451668362,557819.822056075,0.0,1.0
2014-12-03,8.83,8.94,8.78,8.82,684504,6.19490025876603,6.27207342167251,6.15982154835399,6.18788451668362,975668.706117949,0.0,1.0
2014-12-04,8.83,8.89,8.76,8.82,392279,6.19490025876603,6.23699471126048,6.14579006418918,6.18788451668362,559141.136307813,0.0,1.0
2014-12-05,9.0,9.13,8.87,8.88,633837,6.31416787416696,6.40537252123826,6.22296322709566,6.22997896917807,903449.688650004,0.0,1.0
2014-12-08,8.95,9.133,8.88,8.97,273693,6.27908916375492,6.40747724386298,6.22997896917807,6.29312064791974,390112.687703125,0.0,1.0
2014-12-09,9.08,9.1,8.81,8.83,438498,6.37029381082622,6.38432529499104,6.18086877460121,6.19490025876603,625020.125952965,0.0,1.0
2014-12-10,8.77,9.08,8.755,9.07,492664,6.15280580627158,6.37029381082622,6.14228219314797,6.36327806874382,702226.498940683,0.0,1.0
2014-12-11,8.74,8.88,8.72,8.78,329657,6.13175858002436,6.22997896917807,6.11772709585955,6.15982154835399,469881.868700146,0.0,1.0
2014-12-12,8.61,8.72,8.52,8.6,487415,6.04055393295306,6.11772709585955,5.97741225421139,6.03353819087065,694744.75297804,0.0,1.0
2014-12-15,8.51,8.75,8.478,8.68,459446,5.97039651212898,6.13877432210677,5.94794613746528,6.08966412752991,654878.692237105,0.0,1.0
2014-12-16,8.6,8.71,8.49,8.51,406376,6.03353819087065,6.11071135377714,5.95636502796417,5.97039651212898,579234.520349608,0.0,1.0
2014-12-17,8.97,8.97,8.51,8.63,691825,6.29312064791974,6.29312064791974,5.97039651212898,6.05458541711788,986103.81036495,0.0,1.0
2014-12-18,9.11,9.15,9.02,9.05,507846,6.39134103707345,6.41940400540308,6.32819935833178,6.349246584579,723866.405057057,0.0,1.0
2014-12-19,9.13,9.2,9.01,9.1,1383155,6.40537252123826,6.45448271581512,6.32118361624937,6.38432529499104,1971502.06457606,0.0,1.0
2014-12-22,9.19,9.2,9.0775,9.15,278158,6.44746697373271,6.45448271581512,6.36853987530562,6.41940400540308,396476.946747362,0.0,1.0
2014-12-23,9.25,9.31,9.1825,9.2,399087,6.48956142622716,6.5316558787216,6.4422051671709,6.45448271581512,568845.027813561,0.0,1.0
2014-12-24,9.21,9.25,9.14,9.25,121426,6.46149845789752,6.48956142622716,6.41238826332067,6.48956142622716,173076.487951974,0.0,1.0
2014-12-26,9.22,9.27,9.21,9.25,139871,6.46851419997993,6.50359291039197,6.46149845789752,6.48956142622716,199367.363219826,0.0,1.0
2014-12-29,9.3,9.34,9.21,9.23,313355,6.52464013663919,6.55270310496882,6.46149845789752,6.47552994206234,446645.552700335,0.0,1.0
2014-12-30,9.33,9.37,9.23,9.3,191045,6.54568736288642,6.57375033121605,6.47552994206234,6.52464013663919,272309.041233219,0.0,1.0
2014-12-31,9.22,9.38,9.22,9.34,359756,6.46851419997993,6.58076607329846,6.46851419997993,6.55270310496882,512783.958951546,0.0,1.0
2015-01-02,9.14,9.32,9.0,9.28,407054,6.41238826332067,6.53867162080401,6.31416787416696,6.51060865247438,580200.918475474,0.0,1.0
2015-01-05,8.85,9.09,8.85,9.09,215559,6.20893174293085,6.37730955290863,6.20893174293085,6.37730955290863,307250.462556945,0.0,1.0
2015-01-06,8.67,8.91,8.55,8.85,647677,6.08264838544751,6.25102619542529,5.99845948045861,6.20893174293085,923176.753638188,0.0,1.0
2015-01-07,8.73,8.785,8.65,8.75,235704,6.12474283794195,6.1633294193952,6.06861690128269,6.13877432210677,335964.459969299,0.0,1.0
2015-01-08,8.87,8.92,8.75,8.8,252459,6.22296322709566,6.2580419375077,6.13877432210677,6.17385303251881,359846.466752322,0.0,1.0
2015-01-09,8.68,8.86,8.63,8.86,224225,6.08966412752991,6.21594748501325,6.05458541711788,6.21594748501325,319602.684030038,0.0,1.0
2015-01-12,8.6,8.72,8.55,8.65,288930,6.03353819087065,6.11772709585955,5.99845948045861,6.06861690128269,411830.988947704,0.0,1.0
2015-01-13,8.59,8.81,8.46,8.61,464327,6.02652244878824,6.18086877460121,5.93531780171694,6.04055393295306,661835.903523762,0.0,1.0
2015-01-14,8.45,8.51,8.29,8.47,331416,5.92830205963454,5.97039651212898,5.81605018631601,5.94233354379935,472389.087436722,0.0,1.0
2015-01-15,8.38,8.47,8.31,8.43,283020,5.87919186505768,5.94233354379935,5.83008167048083,5.91427057546972,403407.076080639,0.0,1.0
2015-01-16,8.57,8.58,8.33,8.33,234431,6.01249096462343,6.01950670670584,5.84411315464564,5.84411315464564,334149.969092857,0.0,1.0
2015-01-20,8.47,8.6,8.43,8.6,231431,5.94233354379935,6.03353819087065,5.91427057546972,6.03353819087065,329873.871190794,0.0,1.0
2015-01-21,8.31,8.52,8.31,8.47,244663,5.83008167048083,5.97741225421139,5.83008167048083,5.94233354379935,348734.313670827,0.0,1.0
2015-01-22,8.74,8.79,8.36,8.4,325405,6.13175858002436,6.1668372904364,5.86516038089287,5.8932233492225,463821.212606955,0.0,1.0
2015-01-23,8.57,8.77,8.535,8.77,162800,6.01249096462343,6.15280580627158,5.987935867335,6.15280580627158,232049.579485295,0.0,1.0
2015-01-26,8.63,8.695,8.42,8.54,228368,6.05458541711788,6.10018774065353,5.90725483338731,5.9914437383762,325507.975232787,0.0,1.0
2015-01-27,8.53,8.64,8.5,8.5,240864,5.9844279962938,6.06160115920028,5.96338077004657,5.96338077004657,343319.348360848,0.0,1.0
2015-01-28,7.85,8.6,7.76,8.6,755550,5.50735753469007,6.03353819087065,5.4442158559484,6.03353819087065,1076935.25663461,0.0,1.0
2015-01-29,7.93,8.011,7.77,7.81,751484,5.56348347134933,5.62031098221684,5.45123159803081,5.47929456636044,1071139.71861135,0.0,1.0
2015-01-30,7.89,8.04,7.79,7.83,860455,5.5354205030197,5.64065663425582,5.46526308219563,5.49332605052526,1226463.27343992,0.0,1.0
2015-02-02,8.11,8.12,7.9,7.93,360068,5.68976682883267,5.69678257091508,5.54243624510211,5.56348347134933,513228.673133361,0.0,1.0
2015-02-03,8.39,8.43,8.11,8.15,495264,5.88620760714009,5.91427057546972,5.68976682883267,5.7178297971623,705932.450455804,0.0,1.0
2015-02-04,8.34,8.46,8.33,8.36,342349,5.85112889672805,5.93531780171694,5.84411315464564,5.86516038089287,487972.613557808,0.0,1.0
2015-02-05,8.55,8.58,8.31,8.32,329531,6.04756967503547,6.06878921775489,5.87781333328009,5.88488651418656,465887.984991835,0.07,1.0
2015-02-06,8.72,8.74,8.56,8.59,451632,6.16781375044553,6.18196011225848,6.05464285594194,6.07586239866137,638513.28839421,0.0,1.0
2015-02-09,8.53,8.71,8.52,8.71,262024,6.03342331322252,6.16074056953906,6.02635013231605,6.16074056953906,370447.19124908,0.0,1.0
2015-02-10,8.46,8.63,8.42,8.63,283905,5.9839110468772,6.10415512228726,5.9556183232513,6.10415512228726,401382.353645353,0.0,1.0
2015-02-11,8.47,8.51,8.33,8.46,228571,5.99098422778367,6.01927695140957,5.89195969509304,5.9839110468772,323151.63859415,0.0,1.0
2015-02-12,8.72,8.73,8.52,8.55,262364,6.16781375044553,6.17488693135201,6.02635013231605,6.04756967503547,370927.88021278,0.0,1.0
2015-02-13,8.62,8.77,8.61,8.74,429341,6.09708194138079,6.2031796549779,6.09000876047431,6.18196011225848,606998.471659356,0.0,1.0
2015-02-17,8.63,8.66,8.53,8.6,532293,6.10415512228726,6.12537466500669,6.03342331322252,6.08293557956784,752551.0898679,0.0,1.0
2015-02-18,8.49,8.64,8.445,8.63,371334,6.00513058959662,6.11122830319374,5.97330127551749,6.10415512228726,524988.693078825,0.0,1.0
2015-02-19,8.47,8.558,8.42,8.48,344523,5.99098422778367,6.05322821976065,5.9556183232513,5.99805740869015,487083.540708893,0.0,1.0
2015-02-20,8.45,8.49,8.31,8.49,1136574,5.97683786597073,6.00513058959662,5.87781333328009,6.00513058959662,1606878.17126191,0.0,1.0
2015-02-23,8.42,8.47,8.34,8.46,334693,5.9556183232513,5.99098422778367,5.89903287599951,5.9839110468772,473185.974493666,0.0,1.0
2015-02-24,8.48,8.52,8.38,8.41,306409,5.99805740869015,6.02635013231605,5.92732559962541,5.94854514234483,433198.307878054,0.0,1.0
2015-02-25,8.46,8.49,8.42,8.48,308152,5.9839110468772,6.00513058959662,5.9556183232513,5.99805740869015,435662.545712555,0.0,1.0
2015-02-26,8.49,8.51,8.42,8.46,403580,6.00513058959662,6.01927695140957,5.9556183232513,5.9839110468772,570577.799912618,0.0,1.0
2015-02-27,8.48,8.55,8.45,8.47,528082,5.99805740869015,6.04756967503547,5.97683786597073,5.99098422778367,746597.61567336,0.0,1.0
2015-03-02,8.53,8.6,8.45,8.49,299958,6.03342331322252,6.08293557956784,5.97683786597073,6.00513058959662,424077.94168737,0.0,1.0
2015-03-03,8.53,8.58,8.47,8.53,218426,6.03342331322252,6.06878921775489,5.99098422778367,6.03342331322252,308808.728191965,0.0,1.0
2015-03-04,8.5,8.52,8.45,8.48,216059,6.0122037705031,6.02635013231605,5.97683786597073,5.99805740869015,305462.284729967,0.0,1.0
2015-03-05,8.56,8.58,8.36,8.51,244913,6.05464285594194,6.06878921775489,5.91317923781246,6.01927695140957,346255.812255312,0.0,1.0
2015-03-06,8.62,8.77,8.51,8.51,296254,6.09708194138079,6.2031796549779,6.01927695140957,6.01927695140957,418841.259565173,0.0,1.0
2015-03-09,8.76,8.77,8.63,8.65,224817,6.19610647407143,6.2031796549779,6.10415512228726,6.11830148410021,317844.266918467,0.0,1.0
2015-03-10,8.56,8.68,8.53,8.68,250967,6.05464285594194,6.13952102681963,6.03342331322252,6.13952102681963,354814.903391322,0.0,1.0
2015-03-11,8.55,8.64,8.53,8.55,456734,6.04756967503547,6.11122830319374,6.03342331322252,6.04756967503547,645726.450431858,0.0,1.0
2015-03-12,8.99,8.99,8.62,8.65,417283,6.35878963492033,6.35878963492033,6.09708194138079,6.11830148410021,589950.978940822,0.0,1.0
2015-03-13,8.96,8.98,8.82,8.93,295703,6.33757009220091,6.35171645401386,6.23854555951027,6.31635054948149,418062.260685764,0.0,1.0
2015-03-16,8.87,9.0,8.86,9.0,204778,6.27391146404264,6.36586281582681,6.26683828313617,6.36586281582681,289513.307672595,0.0,1.0
2015-03-17,8.89,8.89,8.745,8.81,264125,6.28805782585559,6.28805782585559,6.18549670271172,6.2314723786038,373417.566286536,0.0,1.0
2015-03-18,8.73,8.96,8.67,8.84,393645,6.17488693135201,6.33757009220091,6.13244784591316,6.25269192132322,556531.785635071,0.0,1.0
2015-03-19,8.73,8.73,8.595,8.72,519559,6.17488693135201,6.17488693135201,6.0793989891146,6.16781375044553,734547.874386242,0.0,1.0
2015-03-20,8.89,8.95,8.73,8.77,627881,6.28805782585559,6.33049691129444,6.17488693135201,6.2031796549779,887692.550639116,0.0,1.0
2015-03-23,8.88,8.97,8.855,8.88,282598,6.28098464494912,6.34464327310739,6.26330169268293,6.28098464494912,399534.528717245,0.0,1.0
2015-03-24,8.9,8.91,8.8,8.85,209508,6.29513100676207,6.30220418766854,6.22439919769732,6.25976510222969,296200.539432312,0.0,1.0
2015-03-25,8.76,8.93,8.735,8.89,298432,6.19610647407143,6.31635054948149,6.17842352180524,6.28805782585559,421920.496514996,0.0,1.0
2015-03-26,8.78,8.81,8.66,8.74,223266,6.21025283588438,6.2314723786038,6.12537466500669,6.18196011225848,315651.47696935,0.0,1.0
2015-03-27,8.8,8.8,8.67,8.79,226646,6.22439919769732,6.22439919769732,6.13244784591316,6.21732601679085,320430.090784963,0.0,1.0
2015-03-30,8.97,9.0,8.8,8.86,216082,6.34464327310739,6.36586281582681,6.22439919769732,6.26683828313617,305494.80192457,0.0,1.0
2015-03-31,9.0,9.0,8.87,8.92,192643,6.36586281582681,6.36586281582681,6.27391146404264,6.30927736857501,272356.953041693,0.0,1.0
2015-04-01,8.99,9.0,8.85,9.0,370707,6.35878963492033,6.36586281582681,6.25976510222969,6.36586281582681,524102.246078118,0.0,1.0
2015-04-02,9.06,9.09,8.98,8.99,323435,6.40830190126565,6.42952144398508,6.35171645401386,6.35878963492033,457269.514630897,0.0,1.0
2015-04-06,9.04,9.08,8.87,8.97,184513,6.39415553945271,6.4224482630786,6.27391146404264,6.34464327310739,260862.831644969,0.0,1.0
2015-04-07,9.02,9.1,8.99,9.01,101374,6.38000917763976,6.43659462489155,6.35878963492033,6.37293599673328,143321.655900544,0.0,1.0
2015-04-08,9.0,9.09,8.99,9.03,154403,6.36586281582681,6.42952144398508,6.35878963492033,6.38708235854623,218293.582536072,0.0,1.0
2015-04-09,9.01,9.05,8.89,9.0,274152,6.37293599673328,6.40122872035918,6.28805782585559,6.36586281582681,387593.649342495,0.0,1.0
2015-04-10,9.06,9.095,8.96,9.04,154505,6.40830190126565,6.43305803443831,6.33757009220091,6.39415553945271,218437.789225182,0.0,1.0
2015-04-13,9.14,9.17,9.02,9.06,221666,6.46488734851745,6.48610689123687,6.38000917763976,6.40830190126565,313389.411257818,0.0,1.0
2015-04-14,9.08,9.15,9.0,9.15,483690,6.4224482630786,6.47196052942392,6.36586281582681,6.47196052942392,683836.602506898,0.0,1.0
2015-04-15,9.15,9.23,9.04,9.09,339637,6.47196052942392,6.52854597667572,6.39415553945271,6.42952144398508,480175.757542301,0.0,1.0
2015-04-16,9.1,9.15,9.03,9.1,304175,6.43659462489155,6.47196052942392,6.38708235854623,6.43659462489155,430039.898628328,0.0,1.0
2015-04-17,8.9,9.08,8.88,9.04,284985,6.29513100676207,6.4224482630786,6.28098464494912,6.39415553945271,402909.248000637,0.0,1.0
2015-04-20,9.06,9.11,8.93,8.97,178920,6.40830190126565,6.44366780579803,6.31635054948149,6.34464327310739,252955.498192095,0.0,1.0
2015-04-21,9.12,9.15,9.03,9.07,261655,6.4507409867045,6.47196052942392,6.38708235854623,6.41537508217213,369925.502344358,0.0,1.0
2015-04-22,9.12,9.21,9.03,9.13,210290,6.4507409867045,6.51439961486277,6.38708235854623,6.45781416761097,297306.124048824,0.0,1.0
2015-04-23,9.05,9.11,9.02,9.08,160203,6.40122872035918,6.44366780579803,6.38000917763976,6.4224482630786,226493.570740376,0.0,1.0
2015-04-24,8.97,9.08,8.95,9.06,190248,6.34464327310739,6.4224482630786,6.33049691129444,6.40830190126565,268970.923429743,0.0,1.0
2015-04-27,8.9,9.1,8.86,8.98,350001,6.29513100676207,6.43659462489155,6.26683828313617,6.35171645401386,494828.28818875,0.0,1.0
2015-04-28,9.17,9.21,8.7,8.7,300090,6.48610689123687,6.51439961486277,6.15366738863258,6.15366738863258,424264.562108572,0.0,1.0
2015-04-29,9.25,9.25,9.12,9.16,479522,6.54269233848866,6.54269233848866,6.4507409867045,6.4790337103304,677943.921328357,0.0,1.0
2015-04-30,9.02,9.296,9.02,9.26,648118,6.38000917763976,6.57522897065845,6.38000917763976,6.54976551939514,916303.440516789,0.0,1.0
2015-05-01,8.98,9.16,8.92,9.08,576788,6.35171645401386,6.4790337103304,6.30927736857501,6.4224482630786,815457.723514542,0.0,1.0
2015-05-04,9.09,9.11,8.99,9.02,232764,6.42952144398508,6.44366780579803,6.35878963492033,6.38000917763976,329079.664549434,0.0,1.0
2015-05-05,9.05,9.21,9.0,9.1,548380,6.40122872035918,6.51439961486277,6.36586281582681,6.43659462489155,775294.746806287,0.0,1.0
2015-05-06,9.07,9.08,8.95,9.03,290036,6.46488734851745,6.47201511847171,6.37935410906628,6.43637626870039,406909.87764903,0.07,1.0
2015-05-07,9.01,9.11,8.98,9.06,180179,6.42212072879186,6.4933984283345,6.40073741892907,6.45775957856319,252784.533109423,0.0,1.0
2015-05-08,9.04,9.12,8.97,9.12,258888,6.44350403865466,6.50052619828877,6.39360964897481,6.50052619828877,363210.375280317,0.0,1.0
2015-05-11,9.12,9.17,9.02,9.08,247703,6.50052619828877,6.53616504806009,6.42924849874613,6.47201511847171,347518.230231067,0.0,1.0
2015-05-12,9.09,9.2,8.96,9.12,367360,6.47914288842598,6.55754835792288,6.38648187902055,6.50052619828877,515392.615582713,0.0,1.0
2015-05-13,9.0,9.11,8.95,9.07,267268,6.4149929588376,6.4933984283345,6.37935410906628,6.46488734851745,374967.208137959,0.0,1.0
2015-05-14,9.07,9.11,8.98,9.07,268605,6.46488734851745,6.4933984283345,6.40073741892907,6.46488734851745,376842.970134459,0.0,1.0
2015-05-15,8.93,9.08,8.88,9.03,268299,6.36509856915775,6.47201511847171,6.32945971938643,6.43637626870039,376413.66334992,0.0,1.0
2015-05-18,9.16,9.16,8.94,8.94,283278,6.52903727810583,6.52903727810583,6.37222633911202,6.37222633911202,397428.651342116,0.0,1.0
2015-05-19,9.25,9.28,9.15,9.19,313071,6.5931872076942,6.61457051755699,6.52190950815156,6.55042058796862,439227.138374063,0.0,1.0
2015-05-20,9.2,9.25,9.14,9.25,255098,6.55754835792288,6.5931872076942,6.5147817381973,6.5931872076942,357893.144190764,0.0,1.0
2015-05-21,9.19,9.27,9.12,9.21,156879,6.55042058796862,6.60744274760273,6.50052619828877,6.56467612787715,220095.487097127,0.0,1.0
2015-05-22,9.13,9.27,9.13,9.22,270482,6.50765396824303,6.60744274760273,6.50765396824303,6.57180389783141,379476.332338969,0.0,1.0
2015-05-26,8.99,9.13,8.87,9.12,449940,6.40786518888334,6.50765396824303,6.32233194943217,6.50052619828877,631249.328874363,0.0,1.0
2015-05-27,9.11,9.13,8.95,9.04,283761,6.4933984283345,6.50765396824303,6.37935410906628,6.44350403865466,398106.282639281,0.0,1.0
2015-05-28,9.14,9.14,9.025,9.1,207923,6.5147817381973,6.5147817381973,6.43281238372326,6.48627065838024,291708.348240975,0.0,1.0
2015-05-29,9.1,9.15,8.97,9.15,689961,6.48627065838024,6.52190950815156,6.39360964897481,6.52190950815156,967989.99466481,0.0,1.0
2015-06-01,9.07,9.15,8.95,9.14,297167,6.46488734851745,6.52190950815156,6.37935410906628,6.5147817381973,416914.409284811,0.0,1.0
2015-06-02,9.2,9.275,9.03,9.07,348987,6.55754835792288,6.61100663257986,6.43637626870039,6.46488734851745,489615.969986837,0.0,1.0
2015-06-03,9.31,9.38,9.2,9.22,338210,6.63595382741979,6.68584821709963,6.55754835792288,6.57180389783141,474496.233983638,0.0,1.0
2015-06-04,9.15,9.31,9.13,9.25,253612,6.52190950815156,6.63595382741979,6.50765396824303,6.5931872076942,355808.340655387,0.0,1.0
2015-06-05,9.31,9.36,9.17,9.22,413720,6.63595382741979,6.6715926771911,6.53616504806009,6.57180389783141,580433.996403746,0.0,1.0
2015-06-08,9.28,9.33,9.23,9.28,249547,6.61457051755699,6.65020936732831,6.57893166778567,6.61457051755699,350105.294645088,0.0,1.0
2015-06-09,9.36,9.42,9.23,9.3,608303,6.6715926771911,6.71435929691669,6.57893166778567,6.62882605746552,853426.81358017,0.0,1.0
2015-06-10,9.49,9.64,9.41,9.45,533062,6.76425368659654,6.8711702359105,6.70723152696242,6.73574260677948,747866.448300719,0.0,1.0
2015-06-11,9.58,9.59,9.41,9.5,451368,6.82840361618491,6.83553138613918,6.70723152696242,6.7713814565508,633252.760535546,0.0,1.0
2015-06-12,9.57,9.59,9.47,9.57,260572,6.82127584623065,6.83553138613918,6.74999814668801,6.82127584623065,365572.965558631,0.0,1.0
2015-06-15,9.5,9.56,9.34,9.46,549063,6.7713814565508,6.81414807627639,6.65733713728258,6.74287037673375,770315.264834743,0.0,1.0
2015-06-16,9.5,9.56,9.43,9.45,543002,6.7713814565508,6.81414807627639,6.72148706687095,6.73574260677948,761811.903981502,0.0,1.0
2015-06-17,9.36,9.56,9.33,9.55,368650,6.6715926771911,6.81414807627639,6.65020936732831,6.80702030632212,517202.438301849,0.0,1.0
2015-06-18,9.48,9.49,9.28,9.39,333782,6.75712591664227,6.76425368659654,6.61457051755699,6.6929759870539,468283.912277954,0.0,1.0
2015-06-19,9.52,9.57,9.47,9.5,1106496,6.78563699645933,6.82127584623065,6.74999814668801,6.7713814565508,1552373.33289365,0.0,1.0
2015-06-22,9.62,9.72,9.51,9.57,451451,6.85691469600197,6.92819239554461,6.77850922650507,6.82127584623065,633369.206493444,0.0,1.0
2015-06-23,9.78,9.79,9.63,9.63,470378,6.97095901527019,6.97808678522446,6.86404246595623,6.86404246595623,659923.093784205,0.0,1.0
2015-06-24,9.72,9.8,9.69,9.73,228634,6.92819239554461,6.98521455517872,6.90680908568182,6.93532016549887,320765.122144866,0.0,1.0
2015-06-25,9.78,9.85,9.69,9.75,402445,6.97095901527019,7.02085340495004,6.90680908568182,6.9495757054074,564615.584653161,0.0,1.0
2015-06-26,9.84,9.87,9.776,9.79,664379,7.01372563499578,7.03510894485857,6.96810790728849,6.97808678522446,932099.386291995,0.0,1.0
2015-06-29,9.58,9.88,9.58,9.76,342296,6.82840361618491,7.04223671481283,6.82840361618491,6.95670347536166,480228.74222425,0.0,1.0
2015-06-30,9.59,9.79,9.55,9.68,318652,6.83553138613918,6.97808678522446,6.80702030632212,6.89968131572755,447057.076820184,0.0,1.0
2015-07-01,9.7,9.81,9.62,9.72,314698,6.91393685563608,6.99234232513299,6.85691469600197,6.92819239554461,441509.759741531,0.0,1.0
2015-07-02,9.54,9.7,9.51,9.7,284609,6.79989253636786,6.91393685563608,6.77850922650507,6.91393685563608,399295.995558527,0.0,1.0
2015-07-06,9.6,9.61,9.38,9.43,238080,6.84265915609344,6.84978692604771,6.68584821709963,6.72148706687095,334017.513931654,0.0,1.0
2015-07-07,9.45,9.59,9.33,9.57,367427,6.73574260677948,6.83553138613918,6.65020936732831,6.82127584623065,515486.614127041,0.0,1.0
2015-07-08,9.48,9.56,9.35,9.38,548385,6.75712591664227,6.81414807627639,6.66446490723684,6.68584821709963,769364.055684686,0.0,1.0
2015-07-09,9.47,9.65,9.46,9.59,652811,6.74999814668801,6.87829800586476,6.74287037673375,6.83553138613918,915869.906280397,0.0,1.0
2015-07-10,9.62,9.64,9.46,9.53,360715,6.85691469600197,6.8711702359105,6.74287037673375,6.79276476641359,506069.924134142,0.0,1.0
2015-07-13,9.68,9.71,9.6101,9.65,467373,6.89968131572755,6.92106462559035,6.84985820374725,6.87829800586476,655707.188922963,0.0,1.0
2015-07-14,9.68,9.69,9.5748,9.64,324112,6.89968131572755,6.90680908568182,6.8246971758087,6.8711702359105,454717.256701177,0.0,1.0
2015-07-15,9.72,9.79,9.65,9.71,271384,6.92819239554461,6.97808678522446,6.87829800586476,6.92106462559035,380741.805279015,0.0,1.0
2015-07-16,9.77,9.89,9.75,9.8,215293,6.96383124531593,7.0493644847671,6.9495757054074,6.98521455517872,302048.188116967,0.0,1.0
2015-07-17,9.68,9.76,9.58,9.76,218662,6.89968131572755,6.95670347536166,6.82840361618491,6.95670347536166,306774.771636943,0.0,1.0
2015-07-20,9.76,9.77,9.63,9.66,264519,6.95670347536166,6.96383124531593,6.86404246595623,6.88542577581903,371110.461893848,0.0,1.0
2015-07-21,9.64,9.93,9.61,9.75,215414,6.8711702359105,7.07787556458415,6.84978692604771,6.9495757054074,302217.946682095,0.0,1.0
2015-07-22,9.72,9.81,9.64,9.64,143201,6.92819239554461,6.99234232513299,6.8711702359105,6.8711702359105,200905.754420895,0.0,1.0
2015-07-23,9.51,9.77,9.46,9.74,329792,6.77850922650507,6.96383124531593,6.74287037673375,6.94244793545314,462686.088518766,0.0,1.0
2015-07-24,9.33,9.49,9.32,9.48,345631,6.65020936732831,6.76425368659654,6.64308159737405,6.75712591664227,484907.624990388,0.0,1.0
2015-07-27,9.21,9.28,9.18,9.26,329468,6.56467612787715,6.61457051755699,6.54329281801435,6.60031497764847,462231.52839396,0.0,1.0
2015-07-28,9.16,9.25,9.12,9.25,312200,6.52903727810583,6.5931872076942,6.50052619828877,6.5931872076942,438005.157297809,0.0,1.0
2015-07-29,9.19,9.33,9.09,9.27,380732,6.55042058796862,6.65020936732831,6.47914288842598,6.60744274760273,534153.041474405,0.0,1.0
2015-07-30,9.13,9.25,9.06,9.19,414690,6.50765396824303,6.5931872076942,6.45775957856319,6.55042058796862,581794.870851469,0.0,1.0
2015-07-31,9.2,9.23,9.09,9.14,463768,6.55754835792288,6.57893166778567,6.47914288842598,6.5147817381973,650649.506052819,0.0,1.0
2015-08-03,9.24,9.37,9.13,9.25,452737,6.58605943773994,6.67872044714537,6.50765396824303,6.5931872076942,635173.417359186,0.0,1.0
2015-08-04,9.26,9.37,9.23,9.26,255426,6.60031497764847,6.67872044714537,6.57893166778567,6.60031497764847,358353.316168962,0.0,1.0
2015-08-05,9.39,9.46,9.27,9.3,272206,6.6929759870539,6.74287037673375,6.60744274760273,6.62882605746552,381895.041151209,0.0,1.0
2015-08-06,9.31,9.39,9.22,9.35,239062,6.68584821709963,6.74329911477611,6.6212159572136,6.71457366593787,332892.27450717,0.07,1.0
2015-08-07,9.22,9.37,9.12,9.24,237448,6.6212159572136,6.72893639035699,6.54940233511801,6.63557868163272,330644.79004266,0.0,1.0
2015-08-10,9.34,9.38,9.25,9.25,235190,6.70739230372831,6.73611775256655,6.64276004384228,6.64276004384228,327500.539781903,0.0,1.0
2015-08-11,9.21,9.32,9.13,9.23,197917,6.61403459500404,6.69302957930919,6.55658369732757,6.62839731942316,275598.130583846,0.0,1.0
2015-08-12,9.02,9.18,8.94,9.15,307531,6.47758871302242,6.59249050837536,6.42013781534594,6.57094642174669,428234.910071296,0.0,1.0
2015-08-13,9.11,9.17,9.0,9.05,207137,6.54222097290845,6.5853091461658,6.4632259886033,6.4991327996511,288436.920399693,0.0,1.0
2015-08-14,9.24,9.24,9.1,9.13,194049,6.63557868163272,6.63557868163272,6.53503961069889,6.55658369732757,270211.965832469,0.0,1.0
2015-08-17,9.31,9.37,9.12,9.18,342411,6.68584821709963,6.72893639035699,6.54940233511801,6.59249050837536,476805.082389817,0.0,1.0
2015-08-18,9.29,9.38,9.26,9.34,184142,6.67148549268051,6.73611775256655,6.64994140605184,6.70739230372831,256416.533001059,0.0,1.0
2015-08-19,9.15,9.28,9.14,9.26,212231,6.57094642174669,6.66430413047096,6.56376505953713,6.64994140605184,295530.282148275,0.0,1.0
2015-08-20,8.91,9.08,8.91,9.08,303886,6.39859372871727,6.52067688627977,6.39859372871727,6.52067688627977,423159.271364272,0.0,1.0
2015-08-21,8.93,9.04,8.73,8.75,482349,6.41295645313638,6.49195143744153,6.2693292089452,6.28369193336432,671667.833935375,0.0,1.0
2015-08-24,8.44,8.82,8.44,8.6,605363,6.06106970486798,6.33396146883123,6.06106970486798,6.17597150022093,842964.02595345,0.0,1.0
2015-08-25,8.31,8.67,8.3,8.67,608249,5.96771199614371,6.22624103568784,5.96053063393415,6.22624103568784,846982.762114896,0.0,1.0
2015-08-26,8.65,8.66,8.4,8.5,352526,6.21187831126873,6.21905967347828,6.03234425602975,6.10415787812534,490890.153863493,0.0,1.0
2015-08-27,8.73,8.82,8.59,8.69,414840,6.2693292089452,6.33396146883123,6.16879013801137,6.24060376010696,577661.992104785,0.0,1.0
2015-08-28,8.74,8.85,8.68,8.72,339480,6.27651057115476,6.35550555545991,6.2334223978974,6.26214784673564,472723.684022111,0.0,1.0
2015-08-31,8.85,8.87,8.68,8.72,256716,6.35550555545991,6.36986827987903,6.2334223978974,6.26214784673564,357475.35426953,0.0,1.0
2015-09-01,8.54,8.73,8.52,8.7,449978,6.13288332696357,6.2693292089452,6.11852060254446,6.24778512231652,626591.427739194,0.0,1.0
2015-09-02,8.67,8.68,8.54,8.63,198103,6.22624103568784,6.2334223978974,6.13288332696357,6.19751558684961,275857.134369719,0.0,1.0
2015-09-03,8.71,8.78,8.67,8.69,204167,6.25496648452608,6.30523601999299,6.22624103568784,6.24060376010696,284301.214786563,0.0,1.0
2015-09-04,8.65,8.72,8.57,8.57,138064,6.21187831126873,6.26214784673564,6.15442741359225,6.15442741359225,192253.218778216,0.0,1.0
2015-09-08,8.85,8.86,8.73,8.8,226966,6.35550555545991,6.36268691766947,6.2693292089452,6.31959874441211,316048.6734646,0.0,1.0
2015-09-09,8.78,8.98,8.78,8.94,242228,6.30523601999299,6.44886326418418,6.30523601999299,6.42013781534594,337300.908840898,0.0,1.0
2015-09-10,8.86,8.94,8.7105,8.76,111421,6.36268691766947,6.42013781534594,6.25532555263656,6.29087329557388,155153.01519214,0.0,1.0
2015-09-11,9.07,9.08,8.74,8.8,499920,6.51349552407021,6.52067688627977,6.27651057115476,6.31959874441211,696135.336739524,0.0,1.0
2015-09-14,9.04,9.14,9.01,9.05,315074,6.49195143744153,6.56376505953713,6.47040735081286,6.4991327996511,438738.488333871,0.0,1.0
2015-09-15,9.18,9.2,9.05,9.07,243124,6.59249050837536,6.60685323279448,6.4991327996511,6.51349552407021,338548.582992199,0.0,1.0
2015-09-16,9.16,9.19,9.08,9.17,172876,6.57812778395625,6.59967187058492,6.52067688627977,6.5853091461658,240728.70154061,0.0,1.0
2015-09-17,8.93,9.28,8.9,9.14,365280,6.41295645313638,6.66430413047096,6.39141236650771,6.56376505953713,508650.015610925,0.0,1.0
2015-09-18,8.72,8.82,8.63,8.8,1356637,6.26214784673564,6.33396146883123,6.19751558684961,6.31959874441211,1889108.16696331,0.0,1.0
2015-09-21,8.91,8.94,8.78,8.81,177166,6.39859372871727,6.42013781534594,6.30523601999299,6.32678010662167,246702.498537355,0.0,1.0
2015-09-22,8.84,8.91,8.76,8.78,193435,6.34832419325035,6.39859372871727,6.29087329557388,6.30523601999299,269356.974840394,0.0,1.0
2015-09-23,8.87,8.95,8.81,8.85,168100,6.36986827987903,6.4273191775555,6.32678010662167,6.35550555545991,234078.152716262,0.0,1.0
2015-09-24,8.99,8.99,8.77,8.81,219736,6.45604462639374,6.45604462639374,6.29805465778344,6.32678010662167,305980.945658897,0.0,1.0
2015-09-25,9.08,9.18,9.05,9.09,349778,6.52067688627977,6.59249050837536,6.4991327996511,6.52785824848933,487063.581801243,0.0,1.0
2015-09-28,9.1,9.2,8.95,9.04,260270,6.53503961069889,6.60685323279448,6.4273191775555,6.49195143744153,362424.276070563,0.0,1.0
2015-09-29,9.05,9.16,9.0,9.1,217863,6.4991327996511,6.57812778395625,6.4632259886033,6.53503961069889,303372.805385027,0.0,1.0
2015-09-30,9.09,9.15,9.02,9.12,310594,6.52785824848933,6.57094642174669,6.47758871302242,6.54940233511801,432500.117577364,0.0,1.0
2015-10-01,9.11,9.19,8.94,9.09,287535,6.54222097290845,6.59967187058492,6.42013781534594,6.52785824848933,400390.610596493,0.0,1.0
2015-10-02,8.85,9.09,8.57,8.98,355126,6.35550555545991,6.52785824848933,6.15442741359225,6.44886326418418,494510.636891823,0.0,1.0
2015-10-05,9.1,9.11,8.93,8.93,203070,6.53503961069889,6.54222097290845,6.41295645313638,6.41295645313638,282773.649447302,0.0,1.0
2015-10-06,9.06,9.22,9.03,9.13,213432,6.50631416186065,6.6212159572136,6.48477007523198,6.55658369732757,297202.66680867,0.0,1.0
2015-10-07,9.29,9.29,9.11,9.12,326318,6.67148549268051,6.67148549268051,6.54222097290845,6.54940233511801,454395.684937926,0.0,1.0
2015-10-08,9.36,9.37,9.21,9.23,308495,6.72175502814743,6.72893639035699,6.61403459500404,6.62839731942316,429577.273778723,0.0,1.0
2015-10-09,9.24,9.38,9.19,9.36,186824,6.63557868163272,6.73611775256655,6.59967187058492,6.72175502814743,260151.200494129,0.0,1.0
2015-10-12,9.3,9.34,9.15,9.2,179020,6.67866685489007,6.70739230372831,6.57094642174669,6.60685323279448,249284.181435249,0.0,1.0
2015-10-13,9.2,9.35,9.185,9.28,154452,6.60685323279448,6.71457366593787,6.59608118948014,6.66430413047096,215073.401804475,0.0,1.0
2015-10-14,8.91,9.23,8.885,9.17,235450,6.39859372871727,6.62839731942316,6.38064032319337,6.5853091461658,327862.588084735,0.0,1.0
2015-10-15,9.14,9.15,8.89,9.0,224111,6.56376505953713,6.57094642174669,6.38423100429815,6.4632259886033,312073.104600799,0.0,1.0
2015-10-16,9.12,9.18,9.02,9.18,186372,6.54940233511801,6.59249050837536,6.47758871302242,6.59249050837536,259521.793444588,0.0,1.0
2015-10-19,9.13,9.2,9.08,9.08,135892,6.55658369732757,6.60685323279448,6.52067688627977,6.52067688627977,189228.722956088,0.0,1.0
2015-10-20,9.25,9.28,9.1,9.12,225025,6.64276004384228,6.66430413047096,6.53503961069889,6.54940233511801,313345.843634604,0.0,1.0
2015-10-21,9.17,9.41,9.17,9.29,359477,6.5853091461658,6.75766183919523,6.5853091461658,6.67148549268051,500569.375990387,0.0,1.0
2015-10-22,9.39,9.44,9.22,9.22,369881,6.74329911477611,6.7792059258239,6.6212159572136,6.6212159572136,515056.878077596,0.0,1.0
2015-10-23,9.56,9.59,9.36,9.46,453200,6.86538227233862,6.88692635896729,6.72175502814743,6.79356865024302,631078.041707377,0.0,1.0
2015-10-26,9.46,9.6,9.355,9.53,192286,6.79356865024302,6.89410772117685,6.71816434704265,6.84383818570994,267756.999840567,0.0,1.0
2015-10-27,9.37,9.51,9.29,9.4,420437,6.72893639035699,6.82947546129082,6.67148549268051,6.75048047698567,585455.778070002,0.0,1.0
2015-10-28,9.58,9.68,9.22,9.22,618416,6.87974499675773,6.95155861885332,6.6212159572136,6.6212159572136,861140.243249139,0.0,1.0
2015-10-29,9.5,9.69,9.5,9.55,398766,6.82229409908126,6.95873998106288,6.82229409908126,6.85820091012906,555279.052028871,0.0,1.0
2015-10-30,9.19,9.48,9.105,9.45,555053,6.59967187058492,6.80793137466214,6.53863029180367,6.78638728803346,772907.679355263,0.0,1.0
2015-11-02,9.36,9.37,9.13,9.21,404339,6.72175502814743,6.72893639035699,6.55658369732757,6.61403459500404,563039.418150749,0.0,1.0
2015-11-03,9.44,9.47,9.3,9.31,371358,6.7792059258239,6.80075001245258,6.67866685489007,6.68584821709963,517113.590936382,0.0,1.0
2015-11-04,9.46,9.525,9.39,9.47,379240,6.79356865024302,6.84024750460516,6.74329911477611,6.80075001245258,528089.224486112,0.0,1.0
2015-11-05,9.56,9.62,9.39,9.43,302162,6.91565180780553,6.95905548023945,6.79267473590941,6.82161051753202,417700.138798143,0.07,1.0
2015-11-06,9.77,9.93,9.56,9.65,666391,7.06756466132427,7.18330778781474,6.91565180780553,6.98075731645642,921199.929818553,0.0,1.0
2015-11-09,9.66,9.79,9.58,9.77,251586,6.98799126186207,7.08203255213558,6.93011969861684,7.06756466132427,347785.3175438,0.0,1.0
2015-11-10,9.68,9.74,9.58,9.61,191010,7.00245915267338,7.04586282510731,6.93011969861684,6.9518215348338,264046.781236004,0.0,1.0
2015-11-11,9.61,9.79,9.56,9.75,199851,6.9518215348338,7.08203255213558,6.91565180780553,7.05309677051296,276268.327714761,0.0,1.0
2015-11-12,9.4,9.57,9.39,9.52,228742,6.79990868131506,6.92288575321118,6.79267473590941,6.88671602618291,316206.422875692,0.0,1.0
2015-11-13,9.34,9.47,9.28,9.31,307164,6.75650500888113,6.85054629915464,6.71310133644721,6.73480317266417,424614.761067881,0.0,1.0
2015-11-16,9.45,9.46,9.26,9.3,220362,6.83607840834333,6.84331235374899,6.6986334456359,6.72756922725852,304622.149660899,0.0,1.0
2015-11-17,9.52,9.68,9.4,9.46,385122,6.88671602618291,7.00245915267338,6.79990868131506,6.84331235374899,532381.678881589,0.0,1.0
2015-11-18,9.64,9.665,9.44,9.5,323891,6.97352337105076,6.9916082345649,6.82884446293768,6.8722481353716,447737.689237791,0.0,1.0
2015-11-19,9.61,9.67,9.52,9.6,177307,6.9518215348338,6.99522520726773,6.88671602618291,6.94458758942814,245104.144498257,0.0,1.0
2015-11-20,9.67,9.75,9.56,9.67,441991,6.99522520726773,7.05309677051296,6.91565180780553,6.99522520726773,610995.764019069,0.0,1.0
2015-11-23,9.74,9.835,9.575,9.67,228495,7.04586282510731,7.11458530646102,6.92650272591401,6.99522520726773,315864.977113872,0.0,1.0
2015-11-24,9.82,9.84,9.65,9.65,249774,7.10373438835254,7.11820227916385,6.98075731645642,6.98075731645642,345280.460376114,0.0,1.0
2015-11-25,9.84,9.91,9.73,9.81,212605,7.11820227916385,7.16883989700343,7.03862887970165,7.09650044294689,293899.093893935,0.0,1.0
2015-11-27,9.87,9.93,9.78,9.82,85349,7.13990411538081,7.18330778781474,7.07479860672992,7.10373438835254,117984.025609715,0.0,1.0
2015-11-30,9.84,9.94,9.81,9.87,275514,7.11820227916385,7.19054173322039,7.09650044294689,7.13990411538081,380862.702923702,0.0,1.0
2015-12-01,9.88,9.95,9.77,9.86,214332,7.14713806078647,7.19777567862605,7.06756466132427,7.13267016997516,296286.449483666,0.0,1.0
2015-12-02,9.71,9.94,9.65,9.87,407744,7.02416098889034,7.19054173322039,6.98075731645642,7.13990411538081,563653.68707551,0.0,1.0
2015-12-03,9.49,9.81,9.485,9.78,422141,6.86501418996595,7.09650044294689,6.86139721726312,7.07479860672992,583555.689637966,0.0,1.0
2015-12-04,9.6,9.65,9.46,9.49,344822,6.94458758942814,6.98075731645642,6.84331235374899,6.86501418996595,476672.107216174,0.0,1.0
2015-12-07,9.34,9.6799,9.29,9.56,387162,6.75650500888113,7.00238681321932,6.72033528185286,6.91565180780553,535201.716752493,0.0,1.0
2015-12-08,9.26,9.33,9.16,9.25,488428,6.6986334456359,6.74927106347548,6.62629399157936,6.69139950023024,675188.949612789,0.0,1.0
2015-12-09,9.11,9.29,9.05,9.24,372321,6.59012426455108,6.72033528185286,6.54672059211716,6.68416555482459,514685.941241664,0.0,1.0
2015-12-10,9.12,9.18,9.011,9.07,710293,6.59735820995674,6.64076188239066,6.51850820503511,6.56118848292847,981888.803646221,0.0,1.0
2015-12-11,8.86,9.03,8.82,8.94,710824,6.40927562940973,6.53225270130585,6.38033984778711,6.46714719265496,982622.842915559,0.0,1.0
2015-12-14,8.87,9.06,8.78,8.85,647656,6.41650957481538,6.55395453752281,6.35140406616449,6.40204168400407,895301.199665909,0.0,1.0
2015-12-15,9.15,9.18,8.94,8.99,497837,6.6190600461737,6.64076188239066,6.46714719265496,6.50331691968323,688195.683106583,0.0,1.0
2015-12-16,9.2,9.28,9.02,9.22,427870,6.65522977320197,6.71310133644721,6.5250187559002,6.66969766401328,591475.295992089,0.0,1.0
2015-12-17,9.08,9.27,9.015,9.21,432296,6.56842242833412,6.70586739104155,6.52140178319737,6.66246371860763,597593.672274747,0.0,1.0
2015-12-18,8.91,9.04,8.81,9.02,5229160,6.445445356438,6.5394866467115,6.37310590238145,6.5250187559002,7228641.78089137,0.0,1.0
2015-12-21,9.03,9.1,8.94,8.94,460513,6.53225270130585,6.58289031914543,6.46714719265496,6.46714719265496,636600.049041075,0.0,1.0
2015-12-22,9.05,9.06,8.87,9.06,298087,6.54672059211716,6.55395453752281,6.41650957481538,6.55395453752281,412066.974913861,0.0,1.0
2015-12-23,9.13,9.13,9.06,9.09,225122,6.60459215536239,6.60459215536239,6.55395453752281,6.57565637373978,311202.238026342,0.0,1.0
2015-12-24,9.18,9.24,9.09,9.09,147427,6.64076188239066,6.68416555482459,6.57565637373978,6.57565637373978,203798.88391854,0.0,1.0
2015-12-28,9.14,9.17,9.02,9.15,257441,6.61182610076805,6.63352793698501,6.5250187559002,6.6190600461737,355879.102707597,0.0,1.0
2015-12-29,9.29,9.29,9.17,9.2,247013,6.72033528185286,6.72033528185286,6.63352793698501,6.65522977320197,341463.732649856,0.0,1.0
2015-12-30,9.18,9.29,9.18,9.28,252827,6.64076188239066,6.72033528185286,6.64076188239066,6.71310133644721,349500.840581934,0.0,1.0
2015-12-31,9.07,9.23,9.07,9.15,274891,6.56118848292847,6.67693160941894,6.56118848292847,6.6190600461737,380001.485475872,0.0,1.0
2016-01-04,8.82,8.94,8.78,8.88,602715,6.38033984778711,6.46714719265496,6.35140406616449,6.42374352022104,833176.041844186,0.0,1.0
2016-01-05,8.93,8.99,8.83,8.88,340572,6.45991324724931,6.50331691968323,6.38757379319276,6.42374352022104,470797.028318456,0.0,1.0
2016-01-06,8.84,8.97,8.8,8.81,382724,6.39480773859842,6.48884902887192,6.3658719569758,6.37310590238145,529066.75201177,0.0,1.0
2016-01-07,8.72,8.83,8.675,8.74,464251,6.30800039373057,6.38757379319276,6.27544763940512,6.32246828454187,641767.353728055,0.0,1.0
2016-01-08,8.61,8.82,8.59,8.82,567264,6.22842699426837,6.38033984778711,6.21395910345706,6.38033984778711,784169.58960819,0.0,1.0
2016-01-11,8.6,8.7025,8.55,8.64,225890,6.22119304886271,6.29534098927067,6.18502332183444,6.25012883048533,312263.899342448,0.0,1.0
2016-01-12,8.61,8.68,8.47,8.68,250533,6.22842699426837,6.27906461210795,6.12715175858921,6.27906461210795,346329.680348671,0.0,1.0
2016-01-13,8.27,8.67,8.23,8.61,298583,5.98247285047612,6.27183066670229,5.9535370688535,6.22842699426837,412752.631180513,0.0,1.0
2016-01-14,8.38,8.42,8.19,8.33,334711,6.06204624993832,6.09098203156094,5.92460128723089,6.02587652291005,462694.948925627,0.0,1.0
2016-01-15,8.29,8.3,8.09,8.12,525487,5.99694074128743,6.00417468669308,5.85226183317434,5.87396366939131,726418.25522938,0.0,1.0
2016-01-19,8.2,8.38,8.12,8.36,299668,5.93183523263654,6.06204624993832,5.87396366939131,6.04757835912701,414252.504263812,0.0,1.0
2016-01-20,8.18,8.24,7.9,8.02,372307,5.91736734182523,5.96077101425916,5.71481687046691,5.80162421533476,514666.588040589,0.0,1.0
2016-01-21,8.09,8.25,8.05,8.18,371195,5.85226183317434,5.96800495966481,5.82332605155173,5.91736734182523,513129.390926645,0.0,1.0
2016-01-22,8.19,8.28,8.11,8.2,272755,5.92460128723089,5.98970679588177,5.86672972398565,5.93183523263654,377048.739940454,0.0,1.0
2016-01-25,7.89,8.17,7.87,8.15,515490,5.70758292506126,5.91013339641958,5.69311503424995,5.89566550560827,712598.687290443,0.0,1.0
2016-01-26,8.15,8.17,7.93,7.96,291818,5.89566550560827,5.91013339641958,5.73651870668387,5.75822054290084,403400.887946852,0.0,1.0
2016-01-27,8.07,8.1,7.85,7.85,950555,5.83779394236304,5.85949577858,5.67864714343864,5.67864714343864,1314020.14626349,0.0,1.0
2016-01-28,8.49,8.56,8.05,8.14,626028,6.14161964940052,6.1922572672401,5.82332605155173,5.88843156020262,865403.2687483,0.0,1.0
2016-01-29,8.73,8.73,8.4,8.54,659492,6.31523433913622,6.31523433913622,6.07651414074963,6.17778937642879,911662.948803176,0.0,1.0
2016-02-01,8.56,8.65,8.49,8.64,397684,6.1922572672401,6.25736277589099,6.14161964940052,6.25012883048533,549747.029731736,0.0,1.0
2016-02-02,8.35,8.43,8.29,8.43,233964,6.04034441372136,6.09821597696659,5.99694074128743,6.09821597696659,323425.166876605,0.0,1.0
2016-02-03,8.43,8.46,8.1601,8.46,283224,6.09821597696659,6.11991781318355,5.90297179046798,6.11991781318355,391520.787229914,0.0,1.0
2016-02-04,8.34,8.55,8.23,8.32,248611,6.08374808615528,6.23693598760523,6.0035068044434,6.06915876220767,340812.228027398,0.07,1.0
2016-02-05,8.21,8.43,8.21,8.31,318926,5.98891748049579,6.14940004391955,5.98891748049579,6.06186410023386,437204.631475944,0.0,1.0
2016-02-08,8.3,8.32,8.01,8.08,334587,6.05456943826005,6.06915876220767,5.84302424101964,5.89408687483629,458673.755139568,0.0,1.0
2016-02-09,8.29,8.36,8.15,8.15,220115,6.04727477628624,6.0983374101029,5.94514950865294,5.94514950865294,301748.046434996,0.0,1.0
2016-02-10,8.17,8.46,8.15,8.38,209796,5.95973883260056,6.17128402984097,5.94514950865294,6.11292673405051,287602.085954507,0.0,1.0
2016-02-11,8.02,8.11,7.89,7.98,209643,5.85031890299345,5.91597086075771,5.75548829733395,5.82114025509822,287392.343542111,0.0,1.0
2016-02-12,8.29,8.31,8.12,8.14,255429,6.04727477628624,6.06186410023386,5.92326552273152,5.93785484667914,350158.788600707,0.0,1.0
2016-02-16,8.45,8.51,8.265,8.43,289854,6.16398936786716,6.20775733971,6.02903812135173,6.14940004391955,397350.831389816,0.0,1.0
2016-02-17,8.43,8.57,8.4,8.5,257099,6.14940004391955,6.25152531155285,6.12751605799813,6.2004626777362,352448.133886336,0.0,1.0
2016-02-18,8.43,8.58,8.38,8.52,292285,6.14940004391955,6.25881997352666,6.11292673405051,6.21505200168381,400683.405275663,0.0,1.0
2016-02-19,8.47,8.55,8.37,8.47,596016,6.17857869181478,6.23693598760523,6.1056320720767,6.17857869181478,817057.736383256,0.0,1.0
2016-02-22,8.67,8.7,8.5,8.6,409513,6.32447193129092,6.34635591721234,6.2004626777362,6.27340929747427,561387.219134245,0.0,1.0
2016-02-23,8.48,8.62,8.44,8.62,334984,6.18587335378858,6.28799862142189,6.15669470589335,6.28799862142189,459217.988719445,0.0,1.0
2016-02-24,8.5,8.52,8.23,8.37,286070,6.2004626777362,6.21505200168381,6.0035068044434,6.1056320720767,392163.476562975,0.0,1.0
2016-02-25,8.58,8.58,8.46,8.53,236809,6.25881997352666,6.25881997352666,6.17128402984097,6.22234666365762,324633.274098652,0.0,1.0
2016-02-26,8.73,8.78,8.62,8.64,350957,6.36823990313377,6.4047132130028,6.28799862142189,6.3025879453695,481114.822400503,0.0,1.0
2016-02-29,8.59,8.805,8.58,8.73,461188,6.26611463550046,6.42294986793732,6.25881997352666,6.36823990313377,632226.690771928,0.0,1.0
2016-03-01,8.84,8.86,8.64,8.65,243781,6.44848118484565,6.46307050879326,6.3025879453695,6.30988260734331,334190.947949797,0.0,1.0
2016-03-02,8.98,8.98,8.79,8.83,232650,6.55060645247895,6.55060645247895,6.41200787497661,6.44118652287184,318931.844731625,0.0,1.0
2016-03-03,9.13,9.13,8.9,8.98,302223,6.66002638208606,6.66002638208606,6.49224915668849,6.55060645247895,414307.066023323,0.0,1.0
2016-03-04,9.23,9.245,9.06,9.16,513079,6.73297300182413,6.74391499478484,6.60896374826941,6.68191036800748,703362.269344757,0.0,1.0
2016-03-07,9.28,9.28,9.12,9.15,268756,6.76944631169317,6.76944631169317,6.65273172011225,6.67461570603367,368428.31232621,0.0,1.0
2016-03-08,9.09,9.21,9.08,9.18,254508,6.63084773419083,6.71838367787652,6.62355307221702,6.69649969195509,348896.221530009,0.0,1.0
2016-03-09,8.83,9.06,8.79,8.99,455457,6.44118652287184,6.60896374826941,6.41200787497661,6.55790111445276,624370.260932439,0.0,1.0
2016-03-10,8.91,8.96,8.7,8.87,263064,6.4995438186623,6.53601712853133,6.34635591721234,6.47036517076707,360625.346238901,0.0,1.0
2016-03-11,9.15,9.15,8.95,9.01,225740,6.67461570603367,6.67461570603367,6.52872246655753,6.57249043840037,309459.164537791,0.0,1.0
2016-03-14,8.99,9.1,8.91,9.09,248203,6.55790111445276,6.63814239616464,6.4995438186623,6.63084773419083,340252.914927675,0.0,1.0
2016-03-15,8.76,8.93,8.7,8.91,513915,6.39012388905519,6.51413314260991,6.34635591721234,6.4995438186623,704508.312853012,0.0,1.0
2016-03-16,8.62,8.82,8.56,8.72,278287,6.28799862142189,6.43389186089803,6.24423064957904,6.36094524115996,381494.030839586,0.0,1.0
2016-03-17,8.82,8.86,8.51,8.61,318584,6.43389186089803,6.46307050879326,6.20775733971,6.28070395944808,436735.795495294,0.0,1.0
2016-03-18,8.95,9.0,8.86,8.89,633435,6.52872246655753,6.56519577642656,6.46307050879326,6.48495449471468,868354.150301212,0.0,1.0
2016-03-21,8.98,8.985,8.83,8.92,261828,6.55060645247895,6.55425378346585,6.44118652287184,6.5068384806361,358930.956554447,0.0,1.0
2016-03-22,8.91,8.97,8.805,8.91,178342,6.4995438186623,6.54331179050514,6.42294986793732,6.4995438186623,244482.884389115,0.0,1.0
2016-03-23,8.77,8.89,8.77,8.87,192731,6.39741855102899,6.48495449471468,6.39741855102899,6.47036517076707,264208.267212426,0.0,1.0
2016-03-24,8.76,8.76,8.6201,8.74,155717,6.39012388905519,6.39012388905519,6.28807156804162,6.37553456510757,213467.05379787,0.0,1.0
2016-03-28,8.79,8.89,8.73,8.77,202033,6.41200787497661,6.48495449471468,6.36823990313377,6.39741855102899,276960.057539929,0.0,1.0
2016-03-29,8.94,8.95,8.63,8.73,248748,6.52142780458372,6.52872246655753,6.29529328339569,6.36823990313377,341000.036592746,0.0,1.0
2016-03-30,9.01,9.07,8.95,8.97,206758,6.57249043840037,6.61625841024321,6.52872246655753,6.54331179050514,283437.396746277,0.0,1.0
2016-03-31,8.86,9.01,8.86,8.98,213033,6.46307050879326,6.57249043840037,6.46307050879326,6.55060645247895,292039.577385396,0.0,1.0
2016-04-01,8.81,8.85,8.72,8.77,190184,6.42659719892422,6.45577584681945,6.36094524115996,6.39741855102899,260716.67293548,0.0,1.0
2016-04-04,8.7,8.82,8.69,8.8,245574,6.34635591721234,6.43389186089803,6.33906125523854,6.41930253695042,336648.909684609,0.0,1.0
2016-04-05,8.48,8.68,8.48,8.65,267414,6.18587335378858,6.33176659326473,6.18587335378858,6.30988260734331,366588.610905063,0.0,1.0
2016-04-06,8.58,8.6,8.42,8.52,230662,6.25881997352666,6.27340929747427,6.14210538194574,6.21505200168381,316206.564235917,0.0,1.0
2016-04-07,8.35,8.53,8.325,8.53,558092,6.09104274812909,6.22234666365762,6.07280609319457,6.22234666365762,765069.035417848,0.0,1.0
2016-04-08,8.46,8.61,8.44,8.47,224206,6.17128402984097,6.28070395944808,6.15669470589335,6.17857869181478,307356.256952069,0.0,1.0
2016-04-11,8.58,8.72,8.52,8.52,221011,6.25881997352666,6.36094524115996,6.21505200168381,6.21505200168381,302976.341869681,0.0,1.0
2016-04-12,8.74,8.74,8.58,8.59,150850,6.37553456510757,6.37553456510757,6.25881997352666,6.26611463550046,206795.051698972,0.0,1.0
2016-04-13,9.05,9.05,8.75,8.75,306449,6.6016690862956,6.6016690862956,6.38282922708138,6.38282922708138,420100.343374863,0.0,1.0
2016-04-14,9.07,9.2,9.0,9.03,199178,6.61625841024321,6.71108901590271,6.56519577642656,6.58707976234798,273046.23670731,0.0,1.0
2016-04-15,9.03,9.12,9.0,9.07,206221,6.58707976234798,6.65273172011225,6.56519577642656,6.61625841024321,282701.242004731,0.0,1.0
2016-04-18,8.98,9.09,8.95,8.95,480590,6.55060645247895,6.63084773419083,6.52872246655753,6.52872246655753,658824.22204845,0.0,1.0
2016-04-19,9.11,9.16,8.98,9.01,372471,6.64543705813844,6.68191036800748,6.55060645247895,6.57249043840037,510607.621487356,0.0,1.0
2016-04-20,9.23,9.25,9.1,9.11,194857,6.73297300182413,6.74756232577174,6.63814239616464,6.64543705813844,267122.727138923,0.0,1.0
2016-04-21,9.17,9.34,9.15,9.26,233874,6.68920502998129,6.81321428353601,6.67461570603367,6.75485698774555,320609.784030794,0.0,1.0
2016-04-22,9.29,9.29,9.12,9.17,343792,6.77674097366697,6.77674097366697,6.65273172011225,6.68920502998129,471292.571519343,0.0,1.0
2016-04-25,9.17,9.23,9.12,9.23,219103,6.68920502998129,6.73297300182413,6.65273172011225,6.73297300182413,300360.730609213,0.0,1.0
2016-04-26,9.33,9.37,8.96,9.13,244517,6.8059196215622,6.83509826945743,6.53601712853133,6.66002638208606,335199.904914004,0.0,1.0
2016-04-27,9.3,9.38,9.2,9.32,251836,6.78403563564078,6.84239293143124,6.71108901590271,6.7986249595884,345233.269073001,0.0,1.0
2016-04-28,9.18,9.34,9.17,9.3,201319,6.69649969195509,6.81321428353601,6.68920502998129,6.78403563564078,275981.259615414,0.0,1.0
2016-04-29,9.18,9.23,9.07,9.16,324823,6.69649969195509,6.73297300182413,6.61625841024321,6.68191036800748,445288.624978555,0.0,1.0
2016-05-02,9.23,9.26,9.13,9.22,205677,6.73297300182413,6.75485698774555,6.66002638208606,6.72567833985032,281955.4912051,0.0,1.0
2016-05-03,8.99,9.13,8.93,9.12,215080,6.55790111445276,6.66002638208606,6.51413314260991,6.65273172011225,294845.738942093,0.0,1.0
2016-05-04,8.8,8.99,8.785,8.84,293371,6.47036517076707,6.61006623695408,6.45933613922599,6.49977592154328,398998.31491179,0.07,1.0
2016-05-05,8.72,8.93,8.71,8.8,287481,6.41154366921464,6.56595011078976,6.40419098152059,6.47036517076707,390987.638754875,0.0,1.0
2016-05-06,8.88,8.88,8.7,8.72,306966,6.5291866723195,6.5291866723195,6.39683829382653,6.41154366921464,417488.152323211,0.0,1.0
2016-05-09,8.79,8.93,8.79,8.86,217848,6.46301248307301,6.56595011078976,6.46301248307301,6.51448129693139,296283.493961243,0.0,1.0
2016-05-10,8.95,9.03,8.85,8.85,139160,6.58065548617787,6.6394769877303,6.50712860923734,6.50712860923734,189264.124617378,0.0,1.0
2016-05-11,8.89,9.0,8.87,8.9,157239,6.53653936001355,6.61741892464814,6.52183398462544,6.5438920477076,213852.412264385,0.0,1.0
2016-05-12,8.88,9.01,8.82,8.93,169003,6.5291866723195,6.62477161234219,6.48507054615518,6.56595011078976,229852.003828045,0.0,1.0
2016-05-13,8.71,8.95,8.695,8.85,221189,6.40419098152059,6.58065548617787,6.39316194997951,6.50712860923734,300827.410606447,0.0,1.0
2016-05-16,8.86,8.93,8.72,8.72,241829,6.51448129693139,6.56595011078976,6.41154366921464,6.41154366921464,328898.778327794,0.0,1.0
2016-05-17,8.71,8.99,8.66,8.85,317510,6.40419098152059,6.61006623695408,6.36742754305032,6.50712860923734,431828.486686287,0.0,1.0
2016-05-18,9.02,9.05,8.7,8.71,211315,6.63212430003624,6.65418236311841,6.39683829382653,6.40419098152059,287398.307656807,0.0,1.0
2016-05-19,8.9,9.04,8.81,8.96,165541,6.5438920477076,6.64682967542435,6.47771785846112,6.58800817387193,225143.521509668,0.0,1.0
2016-05-20,9.05,9.09,8.87,8.96,335452,6.65418236311841,6.68359311389462,6.52183398462544,6.58800817387193,456230.44790995,0.0,1.0
2016-05-23,9.07,9.08,8.96,9.03,275909,6.66888773850651,6.67624042620057,6.58800817387193,6.6394769877303,375249.176193275,0.0,1.0
2016-05-24,9.3,9.32,9.07,9.09,297472,6.83799955546974,6.85270493085785,6.66888773850651,6.68359311389462,404575.867190146,0.0,1.0
2016-05-25,9.37,9.435,9.25,9.34,148063,6.88946836932812,6.93726083933946,6.80123611699948,6.86741030624596,201372.62204098,0.0,1.0
2016-05-26,9.26,9.3901,9.25,9.38,187708,6.80858880469353,6.90424727159316,6.80123611699948,6.89682105702217,255291.680825516,0.0,1.0
2016-05-27,9.37,9.38,9.25,9.25,149257,6.88946836932812,6.89682105702217,6.80123611699948,6.80123611699948,202996.518022535,0.0,1.0
2016-05-31,9.39,9.44,9.31,9.41,268080,6.90417374471622,6.94093718318649,6.8453522431638,6.91887912010433,364601.36912494,0.0,1.0
2016-06-01,9.42,9.43,9.25,9.32,188775,6.92623180779838,6.93358449549244,6.80123611699948,6.85270493085785,256742.850852584,0.0,1.0
2016-06-02,9.47,9.47,9.36,9.4,195938,6.96299524626865,6.96299524626865,6.88211568163406,6.91152643241028,266484.866695026,0.0,1.0
2016-06-03,9.35,9.38,9.13,9.34,227987,6.87476299394001,6.89682105702217,6.71300386467083,6.86741030624596,310073.0093356,0.0,1.0
2016-06-06,9.42,9.49,9.34,9.37,186075,6.92623180779838,6.97770062165676,6.86741030624596,6.88946836932812,253070.724261128,0.0,1.0
2016-06-07,9.34,9.47,9.34,9.41,157615,6.86741030624596,6.96299524626865,6.86741030624596,6.91887912010433,214363.789893418,0.0,1.0
2016-06-08,9.43,9.44,9.3,9.31,120254,6.93358449549244,6.94093718318649,6.83799955546974,6.8453522431638,163551.078195876,0.0,1.0
2016-06-09,9.33,9.38,9.22,9.33,215507,6.8600576185519,6.89682105702217,6.77917805391731,6.8600576185519,293099.624201763,0.0,1.0
2016-06-10,9.23,9.29,9.16,9.16,158795,6.78653074161137,6.83064686777569,6.73506192775299,6.73506192775299,215968.645218572,0.0,1.0
2016-06-13,9.13,9.3,9.095,9.21,186265,6.71300386467083,6.83799955546974,6.68726945774165,6.77182536622326,253329.133169416,0.0,1.0
2016-06-14,9.03,9.2,8.97,9.07,193695,6.6394769877303,6.76447267852921,6.59536086156598,6.66888773850651,263434.281530346,0.0,1.0
2016-06-15,9.04,9.18,9.02,9.05,163033,6.64682967542435,6.7497673031411,6.63212430003624,6.65418236311841,221732.523920271,0.0,1.0
2016-06-16,8.96,9.0,8.89,8.96,175918,6.58800817387193,6.61741892464814,6.53653936001355,6.58800817387193,239256.728042827,0.0,1.0
2016-06-17,8.91,9.04,8.85,8.98,618523,6.55124473540166,6.64682967542435,6.50712860923734,6.60271354926003,841220.279898781,0.0,1.0
2016-06-20,9.09,9.22,9.06,9.08,205091,6.68359311389462,6.77917805391731,6.66153505081246,6.67624042620057,278933.375840059,0.0,1.0
2016-06-21,9.14,9.18,9.04,9.1,192641,6.72035655236489,6.7497673031411,6.64682967542435,6.69094580158867,262000.792112793,0.0,1.0
2016-06-22,9.07,9.24,9.07,9.15,175589,6.66888773850651,6.79388342930542,6.66888773850651,6.72770924005894,238809.272617424,0.0,1.0
2016-06-23,9.42,9.42,9.23,9.23,251221,6.92623180779838,6.92623180779838,6.78653074161137,6.78653074161137,341672.338678516,0.0,1.0
2016-06-24,8.81,9.15,8.81,9.0,472716,6.47771785846112,6.72770924005894,6.47771785846112,6.61741892464814,642915.923631995,0.0,1.0
2016-06-27,8.49,8.71,8.46,8.7,584597,6.24243185225141,6.40419098152059,6.22037378916925,6.39683829382653,795079.329253703,0.0,1.0
2016-06-28,8.64,8.74,8.55,8.64,342977,6.35272216766221,6.42624904460275,6.28654797841573,6.35272216766221,466464.800725025,0.0,1.0
2016-06-29,8.91,8.91,8.7,8.73,212401,6.55124473540166,6.55124473540166,6.39683829382653,6.41889635690869,288875.318574703,0.0,1.0
2016-06-30,9.2,9.2,8.9,8.93,439311,6.76447267852921,6.76447267852921,6.5438920477076,6.56595011078976,597483.557414378,0.0,1.0
2016-07-01,9.13,9.165,8.975,9.13,320282,6.71300386467083,6.73873827160002,6.599037205413,6.71300386467083,435598.536653514,0.0,1.0
2016-07-05,8.87,9.05,8.8,9.02,201592,6.52183398462544,6.65418236311841,6.47036517076707,6.63212430003624,274174.57178691,0.0,1.0
2016-07-06,8.9,8.95,8.74,8.78,209383,6.5438920477076,6.58065548617787,6.42624904460275,6.45565979537896,284770.697073588,0.0,1.0
2016-07-07,8.95,9.05,8.8975,8.95,136554,6.58065548617787,6.65418236311841,6.54205387578409,6.58065548617787,185719.842433181,0.0,1.0
2016-07-08,9.13,9.19,9.05,9.08,285358,6.71300386467083,6.75711999083515,6.65418236311841,6.67624042620057,388100.259216483,0.0,1.0
2016-07-11,9.32,9.34,9.16,9.19,170427,6.85270493085785,6.86741030624596,6.73506192775299,6.75711999083515,231788.710593316,0.0,1.0
2016-07-12,9.55,9.61,9.4,9.41,330995,7.02181674782108,7.0659328739854,6.91152643241028,6.91887912010433,450168.718940277,0.0,1.0
2016-07-13,9.54,9.59,9.45,9.54,275165,7.01446406012703,7.05122749859729,6.94828987088054,7.01446406012703,374237.301310296,0.0,1.0
2016-07-14,9.62,9.71,9.61,9.65,192924,7.07328556167945,7.13945975092594,7.0659328739854,7.09534362476161,262385.685381453,0.0,1.0
2016-07-15,9.68,9.72,9.59,9.7,190899,7.11740168784377,7.14681243861999,7.05122749859729,7.13210706323188,259631.590437862,0.0,1.0
2016-07-18,9.58,9.71,9.57,9.64,155251,7.04387481090324,7.13945975092594,7.03652212320919,7.08799093706756,211148.639055566,0.0,1.0
2016-07-19,9.52,9.64,9.5,9.53,231270,6.99975868473892,7.08799093706756,6.98505330935081,7.00711137243297,314538.043261433,0.0,1.0
2016-07-20,9.52,9.6,9.48,9.54,133597,6.99975868473892,7.05858018629135,6.97034793396271,7.01446406012703,181698.183792094,0.0,1.0
2016-07-21,9.43,9.52,9.39,9.52,162047,6.93358449549244,6.99975868473892,6.90417374471622,6.99975868473892,220391.517690947,0.0,1.0
2016-07-22,9.52,9.55,9.36,9.4,189286,6.99975868473892,7.02181674782108,6.88211568163406,6.91152643241028,257437.834811188,0.0,1.0
2016-07-25,9.47,9.55,9.45,9.5,79328,6.96299524626865,7.02181674782108,6.94828987088054,6.98505330935081,107889.799350728,0.0,1.0
2016-07-26,9.49,9.52,9.43,9.44,96741,6.97770062165676,6.99975868473892,6.93358449549244,6.94093718318649,131572.295771844,0.0,1.0
2016-07-27,9.55,9.61,9.25,9.25,192064,7.02181674782108,7.0659328739854,6.80123611699948,6.80123611699948,261216.04505973,0.0,1.0
2016-07-28,9.66,9.69,9.44,9.58,160974,7.10269631245567,7.12475437553783,6.94093718318649,7.04387481090324,218932.187382565,0.0,1.0
2016-07-29,9.65,9.73,9.59,9.64,270714,7.09534362476161,7.15416512631404,7.05122749859729,7.08799093706756,368183.732621938,0.0,1.0
2016-08-01,9.61,9.74,9.57,9.65,218911,7.0659328739854,7.1615178140081,7.03652212320919,7.09534362476161,297729.223800768,0.0,1.0
2016-08-02,9.56,9.67,9.52,9.6,182998,7.02916943551513,7.11004900014972,6.99975868473892,7.05858018629135,248885.859993755,0.0,1.0
2016-08-03,9.71,9.72,9.52,9.52,153139,7.13945975092594,7.14681243861999,6.99975868473892,6.99975868473892,208276.220032916,0.0,1.0
2016-08-04,9.66,9.75,9.6,9.61,173083,7.15416512631404,7.22081883867101,7.10972931807607,7.11713528611573,233707.462782794,0.07,1.0
2016-08-05,9.9,9.99,9.7,9.74,417582,7.33190835926595,7.39856207162291,7.18378899847269,7.21341287063134,563845.263392502,0.0,1.0
2016-08-08,9.82,9.905,9.79,9.88,223101,7.27266061494864,7.33561134328578,7.25044271082966,7.31709642318662,301244.886293305,0.0,1.0
2016-08-09,9.86,9.9,9.77,9.83,232153,7.30228448710729,7.33190835926595,7.23563077475033,7.28006658298831,313467.461318639,0.0,1.0
2016-08-10,9.78,9.88,9.76,9.87,185568,7.24303674278999,7.31709642318662,7.22822480671067,7.30969045514696,250565.488544094,0.0,1.0
2016-08-11,9.83,9.86,9.78,9.79,175361,7.28006658298831,7.30228448710729,7.24303674278999,7.25044271082966,236783.360474763,0.0,1.0
2016-08-12,9.82,9.82,9.715,9.79,137254,7.27266061494864,7.27266061494864,7.19489795053219,7.25044271082966,185328.91212187,0.0,1.0
2016-08-15,9.91,9.92,9.84,9.86,181725,7.33931432730561,7.34672029534527,7.28747255102797,7.30228448710729,245376.430234068,0.0,1.0
2016-08-16,9.88,9.92,9.85,9.89,139449,7.31709642318662,7.34672029534527,7.29487851906763,7.32450239122628,188292.738036652,0.0,1.0
2016-08-17,9.87,9.92,9.84,9.85,130000,7.30969045514696,7.34672029534527,7.28747255102797,7.29487851906763,175534.108848143,0.0,1.0
2016-08-18,9.94,9.955,9.84,9.84,167191,7.36153223142459,7.37264118348409,7.28747255102797,7.28747255102797,225751.716864846,0.0,1.0
2016-08-19,9.92,9.95,9.86,9.93,293908,7.34672029534527,7.36893819946426,7.30228448710729,7.35412626338493,396852.914333385,0.0,1.0
2016-08-22,9.94,9.95,9.86,9.88,150134,7.36153223142459,7.36893819946426,7.30228448710729,7.31709642318662,202720.291521594,0.0,1.0
2016-08-23,9.93,9.97,9.83,9.95,202238,7.35412626338493,7.38375013554358,7.28006658298831,7.36893819946426,273074.362347929,0.0,1.0
2016-08-24,9.94,9.94,9.91,9.91,112718,7.36153223142459,7.36153223142459,7.33931432730561,7.33931432730561,152198.874470346,0.0,1.0
2016-08-25,9.98,9.99,9.9,9.91,163145,7.39115610358325,7.39856207162291,7.33190835926595,7.33931432730561,220288.555292541,0.0,1.0
2016-08-26,9.98,10.0,9.89,9.98,334008,7.39115610358325,7.40596803966257,7.32450239122628,7.39115610358325,450998.435601158,0.0,1.0
2016-08-29,10.03,10.05,9.95,9.97,188346,7.42818594378156,7.44299787986088,7.36893819946426,7.38375013554358,254316.517423941,0.0,1.0
2016-08-30,10.21,10.21,10.03,10.05,203670,7.56149336849549,7.56149336849549,7.42818594378156,7.44299787986088,275007.93807001,0.0,1.0
2016-08-31,10.21,10.26,10.12,10.2,369814,7.56149336849549,7.5985232086938,7.49483965613852,7.55408740045582,499345.93022744,0.0,1.0
2016-09-01,10.21,10.28,10.06,10.24,181978,7.56149336849549,7.61333514477312,7.45040384790055,7.58371127261447,245718.046615134,0.0,1.0
2016-09-02,10.33,10.33,10.13,10.22,178992,7.65036498497144,7.65036498497144,7.50224562417818,7.56889933653515,241686.16316113,0.0,1.0
2016-09-06,10.13,10.31,10.11,10.3,192056,7.50224562417818,7.63555304889211,7.48743368809886,7.62814708085245,259325.990837993,0.0,1.0
2016-09-07,10.28,10.29,10.1,10.1,213255,7.61333514477312,7.62074111281278,7.4800277200592,7.4800277200592,287950.202941622,0.0,1.0
2016-09-08,10.32,10.35,10.24,10.3,167127,7.64295901693177,7.66517692105076,7.58371127261447,7.62814708085245,225665.300072797,0.0,1.0
2016-09-09,10.17,10.36,10.17,10.28,211587,7.53186949633683,7.67258288909042,7.53186949633683,7.61333514477312,285697.965298862,0.0,1.0
2016-09-12,10.23,10.23,10.01,10.1,153143,7.57630530457481,7.57630530457481,7.41337400770223,7.4800277200592,206783.23101024,0.0,1.0
2016-09-13,10.09,10.14,9.99,10.08,158371,7.47262175201953,7.50965159221785,7.39856207162291,7.46521578397987,213842.402710687,0.0,1.0
2016-09-14,9.95,10.11,9.95,10.08,112770,7.36893819946426,7.48743368809886,7.36893819946426,7.46521578397987,152269.088113885,0.0,1.0
2016-09-15,10.06,10.07,9.95,9.96,96610,7.45040384790055,7.45780981594021,7.36893819946426,7.37634416750392,130448.848121685,0.0,1.0
2016-09-16,10.0,10.05,9.95,10.04,678051,7.40596803966257,7.44299787986088,7.36893819946426,7.43559191182122,915546.754143019,0.0,1.0
2016-09-19,10.02,10.15,9.955,10.03,159298,7.4207799757419,7.51705756025751,7.37264118348409,7.42818594378156,215094.095933012,0.0,1.0
2016-09-20,10.01,10.1,10.0,10.08,114996,7.41337400770223,7.4800277200592,7.40596803966257,7.46521578397987,155274.772162316,0.0,1.0
2016-09-21,10.16,10.19,10.065,10.12,183744,7.52446352829717,7.54668143241616,7.45410683192038,7.49483965613852,248102.609970717,0.0,1.0
2016-09-22,10.29,10.29,10.1448,10.17,252423,7.62074111281278,7.62074111281278,7.51320645687689,7.53186949633683,340837.279675192,0.0,1.0
2016-09-23,10.21,10.3,10.21,10.24,181320,7.56149336849549,7.62814708085245,7.56149336849549,7.58371127261447,244829.573971887,0.0,1.0
2016-09-26,9.93,10.17,9.93,10.13,213165,7.35412626338493,7.53186949633683,7.35412626338493,7.50224562417818,287828.679327804,0.0,1.0
2016-09-27,10.01,10.02,9.87,9.88,203280,7.41337400770223,7.4207799757419,7.30969045514696,7.31709642318662,274481.335743466,0.0,1.0
2016-09-28,10.16,10.18,10.01,10.04,175922,7.52446352829717,7.5392754643765,7.41337400770223,7.43559191182122,237540.857667562,0.0,1.0
2016-09-29,9.94,10.19,9.93,10.14,115719,7.36153223142459,7.54668143241616,7.35412626338493,7.50965159221785,156251.011859987,0.0,1.0
2016-09-30,10.09,10.17,9.95,9.96,230060,7.47262175201953,7.53186949633683,7.36893819946426,7.37634416750392,310641.362166184,0.0,1.0
2016-10-03,9.76,10.1,9.75,10.08,544998,7.22822480671067,7.4800277200592,7.22081883867101,7.46521578397987,735890.294261695,0.0,1.0
2016-10-04,9.77,9.85,9.74,9.8,548878,7.23563077475033,7.29487851906763,7.21341287063134,7.25784867886932,741129.312279625,0.0,1.0
2016-10-05,9.97,9.98,9.81,9.82,585770,7.38375013554358,7.39115610358325,7.26525464690898,7.27266061494864,790943.191845977,0.0,1.0
2016-10-06,9.94,9.99,9.91,9.95,427671,7.36153223142459,7.39856207162291,7.33931432730561,7.36893819946426,577468.060501495,0.0,1.0
2016-10-07,9.92,9.97,9.84,9.91,229054,7.34672029534527,7.38375013554358,7.28747255102797,7.33931432730561,309282.998216174,0.0,1.0
2016-10-10,10.02,10.06,9.95,10.0,221658,7.4207799757419,7.45040384790055,7.36893819946426,7.40596803966257,299296.45768509,0.0,1.0
2016-10-11,9.9,10.05,9.85,10.02,205645,7.33190835926595,7.44299787986088,7.29487851906763,7.4207799757419,277674.706262126,0.0,1.0
2016-10-12,9.89,9.98,9.88,9.91,207166,7.32450239122628,7.39115610358325,7.31709642318662,7.33931432730561,279728.45533565,0.0,1.0
2016-10-13,9.71,9.79,9.62,9.79,298298,7.19119496651236,7.25044271082966,7.12454125415539,7.25044271082966,402780.566162949,0.0,1.0
2016-10-14,9.78,9.9,9.78,9.8,213617,7.24303674278999,7.33190835926595,7.24303674278999,7.25784867886932,288438.997921645,0.0,1.0
2016-10-17,9.77,9.91,9.76,9.78,125594,7.23563077475033,7.33931432730561,7.22822480671067,7.24303674278999,169584.852820567,0.0,1.0
2016-10-18,9.83,9.91,9.77,9.91,146991,7.28006658298831,7.33931432730561,7.23563077475033,7.33931432730561,198476.416874596,0.0,1.0
2016-10-19,9.91,9.99,9.82,9.86,200573,7.33931432730561,7.39856207162291,7.27266061494864,7.30228448710729,270826.175492297,0.0,1.0
2016-10-20,9.91,10.0,9.87,9.92,151888,7.33931432730561,7.40596803966257,7.30969045514696,7.34672029534527,205088.651728668,0.0,1.0
2016-10-21,9.91,9.93,9.79,9.79,154888,7.33931432730561,7.35412626338493,7.25044271082966,7.25044271082966,209139.438855932,0.0,1.0
2016-10-24,10.0,10.03,9.94,9.95,167228,7.40596803966257,7.42818594378156,7.36153223142459,7.36893819946426,225801.676572749,0.0,1.0
2016-10-25,9.98,10.02,9.93,10.0,116337,7.39115610358325,7.4207799757419,7.35412626338493,7.40596803966257,157085.474008203,0.0,1.0
2016-10-26,9.91,10.06,9.83,10.05,238278,7.33931432730561,7.45040384790055,7.28006658298831,7.44299787986088,321737.818370137,0.0,1.0
2016-10-27,10.19,10.24,9.98,10.0,437567,7.54668143241616,7.58371127261447,7.39115610358325,7.40596803966257,590830.256971965,0.0,1.0
2016-10-28,10.1,10.23,10.06,10.23,250703,7.4800277200592,7.57630530457481,7.45040384790055,7.57630530457481,338514.828388893,0.0,1.0
2016-10-31,10.16,10.18,10.0,10.1,368683,7.52446352829717,7.5392754643765,7.40596803966257,7.4800277200592,497818.783480462,0.0,1.0
2016-11-01,10.13,10.23,10.1,10.23,297603,7.50224562417818,7.57630530457481,7.4800277200592,7.57630530457481,401842.1338118,0.0,1.0
2016-11-02,9.99,10.12,9.95,10.08,251378,7.39856207162291,7.49483965613852,7.36893819946426,7.46521578397987,339426.255492527,0.0,1.0
2016-11-03,10.03,10.12,9.97,9.97,309707,7.4800277200592,7.54714661286132,7.43528179152445,7.43528179152445,415287.392808675,0.07,1.0
2016-11-04,10.03,10.17,9.99,10.0,251195,7.4800277200592,7.58443488664028,7.45019710103603,7.45765475579182,336828.41084178,0.0,1.0
2016-11-07,10.08,10.28,10.08,10.24,608165,7.51731599383816,7.66646908895399,7.51731599383816,7.63663846993083,815490.955152733,0.0,1.0
2016-11-08,10.12,10.155,10.01,10.04,215128,7.54714661286132,7.57324840450659,7.46511241054761,7.48748537481499,288466.021885668,0.0,1.0
2016-11-09,10.47,10.47,10.23,10.25,712348,7.80816452931404,7.80816452931404,7.62918081517503,7.64409612468662,955190.369260216,0.0,1.0
2016-11-10,10.84,10.98,10.47,10.5,748918,8.08409775527833,8.18850492185942,7.80816452931404,7.83053749358141,1004227.23298953,0.0,1.0
2016-11-11,11.22,11.23,10.81,10.81,898697,8.36748863599842,8.37494629075421,8.06172479101096,8.06172479101096,1205066.51142847,0.0,1.0
2016-11-14,11.54,11.75,11.36,11.36,432972,8.60613358818376,8.76274433805539,8.47189580257951,8.47189580257951,580573.93936578,0.0,1.0
2016-11-15,11.55,11.585,11.22,11.46,270055,8.61359124293955,8.63969303458483,8.36748863599842,8.54647235013743,362117.862576392,0.0,1.0
2016-11-16,11.65,11.69,11.44,11.54,467548,8.68816779049747,8.71799840952064,8.53155704062584,8.60613358818376,626937.040276488,0.0,1.0
2016-11-17,11.88,11.94,11.7,11.72,333073,8.85969384988068,8.90443977841544,8.72545606427643,8.74037137378802,446618.958515512,0.0,1.0
2016-11-18,12.11,12.13,11.8,11.86,498280,9.03121990926389,9.04613521877548,8.80003261183435,8.8447785403691,668145.705743514,0.0,1.0
2016-11-21,12.15,12.18,11.968,12.13,284425,9.06105052828706,9.08342349255444,8.92532121173165,9.04613521877548,381386.654804726,0.0,1.0
2016-11-22,12.31,12.31,12.15,12.18,298490,9.18037300437973,9.18037300437973,9.06105052828706,9.08342349255444,400246.471275952,0.0,1.0
2016-11-23,12.47,12.47,12.28,12.34,204304,9.2996954804724,9.2996954804724,9.15800004011236,9.20274596864711,273952.07567276,0.0,1.0
2016-11-25,12.53,12.53,12.4,12.46,101266,9.34444140900715,9.34444140900715,9.24749189718186,9.29223782571661,135787.996784584,0.0,1.0
2016-11-28,12.41,12.4775,12.37,12.44,342732,9.25494955193765,9.30528872153925,9.22511893291448,9.27732251620503,459570.75142668,0.0,1.0
2016-11-29,12.61,12.67,12.4,12.47,338753,9.40410264705349,9.44884857558824,9.24749189718186,9.2996954804724,454235.293926572,0.0,1.0
2016-11-30,12.62,12.81,12.53,12.75,267435,9.41156030180928,9.55325574216932,9.34444140900715,9.50850981363457,358604.693777628,0.0,1.0
2016-12-01,12.81,12.85,12.68,12.7,314269,9.55325574216932,9.58308636119249,9.45630623034403,9.47122153985561,421404.597411713,0.0,1.0
2016-12-02,12.74,12.82,12.64,12.74,225027,9.50105215887878,9.56071339692511,9.42647561132086,9.50105215887878,301739.631786035,0.0,1.0
2016-12-05,13.01,13.03,12.78,12.8,304968,9.70240883728516,9.71732414679674,9.53088277790195,9.54579808741353,408932.848176102,0.0,1.0
2016-12-06,13.33,13.35,12.9401,13.05,272889,9.9410537894705,9.95596909898208,9.65027983054217,9.73223945630833,365917.984857192,0.0,1.0
2016-12-07,13.43,13.45,13.17,13.29,240250,10.0156303370284,10.03054564654,9.82173131337783,9.91122317044733,322152.215230151,0.0,1.0
2016-12-08,13.81,13.87,13.44,13.5,412355,10.2990212177485,10.3437671462833,10.0230879917842,10.067833920319,552928.519089401,0.0,1.0
2016-12-09,13.8,13.86,13.69,13.77,352793,10.2915635629927,10.3363094915275,10.209529360679,10.2691905987253,473061.587794758,0.0,1.0
2016-12-12,13.6,13.9,13.53,13.74,486185,10.1424104678769,10.3661401105506,10.0902068845863,10.246817634458,651927.470391968,0.0,1.0
2016-12-13,13.75,13.7799,13.54,13.59,294093,10.2542752892138,10.2765736769336,10.0976645393421,10.1349528131211,394350.515852987,0.0,1.0
2016-12-14,13.65,13.8,13.54,13.62,257426,10.1796987416558,10.2915635629927,10.0976645393421,10.1573257773885,345183.584423879,0.0,1.0
2016-12-15,13.86,13.94,13.59,13.59,426513,10.3363094915275,10.3959707295738,10.1349528131211,10.1349528131211,571913.03964394,0.0,1.0
2016-12-16,13.68,14.05,13.65,13.92,1042651,10.2020717059232,10.4780049318875,10.1796987416558,10.3810554200622,1398095.02335872,0.0,1.0
2016-12-19,13.96,14.03,13.62,13.74,325837,10.4108860390854,10.4630896223759,10.1573257773885,10.246817634458,436916.17629114,0.0,1.0
2016-12-20,14.25,14.25,14.0001,14.06,271612,10.6271580270033,10.6271580270033,10.4407912346561,10.4854625866433,364205.650293827,0.0,1.0
2016-12-21,14.14,14.22,14.09,14.2,264305,10.5451238246896,10.604785062736,10.5078355509107,10.5898697532244,354407.663876816,0.0,1.0
2016-12-22,14.14,14.29,14.03,14.15,231202,10.5451238246896,10.6569886460265,10.4630896223759,10.5525814794454,310019.714737321,0.0,1.0
2016-12-23,14.09,14.34,14.06,14.13,172670,10.5078355509107,10.6942769198055,10.4854625866433,10.5376661699338,231533.914687991,0.0,1.0
2016-12-27,14.18,14.22,14.05,14.05,212407,10.5749544437128,10.604785062736,10.4780049318875,10.4780049318875,284817.421770616,0.0,1.0
2016-12-28,14.13,14.2,14.09,14.15,290382,10.5376661699338,10.5898697532244,10.5078355509107,10.5525814794454,389374.42065749,0.0,1.0
2016-12-29,14.15,14.22,14.0,14.16,157654,10.5525814794454,10.604785062736,10.4407166581085,10.5600391342012,211398.898397062,0.0,1.0
2016-12-30,14.18,14.21,14.06,14.17,179599,10.5749544437128,10.5973274079802,10.4854625866433,10.567496788957,240825.039347013,0.0,1.0
2017-01-03,14.19,14.43,14.06,14.32,385359,10.5824120984686,10.7613958126076,10.4854625866433,10.6793616102939,516729.471420917,0.0,1.0
2017-01-04,14.27,14.37,14.15,14.26,477453,10.6420733365149,10.7166498840728,10.5525814794454,10.6346156817591,640218.695601587,0.0,1.0
2017-01-05,13.9,14.25,13.81,14.2,236734,10.3661401105506,10.6271580270033,10.2990212177485,10.5898697532244,317437.596338375,0.0,1.0
2017-01-06,13.89,14.04,13.86,14.01,238610,10.3586824557948,10.4705472771317,10.3363094915275,10.4481743128643,319953.13247062,0.0,1.0
2017-01-09,13.64,13.8478,13.565,13.77,405277,10.1722410869,10.3272111527254,10.1163086762316,10.2691905987253,543437.599716255,0.0,1.0
2017-01-10,14.02,14.045,13.57,13.65,308450,10.4556319676201,10.4742761045096,10.1200375036095,10.1796987416558,413601.876327743,0.0,1.0
2017-01-11,14.11,14.11,13.85,14.0,257792,10.5227508604223,10.5227508604223,10.3288518367717,10.4407166581085,345674.355332406,0.0,1.0
2017-01-12,13.87,14.06,13.66,14.06,245748,10.3437671462833,10.4854625866433,10.1871563964116,10.4854625866433,329524.506091066,0.0,1.0
2017-01-13,14.07,14.25,13.9201,13.95,284776,10.4929202413991,10.6271580270033,10.3811299966098,10.4034283843296,381857.312151431,0.0,1.0
2017-01-17,13.44,14.02,13.43,13.92,201116,10.0230879917842,10.4556319676201,10.0156303370284,10.3810554200622,269677.27333289,0.0,1.0
2017-01-18,13.69,13.69,13.41,13.52,178538,10.209529360679,10.209529360679,10.0007150275168,10.0827492298305,239402.340073925,0.0,1.0
2017-01-19,13.51,13.74,13.41,13.7,278047,10.0752915750748,10.246817634458,10.0007150275168,10.2169870154348,372834.368316741,0.0,1.0
2017-01-20,13.64,13.72,13.5,13.5,170408,10.1722410869,10.2319023249464,10.067833920319,10.067833920319,228500.789564785,0.0,1.0
2017-01-23,13.58,13.68,13.47,13.61,140753,10.1274951583653,10.2020717059232,10.0454609560516,10.1498681226327,188736.277836792,0.0,1.0
2017-01-24,13.86,13.92,13.46,13.66,253361,10.3363094915275,10.3810554200622,10.0380033012958,10.1871563964116,339732.809169306,0.0,1.0
2017-01-25,14.4,14.44,13.9548,14.1,609383,10.7390228483402,10.7688534673634,10.4070080586124,10.5152932056665,817124.176372924,0.0,1.0
2017-01-26,14.39,14.61,14.31,14.45,383175,10.7315651935844,10.8956335982118,10.6719039555381,10.7763111221192,513800.936819202,0.0,1.0
2017-01-27,14.45,14.5,14.2209,14.33,424694,10.7763111221192,10.8135993958981,10.605456251664,10.6868192650497,569473.935046631,0.0,1.0
2017-01-30,14.04,14.4,13.85,14.4,526418,10.4705472771317,10.7390228483402,10.3288518367717,10.7390228483402,705876.06591894,0.0,1.0
2017-01-31,14.12,14.17,13.93,13.96,392126,10.5302085151781,10.567496788957,10.388513074818,10.4108860390854,525803.369612226,0.0,1.0
2017-02-01,14.16,14.46,14.03,14.19,396286,10.5600391342012,10.783768776875,10.4630896223759,10.5824120984686,531381.530758358,0.0,1.0
2017-02-02,13.91,14.03,13.82,13.99,309280,10.4332590033528,10.523265551189,10.3657540924756,10.4932633685769,412343.333815205,0.08,1.0
2017-02-03,14.11,14.26,14.04,14.16,591301,10.5832699164132,10.6957781012085,10.530766096842,10.6207726446783,788343.978363507,0.0,1.0
2017-02-06,13.86,14.13,13.86,14.02,335884,10.3957562750877,10.5982710077192,10.3957562750877,10.515765005536,447812.753282418,0.0,1.0
2017-02-07,13.61,13.91,13.56,13.86,647684,10.2082426337621,10.4332590033528,10.170739905497,10.3957562750877,863515.842662859,0.0,1.0
2017-02-08,13.45,13.6,13.37,13.53,482534,10.0882339033138,10.2007420881091,10.0282295380896,10.1482382685379,643331.861870107,0.0,1.0
2017-02-09,13.62,13.75,13.49,13.51,384318,10.2157431794151,10.3132502729044,10.1182360859259,10.1332371772319,512386.721951608,0.0,1.0
2017-02-10,13.66,13.77,13.61,13.71,256850,10.2457453620272,10.3282513642105,10.2082426337621,10.2832480902923,342441.752749729,0.0,1.0
2017-02-13,13.8,13.93,13.73,13.74,410259,10.3507530011695,10.4482600946588,10.2982491815984,10.3057497272514,546972.205728445,0.0,1.0
2017-02-14,14.05,14.08,13.74,13.8,427112,10.5382666424951,10.5607682794541,10.3057497272514,10.3507530011695,569441.237689084,0.0,1.0
2017-02-15,14.08,14.15,14.0,14.09,292822,10.5607682794541,10.6132720990253,10.5007639142299,10.5682688251071,390400.930207051,0.0,1.0
2017-02-16,14.21,14.24,13.95,14.03,408561,10.6582753729434,10.6807770099025,10.4632611859648,10.523265551189,544708.370430919,0.0,1.0
2017-02-17,14.28,14.29,14.02,14.12,727753,10.7107791925145,10.7182797381676,10.515765005536,10.5907704620662,970266.742802702,0.0,1.0
2017-02-21,14.38,14.38,14.26,14.34,290243,10.7857846490448,10.7857846490448,10.6957781012085,10.7557824664327,386962.51369803,0.0,1.0
2017-02-22,14.59,14.59,14.22,14.3,540134,10.9432961077582,10.9432961077582,10.6657759185964,10.7257802838206,720126.274789651,0.0,1.0
2017-02-23,14.23,14.58,14.05,14.56,492341,10.6732764642494,10.9357955621052,10.5382666424951,10.9207944707991,656406.910611464,0.0,1.0
2017-02-24,14.05,14.13,13.95,14.01,343918,10.5382666424951,10.5982710077192,10.4632611859648,10.508264459883,458523.974001092,0.0,1.0
2017-02-27,14.13,14.15,13.99,14.03,409118,10.5982710077192,10.6132720990253,10.4932633685769,10.523265551189,545450.983069744,0.0,1.0
2017-02-28,13.93,14.09,13.81,14.04,479643,10.4482600946588,10.5682688251071,10.3582535468225,10.530766096842,639477.475624442,0.0,1.0
2017-03-01,14.33,14.395,14.19,14.24,746928,10.7482819207797,10.7970354675243,10.6432742816374,10.6807770099025,995831.549534156,0.0,1.0
2017-03-02,13.99,14.37,13.98,14.33,584318,10.4932633685769,10.7782841033917,10.4857628229239,10.7482819207797,779033.989033351,0.0,1.0
2017-03-03,14.1,14.16,14.01,14.04,356716,10.5757693707602,10.6207726446783,10.508264459883,10.530766096842,475586.732621653,0.0,1.0
2017-03-06,14.09,14.105,13.831,13.99,330500,10.5682688251071,10.5795196435867,10.3740046926939,10.4932633685769,440634.608852582,0.0,1.0
2017-03-07,14.02,14.15,13.99,14.06,312194,10.515765005536,10.6132720990253,10.4932633685769,10.5457671881481,416228.384496588,0.0,1.0
2017-03-08,13.84,14.17,13.825,14.14,367086,10.3807551837816,10.6282731903313,10.3695043653021,10.6057715533723,489412.393419843,0.0,1.0
2017-03-09,13.82,14.0,13.79,13.9,227650,10.3657540924756,10.5007639142299,10.3432524555165,10.4257584576997,303511.251755793,0.0,1.0
2017-03-10,13.72,13.94,13.62,13.94,265254,10.2907486359454,10.4557606403118,10.2157431794151,10.4557606403118,353646.270912501,0.0,1.0
2017-03-13,13.73,13.87,13.641,13.71,250971,10.2982491815984,10.4032568207407,10.2314943252865,10.2832480902923,334603.656333859,0.0,1.0
2017-03-14,13.68,13.71,13.52,13.61,191847,10.2607464533333,10.2832480902923,10.1407377228849,10.2082426337621,255777.391239155,0.0,1.0
2017-03-15,13.52,13.805,13.52,13.74,363857,10.1407377228849,10.354503273996,10.1407377228849,10.3057497272514,485107.37329281,0.0,1.0
2017-03-16,13.71,13.74,13.57,13.59,536321,10.2832480902923,10.3057497272514,10.17824045115,10.1932415424561,715042.644642739,0.0,1.0
2017-03-17,13.84,13.85,13.53,13.77,1583201,10.3807551837816,10.3882557294346,10.1482382685379,10.3282513642105,2110781.09945541,0.0,1.0
2017-03-20,13.6,13.81,13.59,13.81,363005,10.2007420881091,10.3582535468225,10.1932415424561,10.3582535468225,483971.45593504,0.0,1.0
2017-03-21,12.91,13.75,12.9,13.69,524852,9.68320443805062,10.3132502729044,9.6757038923976,10.2682469989863,699751.757111934,0.0,1.0
2017-03-22,12.81,12.99,12.68,12.83,466248,9.6081989815204,9.74320880327479,9.51069188803113,9.62320007282645,621618.774911642,0.0,1.0
2017-03-23,12.99,13.11,12.8,12.8,304386,9.74320880327479,9.83321535111105,9.60069843586738,9.60069843586738,405818.475189717,0.0,1.0
2017-03-24,12.99,13.13,12.89,13.02,374572,9.74320880327479,9.84821644241709,9.66820334674458,9.76571044023385,499393.000626713,0.0,1.0
2017-03-27,12.87,12.88,12.51,12.59,355613,9.65320225543853,9.66070280109155,9.38318261192976,9.44318697715393,474116.172943699,0.0,1.0
2017-03-28,13.11,13.13,12.78,12.8,392225,9.83321535111105,9.84821644241709,9.58569734456134,9.60069843586738,522928.621655683,0.0,1.0
2017-03-29,12.87,13.08,12.86,13.08,258240,9.65320225543853,9.81071371415198,9.64570170978551,9.81071371415198,344294.951255946,0.0,1.0
2017-03-30,13.37,13.4,12.815,12.91,405138,10.0282295380896,10.0507311750487,9.61194925434691,9.68320443805062,540144.702454816,0.0,1.0
2017-03-31,13.26,13.34,13.2,13.3,434118,9.94572353590637,10.0057279011305,9.90072026198824,9.97572571851845,578781.89145496,0.0,1.0
2017-04-03,13.03,13.3,12.88,13.26,426913,9.77321098588687,9.97572571851845,9.66070280109155,9.94572353590637,569175.92365834,0.0,1.0
2017-04-04,13.05,13.06,12.91,12.94,367400,9.78821207719292,9.79571262284594,9.68320443805062,9.70570607500968,489831.029629161,0.0,1.0
2017-04-05,12.74,13.28,12.7,13.15,434269,9.55569516194925,9.96072462721241,9.52569297933717,9.86321753372313,578983.210141607,0.0,1.0
2017-04-06,12.93,12.97,12.63,12.73,326784,9.69820552935666,9.72820771196875,9.47318915976602,9.54819461629623,435680.302630201,0.0,1.0
2017-04-07,12.95,12.96,12.775,12.82,415600,9.7132066206627,9.72070716631573,9.58194707173483,9.61569952717343,554093.020995862,0.0,1.0
2017-04-10,12.65,12.96,12.585,12.96,395082,9.48819025107206,9.72070716631573,9.43943670432742,9.72070716631573,526737.677865946,0.0,1.0
2017-04-11,12.91,12.91,12.55,12.58,410043,9.68320443805062,9.68320443805062,9.41318479454185,9.43568643150091,546684.226679995,0.0,1.0
2017-04-12,12.69,12.93,12.6,12.88,303257,9.51819243368415,9.69820552935666,9.45068752280696,9.66070280109155,404313.25136704,0.0,1.0
2017-04-13,12.28,12.75,12.28,12.62,643924,9.21067006191027,9.56319570760228,9.21067006191027,9.465688614113,858502.874041721,0.0,1.0
2017-04-17,12.6,12.61,12.241,12.31,286327,9.45068752280696,9.45818806845998,9.18141793386349,9.23317169886933,381741.560208571,0.0,1.0
2017-04-18,12.61,12.61,12.32,12.45,672385,9.45818806845998,9.45818806845998,9.24067224452236,9.33817933801163,896448.113383788,0.0,1.0
2017-04-19,12.68,12.845,12.61,12.73,350798,9.51069188803113,9.63445089130598,9.45818806845998,9.54819461629623,467696.639988706,0.0,1.0
2017-04-20,13.07,13.09,12.74,12.76,500267,9.80321316849896,9.818214259805,9.55569516194925,9.5706962532553,666974.141805911,0.0,1.0
2017-04-21,13.0,13.05,12.84,12.96,502459,9.75070934892781,9.78821207719292,9.63070061847947,9.72070716631573,669896.595853127,0.0,1.0
2017-04-24,13.12,13.42,12.97,13.36,869494,9.84071589676407,10.0657322663547,9.72820771196875,10.0207289924366,1159240.99421986,0.0,1.0
2017-04-25,13.3,13.38,13.06,13.28,551131,9.97572571851845,10.0357300837426,9.79571262284594,9.96072462721241,734787.87477014,0.0,1.0
2017-04-26,13.46,13.58,13.28,13.31,493396,10.0957344489668,10.1857409968031,9.96072462721241,9.98322626417147,657813.474945317,0.0,1.0
2017-04-27,13.21,13.59,13.2,13.54,355007,9.90822080764126,10.1932415424561,9.90072026198824,10.155738814191,473308.231724441,0.0,1.0
2017-04-28,12.91,13.27,12.91,13.27,392923,9.68320443805062,9.95322408155939,9.68320443805062,9.95322408155939,523859.220617798,0.0,1.0
2017-05-01,13.06,13.1,12.8116,12.94,395261,9.79571262284594,9.82571480545803,9.60939906882489,9.70570607500968,526976.327169984,0.0,1.0
2017-05-02,12.92,13.09,12.84,13.06,275339,9.69070498370364,9.818214259805,9.63070061847947,9.79571262284594,367091.9593551,0.0,1.0
2017-05-03,12.95,13.005,12.681,12.77,402944,9.77321098588687,9.81471883177288,9.57019988509895,9.63736712662358,533921.22686549,0.08,1.0
2017-05-04,12.94,13.08,12.84,13.07,361306,9.76566410481669,9.87132043979925,9.69019529411486,9.86377355872907,478748.766066408,0.0,1.0
2017-05-05,12.88,12.98,12.71,12.98,322351,9.7203828183956,9.79585162909742,9.59208584020248,9.79585162909742,427131.416279476,0.0,1.0
2017-05-08,12.93,12.96,12.85,12.88,242532,9.75811722374651,9.78075786695706,9.69774217518504,9.7203828183956,321367.194930663,0.0,1.0
2017-05-09,12.84,13.11,12.78,12.99,433340,9.69019529411486,9.8939610830098,9.64491400769376,9.80339851016761,574197.467762,0.0,1.0
2017-05-10,12.88,12.94,12.77,12.81,284203,9.7203828183956,9.76566410481669,9.63736712662358,9.66755465090431,376583.382402648,0.0,1.0
2017-05-11,12.71,12.83,12.52,12.8,498851,9.59208584020248,9.68264841304468,9.44869509986901,9.66000776983413,661002.863780268,0.0,1.0
2017-05-12,12.74,12.815,12.56,12.62,502440,9.61472648341303,9.6713280914394,9.47888262414974,9.52416391057084,665758.470721233,0.0,1.0
2017-05-15,12.87,12.92,12.76,12.81,281323,9.71283593732541,9.75057034267633,9.6298202455534,9.66755465090431,372767.236403768,0.0,1.0
2017-05-16,12.95,12.95,12.77,12.91,345658,9.77321098588687,9.77321098588687,9.63736712662358,9.74302346160614,458014.372805828,0.0,1.0
2017-05-17,12.29,12.69,12.18,12.62,427397,9.2751168352548,9.57699207806212,9.19210114348279,9.52416391057084,566322.691487228,0.0,1.0
2017-05-18,12.47,12.515,12.278,12.28,492352,9.4109606945181,9.44492165933392,9.26606057797058,9.26756995418462,652391.359319601,0.0,1.0
2017-05-19,12.31,12.57,12.28,12.47,554677,9.29021059739517,9.48642950521992,9.26756995418462,9.4109606945181,734975.143826609,0.0,1.0
2017-05-22,12.41,12.44,12.22,12.38,363124,9.365679408097,9.38832005130755,9.22228866776352,9.34303876488645,481157.7082282,0.0,1.0
2017-05-23,12.57,12.62,12.3,12.45,339491,9.48642950521992,9.52416391057084,9.28266371632499,9.39586693237773,449842.785175588,0.0,1.0
2017-05-24,12.57,12.67,12.43,12.6,337048,9.48642950521992,9.56189831592175,9.38077317023736,9.50907014843047,446605.68633001,0.0,1.0
2017-05-25,12.58,12.665,12.45,12.58,261371,9.49397638629011,9.55812487538666,9.39586693237773,9.49397638629011,346329.824955974,0.0,1.0
2017-05-26,12.47,12.55,12.42,12.53,260857,9.4109606945181,9.47133574307956,9.37322628916718,9.45624198093919,345648.748899229,0.0,1.0
2017-05-30,12.35,12.44,12.18,12.42,243023,9.3203981216759,9.38832005130755,9.19210114348279,9.37322628916718,322017.794821444,0.0,1.0
2017-05-31,12.28,12.37,12.0534,12.37,580048,9.26756995418462,9.33549188381627,9.09655762913427,9.33549188381627,768593.00498549,0.0,1.0
2017-06-01,12.58,12.59,12.21,12.34,437590,9.49397638629011,9.50152326736029,9.21474178669334,9.31285124060572,579828.933211735,0.0,1.0
2017-06-02,12.44,12.755,12.4,12.53,921886,9.38832005130755,9.62604680501831,9.35813252702681,9.45624198093919,1221545.68414003,0.0,1.0
2017-06-05,12.48,12.61,12.46,12.47,369339,9.41850757558828,9.51661702950065,9.40341381344791,9.4109606945181,489392.898291755,0.0,1.0
2017-06-06,12.36,12.48,12.24,12.33,392167,9.32794500274608,9.41850757558828,9.23738242990389,9.30530435953553,519641.155535654,0.0,1.0
2017-06-07,12.48,12.54,12.38,12.41,344943,9.41850757558828,9.46378886200938,9.34303876488645,9.365679408097,457066.961559578,0.0,1.0
2017-06-08,12.77,12.96,12.42,12.45,866742,9.63736712662358,9.78075786695706,9.37322628916718,9.39586693237773,1148477.08866703,0.0,1.0
2017-06-09,13.14,13.19,12.78,12.85,1582966,9.91660172622035,9.95433613157126,9.64491400769376,9.69774217518504,2097510.19696622,0.0,1.0
2017-06-12,13.11,13.44,13.02,13.16,756650,9.8939610830098,10.1430081583258,9.82603915337815,9.93169548836072,1002599.60765708,0.0,1.0
2017-06-13,13.19,13.35,13.06,13.21,563352,9.95433613157126,10.0750862286942,9.85622667765889,9.96942989371163,746469.95859754,0.0,1.0
2017-06-14,13.18,13.18,12.84,13.09,466197,9.94678925050108,9.94678925050108,9.69019529411486,9.87886732086944,617734.658416581,0.0,1.0
2017-06-15,13.17,13.36,13.02,13.09,364805,9.9392423694309,10.0826331097644,9.82603915337815,9.87886732086944,483385.118444908,0.0,1.0
2017-06-16,12.9,13.13,12.88,13.01,1261416,9.73547658053596,9.90905484515017,9.7203828183956,9.81849227230797,1671440.14629268,0.0,1.0
2017-06-19,12.79,13.09,12.77,13.0,442231,9.65246088876395,9.87886732086944,9.63736712662358,9.81094539123779,585978.493482847,0.0,1.0
2017-06-20,12.62,12.79,12.61,12.76,300919,9.52416391057084,9.65246088876395,9.51661702950065,9.6298202455534,398732.92980448,0.0,1.0
2017-06-21,12.46,12.67,12.45,12.65,384727,9.40341381344791,9.56189831592175,9.39586693237773,9.54680455378139,509782.778371881,0.0,1.0
2017-06-22,12.43,12.55,12.34,12.45,288551,9.38077317023736,9.47133574307956,9.31285124060572,9.39586693237773,382344.702820402,0.0,1.0
2017-06-23,12.34,12.51,12.3,12.5,1156193,9.31285124060572,9.44114821879883,9.28266371632499,9.43360133772864,1532014.33711208,0.0,1.0
2017-06-26,12.37,12.47,12.245,12.34,347110,9.33549188381627,9.4109606945181,9.24115587043898,9.31285124060572,459938.346413596,0.0,1.0
2017-06-27,12.46,12.57,12.32,12.44,565535,9.40341381344791,9.48642950521992,9.29775747846535,9.38832005130755,749362.544262663,0.0,1.0
2017-06-28,12.68,12.69,12.52,12.54,363385,9.56944519699194,9.57699207806212,9.44869509986901,9.46378886200938,481503.546459349,0.0,1.0
2017-06-29,12.8,12.94,12.61,12.92,397408,9.66000776983413,9.76566410481669,9.51661702950065,9.75057034267633,526585.746223198,0.0,1.0
2017-06-30,12.68,12.85,12.56,12.85,442806,9.56944519699194,9.69774217518504,9.47888262414974,9.69774217518504,586740.397631929,0.0,1.0
2017-07-03,13.09,13.13,12.72,12.76,229727,9.87886732086944,9.90905484515017,9.59963272127267,9.6298202455534,304399.920793282,0.0,1.0
2017-07-05,12.86,13.1,12.69,13.1,372730,9.70528905625523,9.88641420193962,9.57699207806212,9.88641420193962,493886.145195297,0.0,1.0
2017-07-06,12.68,12.89,12.67,12.84,401833,9.56944519699194,9.72792969946578,9.56189831592175,9.69019529411486,532449.095544394,0.0,1.0
2017-07-07,13.05,13.05,12.69,12.76,517062,9.8486797965887,9.8486797965887,9.57699207806212,9.6298202455534,685133.361969713,0.0,1.0
2017-07-10,12.83,13.02,12.76,13.0,404870,9.68264841304468,9.82603915337815,9.6298202455534,9.81094539123779,536473.27450224,0.0,1.0
2017-07-11,12.83,12.88,12.65,12.86,515924,9.68264841304468,9.7203828183956,9.54680455378139,9.70528905625523,683625.454279877,0.0,1.0
2017-07-12,12.86,12.97,12.77,12.79,308148,9.70528905625523,9.78830474802724,9.63736712662358,9.65246088876395,408311.721271807,0.0,1.0
2017-07-13,12.89,12.91,12.74,12.89,351584,9.72792969946578,9.74302346160614,9.61472648341303,9.72792969946578,465866.6232188,0.0,1.0
2017-07-14,12.78,12.85,12.56,12.76,394274,9.64491400769376,9.69774217518504,9.47888262414974,9.6298202455534,522433.037348029,0.0,1.0
2017-07-17,12.87,12.91,12.68,12.86,524013,9.71283593732541,9.74302346160614,9.56944519699194,9.70528905625523,694343.789344092,0.0,1.0
2017-07-18,12.96,12.9701,12.74,12.77,513053,9.78075786695706,9.78838021683794,9.61472648341303,9.63736712662358,679821.233737244,0.0,1.0
2017-07-19,12.98,13.075,12.87,12.96,458331,9.79585162909742,9.86754699926416,9.71283593732541,9.78075786695706,607311.80965714,0.0,1.0
2017-07-20,13.01,13.06,12.9,12.97,469902,9.81849227230797,9.85622667765889,9.73547658053596,9.78830474802724,622643.971238056,0.0,1.0
2017-07-21,12.79,13.12,12.76,13.12,364502,9.65246088876395,9.90150796407998,9.6298202455534,9.90150796407998,482983.628084609,0.0,1.0
2017-07-24,12.91,12.94,12.78,12.78,345381,9.74302346160614,9.76566410481669,9.64491400769376,9.64491400769376,457647.333763574,0.0,1.0
2017-07-25,13.18,13.22,13.04,13.08,434749,9.94678925050108,9.97697677478181,9.84113291551852,9.87132043979925,576064.464189924,0.0,1.0
2017-07-26,12.81,13.21,12.8,13.02,337111,9.66755465090431,9.96942989371163,9.66000776983413,9.82603915337815,446689.164523736,0.0,1.0
2017-07-27,12.95,13.09,12.81,12.9,299964,9.77321098588687,9.87886732086944,9.66755465090431,9.73547658053596,397467.506391657,0.0,1.0
2017-07-28,12.93,12.97,12.8,12.94,245388,9.75811722374651,9.78830474802724,9.66000776983413,9.76566410481669,325151.539712885,0.0,1.0
2017-07-31,13.03,13.1,12.9,13.0,288798,9.83358603444834,9.88641420193962,9.73547658053596,9.81094539123779,382671.990341833,0.0,1.0
2017-08-01,13.05,13.12,12.96,13.08,236407,9.8486797965887,9.90150796407998,9.78075786695706,9.87132043979925,313251.259429573,0.0,1.0
2017-08-02,12.98,13.09,12.89,13.05,300730,9.79585162909742,9.87886732086944,9.72792969946578,9.8486797965887,398482.495223303,0.0,1.0
2017-08-03,12.77,12.98,12.72,12.9,262361,9.69774217518504,9.85721953280359,9.65977137575206,9.79646625371081,345477.319305622,0.08,1.0
2017-08-04,12.94,13.0,12.85,12.9,266008,9.8268428932572,9.87240785257679,9.75849545427783,9.79646625371081,350279.693833496,0.0,1.0
2017-08-07,12.82,12.97,12.79,12.95,228226,9.73571297461803,9.849625372917,9.71293049495824,9.8344370531438,300528.305181963,0.0,1.0
2017-08-08,12.83,13.03,12.71,12.8,218376,9.74330713450463,9.89519033223658,9.65217721586546,9.72052465484484,287557.811872513,0.0,1.0
2017-08-09,12.81,12.86,12.65,12.69,442525,9.72811881473144,9.76608961416442,9.60661225654587,9.63698889609226,582717.51794558,0.0,1.0
2017-08-10,12.48,12.71,12.47,12.69,401600,9.47751153847372,9.65217721586546,9.46991737858712,9.63698889609226,528827.422647184,0.0,1.0
2017-08-11,12.42,12.61,12.36,12.4,476546,9.43194657915413,9.57623561699948,9.38638161983455,9.41675825938094,627516.416715201,0.0,1.0
2017-08-14,12.79,12.81,12.59,12.6,296332,9.71293049495824,9.72811881473144,9.56104729722629,9.56864145711289,390210.378007682,0.0,1.0
2017-08-15,12.74,12.95,12.73,12.91,316049,9.67495969552525,9.8344370531438,9.66736553563866,9.80406041359741,416173.750249551,0.0,1.0
2017-08-16,12.76,12.88,12.71,12.78,425046,9.69014801529845,9.78127793393762,9.65217721586546,9.70533633507164,559701.147127726,0.0,1.0
2017-08-17,12.45,12.74,12.43,12.66,494061,9.45472905881392,9.67495969552525,9.43954073904073,9.61420641643247,650580.192381699,0.0,1.0
2017-08-18,12.49,12.57,12.28,12.34,497120,9.48510569836031,9.5458589774531,9.32562834074177,9.37119330006135,654608.28771506,0.0,1.0
2017-08-21,12.51,12.525,12.36,12.48,281203,9.50029401813351,9.51168525796341,9.38638161983455,9.47751153847372,370288.490365179,0.0,1.0
2017-08-22,12.62,12.625,12.54,12.56,241883,9.58382977688608,9.58762685682938,9.5230764977933,9.5382648175665,318511.86123548,0.0,1.0
2017-08-23,12.61,12.7,12.47,12.49,260969,9.57623561699948,9.64458305597886,9.46991737858712,9.48510569836031,343644.331824733,0.0,1.0
2017-08-24,12.63,12.7,12.53,12.7,272213,9.59142393677268,9.64458305597886,9.5154823379067,9.64458305597886,358450.446217773,0.0,1.0
2017-08-25,12.77,12.81,12.64,12.69,267066,9.69774217518504,9.72811881473144,9.59901809665928,9.63698889609226,351672.86966308,0.0,1.0
2017-08-28,12.71,12.82,12.64,12.8,290012,9.65217721586546,9.73571297461803,9.59901809665928,9.72052465484484,381888.193468016,0.0,1.0
2017-08-29,12.62,12.67,12.4851,12.57,346156,9.58382977688608,9.62180057631907,9.48138456001588,9.5458589774531,455818.688530524,0.0,1.0
2017-08-30,12.61,12.8,12.55,12.63,440398,9.57623561699948,9.72052465484484,9.5306706576799,9.59142393677268,579916.68147155,0.0,1.0
2017-08-31,12.61,12.7,12.54,12.68,609063,9.57623561699948,9.64458305597886,9.5230764977933,9.62939473620567,802014.981373909,0.0,1.0
2017-09-01,12.69,12.8,12.6,12.6,312905,9.63698889609226,9.72052465484484,9.56864145711289,9.56864145711289,412033.726801337,0.0,1.0
2017-09-05,12.56,12.78,12.53,12.64,667028,9.5382648175665,9.70533633507164,9.5154823379067,9.59901809665928,878343.371696976,0.0,1.0
2017-09-06,12.5,12.67,12.48,12.62,330217,9.49269985824691,9.62180057631907,9.47751153847372,9.58382977688608,434830.191793539,0.0,1.0
2017-09-07,12.14,12.48,12.065,12.47,509478,9.2193101023294,9.47751153847372,9.16235390317992,9.46991737858712,670881.318813351,0.0,1.0
2017-09-08,12.28,12.47,12.13,12.13,529663,9.32562834074177,9.46991737858712,9.2117159424428,9.2117159424428,697460.954087587,0.0,1.0
2017-09-11,12.52,12.62,12.41,12.46,611916,9.50788817802011,9.58382977688608,9.42435241926753,9.46232321870052,805771.815628919,0.0,1.0
2017-09-12,12.97,12.97,12.555,12.58,625104,9.849625372917,9.849625372917,9.5344677376232,9.55345313733969,823137.791848718,0.0,1.0
2017-09-13,13.07,13.07,12.84,12.91,479860,9.92556697178297,9.92556697178297,9.75090129439123,9.80406041359741,631880.296393121,0.0,1.0
2017-09-14,13.01,13.145,12.98,13.09,527897,9.88000201246339,9.98252317093245,9.85721953280359,9.94075529155617,695135.482901345,0.0,1.0
2017-09-15,13.13,13.16,12.92,13.03,1808114,9.97113193110256,9.99391441076235,9.81165457348401,9.89519033223658,2380926.95834733,0.0,1.0
2017-09-18,13.09,13.235,13.06,13.11,822388,9.94075529155617,10.0508706099118,9.91797281189637,9.95594361132936,1082921.62962144,0.0,1.0
2017-09-19,13.11,13.2,13.08,13.09,710283,9.95594361132936,10.0242910503087,9.93316113166957,9.94075529155617,935301.614143699,0.0,1.0
2017-09-20,13.24,13.32,13.0,13.07,732575,10.0546676898551,10.1154209689479,9.87240785257679,9.92556697178297,964655.749864944,0.0,1.0
2017-09-21,13.28,13.38,13.25,13.25,504098,10.0850443294015,10.1609859282675,10.0622618497417,10.0622618497417,663796.927543826,0.0,1.0
2017-09-22,13.38,13.42,13.17,13.17,415608,10.1609859282675,10.1913625678139,10.0015085706489,10.0015085706489,547273.175974977,0.0,1.0
2017-09-25,13.48,13.615,13.38,13.38,705524,10.2369275271335,10.3394486856025,10.1609859282675,10.1609859282675,929034.956513273,0.0,1.0
2017-09-26,13.58,13.62,13.43,13.5,325669,10.3128691259994,10.3432457655458,10.1989567277005,10.2521158469067,428841.379248223,0.0,1.0
2017-09-27,14.07,14.18,13.69,13.75,753258,10.6849829604427,10.7685187191953,10.396404884752,10.4419698440716,991891.152212085,0.0,1.0
2017-09-28,14.13,14.15,13.81,14.04,415030,10.7305479197623,10.7457362395355,10.4875348033912,10.6622004807829,546512.064793976,0.0,1.0
2017-09-29,14.13,14.2,14.08,14.09,595818,10.7305479197623,10.7837070389685,10.6925771203293,10.7001712802159,784573.947477092,0.0,1.0
2017-10-02,14.29,14.295,14.04,14.14,626586,10.8520544779479,10.8558515578912,10.6622004807829,10.7381420796489,825089.291451213,0.0,1.0
2017-10-03,14.33,14.33,14.14,14.31,562562,10.8824311174943,10.8824311174943,10.7381420796489,10.8672427977211,740782.401741145,0.0,1.0
2017-10-04,14.03,14.31,14.0,14.31,379088,10.6546063208963,10.8672427977211,10.6318238412365,10.8672427977211,499183.590628676,0.0,1.0
2017-10-05,14.23,14.26,14.03,14.1,341329,10.8064895186283,10.8292719982881,10.6546063208963,10.7077654401025,449462.488408218,0.0,1.0
2017-10-06,14.19,14.31,14.14,14.26,487388,10.7761128790819,10.8672427977211,10.7381420796489,10.8292719982881,641793.176965053,0.0,1.0
2017-10-09,14.15,14.26,14.12,14.22,283104,10.7457362395355,10.8292719982881,10.7229537598757,10.7988953587417,372791.729733836,0.0,1.0
2017-10-10,14.29,14.3,14.12,14.22,405459,10.8520544779479,10.8596486378345,10.7229537598757,10.7988953587417,533908.959061514,0.0,1.0
2017-10-11,14.17,14.3,14.15,14.24,334610,10.7609245593087,10.8596486378345,10.7457362395355,10.8140836785149,440614.900129418,0.0,1.0
2017-10-12,14.13,14.25,14.1,14.19,397850,10.7305479197623,10.8216778384015,10.7077654401025,10.7761128790819,523889.417580135,0.0,1.0
2017-10-13,14.1,14.22,13.91,14.08,338928,10.7077654401025,10.7988953587417,10.5634764022572,10.6925771203293,446300.848363956,0.0,1.0
2017-10-16,14.2,14.2875,14.115,14.14,289534,10.7837070389685,10.8501559379762,10.7191566799324,10.7381420796489,381258.762422135,0.0,1.0
2017-10-17,13.94,14.23,13.92,14.23,387265,10.586258881917,10.8064895186283,10.5710705621438,10.8064895186283,509951.075277542,0.0,1.0
2017-10-18,14.02,14.12,13.95,14.0,440369,10.6470121610097,10.7229537598757,10.5938530418036,10.6318238412365,579878.494232367,0.0,1.0
2017-10-19,14.13,14.18,13.65,13.72,359469,10.7305479197623,10.7685187191953,10.3660282452056,10.4191873644118,473349.264919225,0.0,1.0
2017-10-20,14.13,14.29,14.12,14.29,287840,10.7305479197623,10.8520544779479,10.7229537598757,10.8520544779479,379028.100933181,0.0,1.0
2017-10-23,14.03,14.25,14.0,14.17,237108,10.6546063208963,10.8216778384015,10.6318238412365,10.7609245593087,312224.134783438,0.0,1.0
2017-10-24,14.12,14.215,14.04,14.07,399523,10.7229537598757,10.7950982787984,10.6622004807829,10.6849829604427,526092.426240715,0.0,1.0
2017-10-25,14.055,14.17,13.765,14.17,497926,10.6735917206128,10.7609245593087,10.4533610839015,10.7609245593087,655669.629604139,0.0,1.0
2017-10-26,14.54,14.6,14.17,14.17,651762,11.0419084751128,11.0874734344324,10.7609245593087,10.7609245593087,858241.082269357,0.0,1.0
2017-10-27,14.64,14.76,14.41,14.5,674882,11.1178500739788,11.208979992618,10.943184396587,11.0115318355664,888685.529509403,0.0,1.0
2017-10-30,14.38,14.57,14.31,14.57,577523,10.9204019169272,11.0646909547726,10.8672427977211,11.0646909547726,760483.06675665,0.0,1.0
2017-10-31,14.56,14.65,14.3363,14.4,471582,11.057096794886,11.1254442338654,10.8872154382228,10.9355902367004,620979.81480778,0.0,1.0
2017-11-01,14.49,14.7,14.41,14.67,457208,11.0039376756798,11.1634150332984,10.943184396587,11.1406325536386,602052.112185443,0.0,1.0
2017-11-02,14.64,14.66,14.31,14.41,283735,11.1178500739788,11.133038393752,10.8672427977211,10.943184396587,373622.63138645,0.0,1.0
2017-11-03,14.46,14.51,14.39,14.46,178393,11.0419084751128,11.080089348125,10.9884552528958,11.0419084751128,233615.663978201,0.08,1.0
2017-11-06,14.42,14.49,14.32,14.41,238375,11.0113637767031,11.0648169989201,10.9350020306788,11.0037276021007,312165.465577705,0.0,1.0
2017-11-07,13.98,14.43,13.93,14.42,354072,10.6753720941962,11.0189999513055,10.6371912211841,11.0113637767031,463677.192356704,0.0,1.0
2017-11-08,13.82,13.9,13.69,13.9,353114,10.5531933005573,10.6142826973768,10.4539230307257,10.6142826973768,462422.637491374,0.0,1.0
2017-11-09,13.78,13.87,13.58,13.76,574133,10.5226486021476,10.5913741735695,10.369925110099,10.5073762529428,751859.4451957,0.0,1.0
2017-11-10,13.78,13.9,13.74,13.84,214367,10.5226486021476,10.6142826973768,10.4921039037379,10.5684656497622,280725.639683256,0.0,1.0
2017-11-13,14.16,14.16,13.71,13.78,523873,10.8128232370399,10.8128232370399,10.4691953799306,10.5226486021476,686041.149233727,0.0,1.0
2017-11-14,14.14,14.21,14.05,14.05,505203,10.7975508878351,10.8510041100521,10.7288253164132,10.7288253164132,661591.734478251,0.0,1.0
2017-11-15,14.11,14.24,13.97,14.0,312422,10.7746423640278,10.8739126338594,10.6677359195938,10.6906444434011,409134.175507992,0.0,1.0
2017-11-16,14.18,14.28,14.09,14.22,309264,10.8280955862448,10.9044573322691,10.7593700148229,10.8586402846545,404998.596943569,0.0,1.0
2017-11-17,14.22,14.275,14.03,14.06,403199,10.8586402846545,10.9006392449679,10.7135529672083,10.7364614910156,528011.761113646,0.0,1.0
2017-11-20,14.39,14.4,14.2,14.28,288082,10.9884552528958,10.9960914274982,10.8433679354496,10.9044573322691,377259.576946226,0.0,1.0
2017-11-21,14.54,14.64,14.39,14.46,727402,11.1029978719322,11.1793596179565,10.9884552528958,11.0419084751128,952573.818530277,0.0,1.0
2017-11-22,14.46,14.645,14.45,14.55,221201,11.0419084751128,11.1831777052577,11.0342723005104,11.1106340465347,289675.146937615,0.0,1.0
2017-11-24,14.33,14.51,14.29,14.51,335910,10.9426382052812,11.080089348125,10.9120935068715,11.080089348125,439893.032164477,0.0,1.0
2017-11-27,14.34,14.5,14.325,14.36,243695,10.9502743798837,11.0724531735225,10.93882011798,10.9655467290885,319132.304704598,0.0,1.0
2017-11-28,14.82,14.84,14.33,14.4,415763,11.3168107608003,11.3320831100051,10.9426382052812,10.9960914274982,544465.02554791,0.0,1.0
2017-11-29,15.3,15.35,14.9,14.94,748344,11.6833471417169,11.721528014729,11.3779001576197,11.4084448560294,979998.545033169,0.0,1.0
2017-11-30,15.1,15.42,15.06,15.35,773395,11.5306236496683,11.774981236946,11.5000789512586,11.721528014729,1012804.23807224,0.0,1.0
2017-12-01,15.15,15.27,14.63,15.03,749489,11.5688045226804,11.6604386179096,11.1717234433541,11.4771704274513,981497.986912929,0.0,1.0
2017-12-04,15.32,15.67,15.27,15.43,583984,11.6986194909217,11.9658856020068,11.6604386179096,11.7826174115485,764759.883586497,0.0,1.0
2017-12-05,14.99,15.36,14.97,15.36,466685,11.4466257290416,11.7291641893314,11.4313533798367,11.7291641893314,611150.247732065,0.0,1.0
2017-12-06,14.89,15.1,14.89,14.94,281983,11.3702639830173,11.5306236496683,11.3702639830173,11.4084448560294,369272.593518607,0.0,1.0
2017-12-07,14.88,15.01,14.79,14.8,430731,11.3626278084148,11.4618980782464,11.293902236993,11.3015384115954,564066.463151551,0.0,1.0
2017-12-08,14.84,15.01,14.78,15.01,302050,11.3320831100051,11.4618980782464,11.2862660623905,11.4618980782464,395551.458323004,0.0,1.0
2017-12-11,14.67,14.87,14.63,14.86,292468,11.2022681417638,11.3549916338124,11.1717234433541,11.34735545921,383003.290557233,0.0,1.0
2017-12-12,14.75,14.84,14.64,14.74,371967,11.2633575385833,11.3320831100051,11.1793596179565,11.2557213639808,487111.701036358,0.0,1.0
2017-12-13,14.5,14.85,14.49,14.74,600215,11.0724531735225,11.3397192846076,11.0648169989201,11.2557213639808,786015.290704658,0.0,1.0
2017-12-14,14.35,14.66,14.31,14.59,494005,10.9579105544861,11.1946319671614,10.9273658560764,11.1411787449444,646927.323849876,0.0,1.0
2017-12-15,14.79,14.93,14.38,14.4,1510888,11.293902236993,11.400808681427,10.9808190782934,10.9960914274982,1978592.78848775,0.0,1.0
2017-12-18,14.94,15.1,14.84,14.96,339924,11.4084448560294,11.5306236496683,11.3320831100051,11.4237172052343,445149.590859092,0.0,1.0
2017-12-19,14.83,15.02,14.83,14.99,416561,11.3244469354027,11.4695342528488,11.3244469354027,11.4466257290416,545510.051416946,0.0,1.0
2017-12-20,14.74,14.94,14.62,14.94,310537,11.2557213639808,11.4084448560294,11.1640872687517,11.4084448560294,406665.662020363,0.0,1.0
2017-12-21,14.86,14.89,14.75,14.8,262817,11.34735545921,11.3702639830173,11.2633575385833,11.3015384115954,344173.638874612,0.0,1.0
2017-12-22,14.72,14.9,14.69,14.9,232578,11.240449014776,11.3779001576197,11.2175404909687,11.3779001576197,304573.968130598,0.0,1.0
2017-12-26,14.6,14.78,14.52,14.68,234601,11.1488149195468,11.2862660623905,11.0877255227274,11.2099043163663,307223.200377537,0.0,1.0
2017-12-27,14.49,14.67,14.47,14.58,327469,11.0648169989201,11.2022681417638,11.0495446497152,11.133542570342,428839.068053552,0.0,1.0
2017-12-28,14.48,14.52,14.37,14.49,210307,11.0571808243177,11.0877255227274,10.9731829036909,11.0648169989201,275408.841402204,0.0,1.0
2017-12-29,14.32,14.5,14.31,14.49,429459,10.9350020306788,11.0724531735225,10.9273658560764,11.0648169989201,562400.707630984,0.0,1.0
2018-01-02,14.24,14.44,14.13,14.37,401485,10.8739126338594,11.0266361259079,10.7899147132326,10.9731829036909,525767.181740806,0.0,1.0
2018-01-03,14.13,14.21,14.0,14.2,507232,10.7899147132326,10.8510041100521,10.6906444434011,10.8433679354496,664248.824062554,0.0,1.0
2018-01-04,14.4,14.64,14.27,14.3,587574,10.9960914274982,11.1793596179565,10.8968211576666,10.9197296814739,769461.190440924,0.0,1.0
2018-01-05,14.49,14.51,14.37,14.44,295331,11.0648169989201,11.080089348125,10.9731829036909,11.0266361259079,386752.550034732,0.0,1.0
2018-01-08,14.5,14.52,14.36,14.5,544646,11.0724531735225,11.0877255227274,10.9655467290885,11.0724531735225,713244.560734285,0.0,1.0
2018-01-09,14.62,14.75,14.54,14.55,817143,11.1640872687517,11.2633575385833,11.1029978719322,11.1106340465347,1070094.7038849,0.0,1.0
2018-01-10,14.62,14.85,14.59,14.59,661575,11.1640872687517,11.3397192846076,11.1411787449444,11.1411787449444,866369.660784772,0.0,1.0
2018-01-11,14.97,15.03,14.71,14.76,721947,11.4313533798367,11.4771704274513,11.2328128401735,11.2709937131857,945430.189312754,0.0,1.0
2018-01-12,15.09,15.25,14.96,15.03,353179,11.5229874750659,11.6451662687047,11.4237172052343,11.4771704274513,462507.758646116,0.0,1.0
2018-01-16,14.95,15.23,14.88,15.22,533776,11.4160810306318,11.6298939194999,11.3626278084148,11.6222577448974,699009.68454832,0.0,1.0
2018-01-17,15.02,15.05,14.82,14.97,366472,11.4695342528488,11.4924427766561,11.3168107608003,11.4313533798367,479915.689569768,0.0,1.0
2018-01-18,14.89,15.07,14.83,15.04,275313,11.3702639830173,11.507715125861,11.3244469354027,11.4848066020537,360537.853485452,0.0,1.0
2018-01-19,15.14,15.14,14.83,14.83,411064,11.561168348078,11.561168348078,11.3244469354027,11.3244469354027,538311.420837898,0.0,1.0
2018-01-22,15.1,15.1,14.93,15.04,272686,11.5306236496683,11.5306236496683,11.400808681427,11.4848066020537,357097.649277492,0.0,1.0
2018-01-23,14.98,15.09,14.85,15.05,278250,11.4389895544391,11.5229874750659,11.3397192846076,11.4924427766561,364384.020123741,0.0,1.0
2018-01-24,14.88,15.13,14.82,15.05,427879,11.3626278084148,11.5535321734756,11.3168107608003,11.4924427766561,560331.608792547,0.0,1.0
2018-01-25,14.84,15.01,14.56,15.01,848494,11.3320831100051,11.4618980782464,11.1182702211371,11.4618980782464,1111150.60115318,0.0,1.0
2018-01-26,14.83,14.86,14.58,14.84,520850,11.3244469354027,11.34735545921,11.133542570342,11.3320831100051,682082.360759928,0.0,1.0
2018-01-29,14.67,14.87,14.67,14.78,403811,11.2022681417638,11.3549916338124,11.2022681417638,11.2862660623905,528813.209524485,0.0,1.0
2018-01-30,14.44,14.66,14.4,14.5,693150,11.0266361259079,11.1946319671614,10.9960914274982,11.0724531735225,907718.898647876,0.0,1.0
2018-01-31,14.47,14.64,14.41,14.49,491574,11.0495446497152,11.1793596179565,11.0037276021007,11.0648169989201,643743.792662383,0.0,1.0
2018-02-01,14.59,14.59,14.21,14.36,517282,11.2022681417638,11.2022681417638,10.9105024190859,11.0256730990904,673715.740820653,0.08,1.0
2018-02-02,14.51,14.73,14.44,14.5,493732,11.1408437790948,11.3097607764346,11.0870974617594,11.1331657337612,643043.871905193,0.0,1.0
2018-02-05,13.86,14.58,13.85,14.27,729995,10.6417708324089,11.1945900964302,10.6340927870753,10.9565706910877,950756.30356435,0.0,1.0
2018-02-06,13.93,14.04,13.5,13.55,1198962,10.6955171497443,10.7799756484143,10.3653612003983,10.4037514270665,1561545.87255272,0.0,1.0
2018-02-07,13.96,14.04,13.8,13.9,611459,10.7185512857452,10.7799756484143,10.5957025604072,10.6724830137435,796373.260941723,0.0,1.0
2018-02-08,13.59,14.04,13.58,14.02,646535,10.434463608401,10.7799756484143,10.4267855630674,10.764619557747,842056.763025737,0.0,1.0
2018-02-09,13.91,14.0,13.59,13.75,866944,10.6801610590771,10.7492634670797,10.434463608401,10.557312333739,1129120.71019293,0.0,1.0
2018-02-12,13.89,14.06,13.75,13.95,453806,10.6648049684098,10.7953317390815,10.557312333739,10.7108732404116,591043.657963853,0.0,1.0
2018-02-13,13.93,13.96,13.74,13.78,294014,10.6955171497443,10.7185512857452,10.5496342884054,10.5803464697399,382928.189694681,0.0,1.0
2018-02-14,14.19,14.21,13.81,13.87,459995,10.8951463284187,10.9105024190859,10.6033806057408,10.6494488777426,599104.303259722,0.0,1.0
2018-02-15,14.29,14.33,14.2,14.3,317818,10.971926781755,11.0026389630895,10.9028243737523,10.9796048270886,413930.871973387,0.0,1.0
2018-02-16,14.44,14.53,14.2,14.22,488152,11.0870974617594,11.1561998697621,10.9028243737523,10.9181804644196,635776.397232231,0.0,1.0
2018-02-20,14.24,14.57,14.16,14.41,390833,10.9335365550868,11.1869120510966,10.8721121924178,11.0640633257585,509026.689759471,0.0,1.0
2018-02-21,14.37,14.51,14.24,14.24,311507,11.033351144424,11.1408437790948,10.9335365550868,10.9335365550868,405711.332069971,0.0,1.0
2018-02-22,14.17,14.45,14.15,14.4,389628,10.8797902377514,11.094775507093,10.8644341470842,11.0563852804249,507457.279906259,0.0,1.0
2018-02-23,14.37,14.39,14.22,14.23,249814,11.033351144424,11.0487072350913,10.9181804644196,10.9258585097532,325361.454829997,0.0,1.0
2018-02-26,14.49,14.49,14.3,14.41,306619,11.1254876884275,11.1254876884275,10.9796048270886,11.0640633257585,399345.128449643,0.0,1.0
2018-02-27,14.24,14.68,14.24,14.46,319256,10.9335365550868,11.2713705497665,10.9335365550868,11.1024535524267,415803.744478715,0.0,1.0
2018-02-28,13.97,14.36,13.97,14.27,575240,10.7262293310789,11.0256730990904,10.7262293310789,10.9565706910877,749201.098723076,0.0,1.0
2018-03-01,13.93,14.08,13.89,13.94,427640,10.6955171497443,10.8106878297488,10.6648049684098,10.703195195078,556964.671889888,0.0,1.0
2018-03-02,14.23,14.27,13.77,13.85,368553,10.9258585097532,10.9565706910877,10.5726684244063,10.6340927870753,480008.887660258,0.0,1.0
2018-03-05,14.42,14.49,14.0,14.12,445562,11.0717413710921,11.1254876884275,10.7492634670797,10.8414000110833,580306.550221218,0.0,1.0
2018-03-06,14.6,14.61,14.27,14.46,427520,11.2099461870975,11.2176242324311,10.9565706910877,11.1024535524267,556808.382111969,0.0,1.0
2018-03-07,14.74,14.78,14.49,14.49,598505,11.3174388217682,11.3481510031028,11.1254876884275,11.1254876884275,779501.779415997,0.0,1.0
2018-03-08,14.48,14.79,14.43,14.75,419134,11.1178096430939,11.3558290484364,11.0794194164258,11.3251168671019,545886.331465474,0.0,1.0
2018-03-09,14.89,14.91,14.6,14.63,354905,11.4326095017727,11.4479655924399,11.2099461870975,11.2329803230983,462233.530252267,0.0,1.0
2018-03-12,14.95,15.11,14.86,14.9,407708,11.4786777737744,11.6015264991125,11.4095753657718,11.4402875471063,531004.93977851,0.0,1.0
2018-03-13,14.79,14.99,14.76,14.99,433641,11.3558290484364,11.509389955109,11.3327949124355,11.509389955109,564780.463200359,0.0,1.0
2018-03-14,14.6,14.98,14.6,14.86,462356,11.2099461870975,11.5017119097753,11.2099461870975,11.4095753657718,602179.304640161,0.0,1.0
2018-03-15,14.69,14.75,14.54,14.66,327117,11.2790485951001,11.3251168671019,11.1638779150957,11.2560144590992,426042.027346842,0.0,1.0
2018-03-16,14.81,14.93,14.67,14.72,1261072,11.3711851391036,11.4633216831072,11.2636925044328,11.302082731101,1642438.85677094,0.0,1.0
2018-03-19,14.76,14.84,14.52,14.75,351177,11.3327949124355,11.3942192751045,11.1485218244284,11.3251168671019,457378.127818432,0.0,1.0
2018-03-20,14.64,14.78,14.57,14.76,293936,11.240658368432,11.3481510031028,11.1869120510966,11.3327949124355,382826.601339035,0.0,1.0
2018-03-21,14.66,14.8,14.53,14.63,322902,11.2560144590992,11.36350709377,11.1561998697621,11.2329803230983,420552.348897643,0.0,1.0
2018-03-22,14.18,14.58,14.18,14.5,528000,10.8874682830851,11.1945900964302,10.8874682830851,11.1331657337612,687675.022817927,0.0,1.0
2018-03-23,13.72,14.23,13.72,14.23,877164,10.5342781977382,10.9258585097532,10.5342781977382,10.9258585097532,1142431.38961186,0.0,1.0
2018-03-26,14.08,14.12,13.86,13.93,479042,10.8106878297488,10.8414000110833,10.6417708324089,10.6955171497443,623911.398258988,0.0,1.0
2018-03-27,13.86,14.15,13.8,14.09,634495,10.6417708324089,10.8644341470842,10.5957025604072,10.8183658750824,826375.688641788,0.0,1.0
2018-03-28,14.07,14.18,13.79,13.89,568766,10.8030097844151,10.8874682830851,10.5880245150736,10.6648049684098,740769.265204667,0.0,1.0
2018-03-29,14.13,14.27,14.03,14.12,1010289,10.8490780564169,10.9565706910877,10.7722976030806,10.8414000110833,1315815.36198429,0.0,1.0
2018-04-02,13.88,14.19,13.71,14.09,786615,10.6571269230762,10.8951463284187,10.5266001524045,10.8183658750824,1024499.03044304,0.0,1.0
2018-04-03,14.07,14.1,13.86,13.93,700063,10.8030097844151,10.826043920416,10.6417708324089,10.6955171497443,911772.423293542,0.0,1.0
2018-04-04,14.32,14.36,13.88,13.93,700499,10.9949609177559,11.0256730990904,10.6571269230762,10.6955171497443,912340.276153286,0.0,1.0
2018-04-05,14.4,14.43,14.21,14.41,458128,11.0563852804249,11.0794194164258,10.9105024190859,11.0640633257585,596672.694798356,0.0,1.0
2018-04-06,14.01,14.37,13.88,14.28,619128,10.7569415124134,11.033351144424,10.6571269230762,10.9642487364213,806361.480165186,0.0,1.0
2018-04-09,14.03,14.3,14.02,14.08,324422,10.7722976030806,10.9796048270886,10.764619557747,10.8106878297488,422532.019417877,0.0,1.0
2018-04-10,14.25,14.31,14.08,14.22,407107,10.9412146004205,10.9872828724222,10.8106878297488,10.9181804644196,530222.188474124,0.0,1.0
2018-04-11,14.21,14.24,14.1,14.13,291317,10.9105024190859,10.9335365550868,10.826043920416,10.8490780564169,379415.576936083,0.0,1.0
2018-04-12,14.43,14.5,14.29,14.29,268540,11.0794194164258,11.1331657337612,10.971926781755,10.971926781755,349750.474673345,0.0,1.0
2018-04-13,14.26,14.53,14.22,14.53,276513,10.9488926457541,11.1561998697621,10.9181804644196,11.1561998697621,360134.62800086,0.0,1.0
2018-04-16,14.41,14.46,14.29,14.36,302421,11.0640633257585,11.1024535524267,10.971926781755,11.0256730990904,393877.591052313,0.0,1.0
2018-04-17,14.28,14.47,14.15,14.47,402619,10.9642487364213,11.1101315977603,10.8644341470842,11.1101315977603,524376.950780176,0.0,1.0
2018-04-18,14.26,14.37,14.25,14.3,386417,10.9488926457541,11.033351144424,10.9412146004205,10.9796048270886,503275.225932264,0.0,1.0
2018-04-19,14.47,14.52,14.27,14.27,390602,11.1101315977603,11.1485218244284,10.9565706910877,10.9565706910877,508725.831936986,0.0,1.0
2018-04-20,14.75,14.76,14.47,14.49,1464982,11.3251168671019,11.3327949124355,11.1101315977603,11.1254876884275,1908014.26188987,0.0,1.0
2018-04-23,14.95,14.96,14.73,14.79,501730,11.4786777737744,11.4863558191081,11.3097607764346,11.3558290484364,653460.585603108,0.0,1.0
2018-04-24,15.23,15.28,14.73,14.98,945517,11.693663043116,11.7320532697842,11.3097607764346,11.5017119097753,1231455.34952603,0.0,1.0
2018-04-25,15.27,15.4,15.16,15.27,566106,11.7243752244506,11.8241898137877,11.6399167257806,11.7243752244506,737304.841794252,0.0,1.0
2018-04-26,15.32,15.49,15.19,15.28,641817,11.7627654511187,11.8932922217904,11.6629508617815,11.7320532697842,835911.969924119,0.0,1.0
2018-04-27,15.29,15.44,15.24,15.34,550683,11.7397313151178,11.8549019951222,11.7013410884497,11.778121541786,717217.698087966,0.0,1.0
2018-04-30,15.14,15.4,15.14,15.32,497656,11.6245606351134,11.8241898137877,11.6245606351134,11.7627654511187,648154.547642953,0.0,1.0
2018-05-01,15.25,15.32,14.93,15.16,586608,11.7090191337833,11.7627654511187,11.4633216831072,11.6399167257806,764006.950350719,0.0,1.0
2018-05-02,15.21,15.39,15.04,15.23,679159,11.6783069524488,11.8165117684541,11.5477801817771,11.693663043116,884546.743981063,0.0,1.0
2018-05-03,15.01,15.14,14.89,15.04,547703,11.5938484537789,11.6942615316597,11.501159458812,11.6170207025206,709084.8274216,0.09,1.0
2018-05-04,15.2,15.36,14.89,14.95,474935,11.7406060291432,11.8641913557657,11.501159458812,11.5475039562954,614875.58496389,0.0,1.0
2018-05-07,15.3,15.4,15.16,15.3,1159529,11.8178468582823,11.8950876874214,11.7097096974875,11.8178468582823,1501186.63008116,0.0,1.0
2018-05-08,15.5,15.54,15.35,15.44,807410,11.9723285165605,12.0032248482161,11.8564672728518,11.925984019077,1045315.03480622,0.0,1.0
2018-05-09,15.72,15.78,15.52,15.57,479480,12.1422583406665,12.1886028381499,11.9877766823883,12.0263970969578,620759.778661262,0.0,1.0
2018-05-10,15.67,15.75,15.54,15.66,408648,12.1036379260969,12.1654305894082,12.0032248482161,12.095913843183,529056.982627781,0.0,1.0
2018-05-11,15.68,15.75,15.65,15.71,671684,12.1113620090108,12.1654305894082,12.0881897602691,12.1345342577526,869597.086782167,0.0,1.0
2018-05-14,15.47,15.72,15.44,15.71,655054,11.9491562678187,12.1422583406665,11.925984019077,12.1345342577526,848067.022714558,0.0,1.0
2018-05-15,15.59,15.66,15.47,15.47,623995,12.0418452627856,12.095913843183,11.9491562678187,11.9491562678187,807856.423804406,0.0,1.0
2018-05-16,15.61,15.69,15.52,15.58,548720,12.0572934286135,12.1190860919247,11.9877766823883,12.0341211798717,710401.488585567,0.0,1.0
2018-05-17,15.75,15.78,15.58,15.65,695643,12.1654305894082,12.1886028381499,12.0341211798717,12.0881897602691,900615.655934048,0.0,1.0
2018-05-18,15.6,15.78,15.57,15.78,705387,12.0495693456996,12.1886028381499,12.0263970969578,12.1886028381499,913230.74578821,0.0,1.0
2018-05-21,15.79,15.79,15.64,15.64,393963,12.1963269210638,12.1963269210638,12.0804656773552,12.0804656773552,510045.016853108,0.0,1.0
2018-05-22,15.85,15.99,15.78,15.81,689579,12.2426714185473,12.350808579342,12.1886028381499,12.2117750868917,892764.885729239,0.0,1.0
2018-05-23,15.76,15.86,15.67,15.82,369798,12.1731546723221,12.2503955014612,12.1036379260969,12.2194991698056,478759.749373025,0.0,1.0
2018-05-24,15.74,15.75,15.47,15.71,333213,12.1577065064943,12.1654305894082,11.9491562678187,12.1345342577526,431394.903076365,0.0,1.0
2018-05-25,15.69,15.78,15.64,15.67,335087,12.1190860919247,12.1886028381499,12.0804656773552,12.1036379260969,433821.081071718,0.0,1.0
2018-05-29,15.44,15.68,15.34,15.51,571687,11.925984019077,12.1113620090108,11.8487431899379,11.9800525994744,740135.762875452,0.0,1.0
2018-05-30,15.78,15.84,15.58,15.59,572300,12.1886028381499,12.2349473356334,12.0341211798717,12.0418452627856,740929.384599654,0.0,1.0
2018-05-31,15.69,15.84,15.63,15.75,447572,12.1190860919247,12.2349473356334,12.0727415944413,12.1654305894082,579450.020136356,0.0,1.0
2018-06-01,15.86,15.96,15.81,15.84,453229,12.2503955014612,12.3276363306003,12.2117750868917,12.2349473356334,586773.866945161,0.0,1.0
2018-06-04,16.07,16.1,15.87,15.92,473481,12.4126012426533,12.4357734913951,12.2581195843751,12.2967399989447,612993.160841566,0.0,1.0
2018-06-05,16.07,16.11,15.93,16.02,346173,12.4126012426533,12.443497574309,12.3044640818586,12.3739808280838,448173.594015404,0.0,1.0
2018-06-06,16.29,16.32,16.12,16.12,432142,12.5825310667593,12.6057033155011,12.4512216572229,12.4512216572229,559473.538563103,0.0,1.0
2018-06-07,16.26,16.4,16.2,16.34,334038,12.5593588180176,12.6674959788124,12.5130143205342,12.6211514813289,432462.991041235,0.0,1.0
2018-06-08,16.3,16.36,16.23,16.23,359497,12.5902551496733,12.6365996471567,12.5361865692759,12.5361865692759,465423.538311061,0.0,1.0
2018-06-11,16.12,16.39,16.07,16.34,347280,12.4512216572229,12.6597718958984,12.4126012426533,12.6211514813289,449606.773866445,0.0,1.0
2018-06-12,16.0,16.24,15.9,16.15,380636,12.358532662256,12.5439106521898,12.2812918331169,12.4743939059646,492791.188601209,0.0,1.0
2018-06-13,15.97,16.18,15.91,16.05,460433,12.3353604135142,12.4975661547063,12.2890159160308,12.3971530768255,596100.540519609,0.0,1.0
2018-06-14,15.97,15.99,15.77,15.99,451400,12.3353604135142,12.350808579342,12.180878755236,12.350808579342,584405.948293349,0.0,1.0
2018-06-15,15.98,16.05,15.74,15.88,1726930,12.3430844964281,12.3971530768255,12.1577065064943,12.265843667289,2235773.51414762,0.0,1.0
2018-06-18,16.02,16.1,15.79,15.89,391580,12.3739808280838,12.4357734913951,12.1963269210638,12.2735677502029,506959.860949731,0.0,1.0
2018-06-19,16.21,16.23,15.93,15.93,463483,12.5207384034481,12.5361865692759,12.3044640818586,12.3044640818586,600049.229359426,0.0,1.0
2018-06-20,16.29,16.36,16.2,16.3,345229,12.5825310667593,12.6365996471567,12.5130143205342,12.5902551496733,446951.442453179,0.0,1.0
2018-06-21,16.19,16.32,16.1,16.26,397562,12.5052902376202,12.6057033155011,12.4357734913951,12.5593588180176,514704.469684095,0.0,1.0
2018-06-22,16.1,16.32,16.04,16.32,1019926,12.4357734913951,12.6057033155011,12.3894289939116,12.6057033155011,1320449.31594825,0.0,1.0
2018-06-25,15.92,16.07,15.8,16.07,542103,12.2967399989447,12.4126012426533,12.2040510039778,12.4126012426533,701834.775781276,0.0,1.0
2018-06-26,15.97,16.01,15.84,16.0,452737,12.3353604135142,12.3662567451699,12.2349473356334,12.358532662256,586136.898122476,0.0,1.0
2018-06-27,15.69,16.0,15.67,16.0,758844,12.1190860919247,12.358532662256,12.1036379260969,12.358532662256,982438.961955513,0.0,1.0
2018-06-28,15.68,15.79,15.6,15.7,522922,12.1113620090108,12.1963269210638,12.0495693456996,12.1268101748387,677002.054261087,0.0,1.0
2018-06-29,15.51,15.87,15.51,15.84,642584,11.9800525994744,12.2581195843751,11.9800525994744,12.2349473356334,831922.711294044,0.0,1.0
2018-07-02,15.74,15.74,15.41,15.41,438338,12.1577065064943,12.1577065064943,11.9028117703353,11.9028117703353,567495.202842289,0.0,1.0
2018-07-03,15.66,15.88,15.65,15.76,188218,12.095913843183,12.265843667289,12.0881897602691,12.1731546723221,243676.824935484,0.0,1.0
2018-07-05,15.8,15.8,15.61,15.77,335819,12.2040510039778,12.2040510039778,12.0572934286135,12.180878755236,434768.766393272,0.0,1.0
2018-07-06,15.85,15.89,15.66,15.75,326834,12.2426714185473,12.2735677502029,12.095913843183,12.1654305894082,423136.317466788,0.0,1.0
2018-07-09,16.13,16.16,15.92,15.92,248303,12.4589457401368,12.4821179888785,12.2967399989447,12.2967399989447,321465.995079935,0.0,1.0
2018-07-10,15.97,16.23,15.9,16.22,383211,12.3353604135142,12.5361865692759,12.2812918331169,12.528462486362,496124.917703683,0.0,1.0
2018-07-11,15.92,16.06,15.89,15.89,237253,12.2967399989447,12.4048771597394,12.2735677502029,12.2735677502029,307160.08961108,0.0,1.0
2018-07-12,15.8,15.99,15.64,15.99,325404,12.2040510039778,12.350808579342,12.0804656773552,12.350808579342,421284.964994346,0.0,1.0
2018-07-13,15.68,15.85,15.66,15.75,233781,12.1113620090108,12.2426714185473,12.095913843183,12.1654305894082,302665.057594079,0.0,1.0
2018-07-16,15.82,15.84,15.72,15.75,262715,12.2194991698056,12.2349473356334,12.1422583406665,12.1654305894082,340124.520837143,0.0,1.0
2018-07-17,15.88,16.01,15.84,15.84,252274,12.265843667289,12.3662567451699,12.2349473356334,12.2349473356334,326607.058484175,0.0,1.0
2018-07-18,16.05,16.06,15.87,15.87,310252,12.3971530768255,12.4048771597394,12.2581195843751,12.2581195843751,401668.396698954,0.0,1.0
2018-07-19,16.13,16.17,15.93,16.0,315421,12.4589457401368,12.4898420717924,12.3044640818586,12.358532662256,408360.453293389,0.0,1.0
2018-07-20,16.2,16.29,16.07,16.15,257253,12.5130143205342,12.5825310667593,12.4126012426533,12.4743939059646,333053.131183669,0.0,1.0
2018-07-23,16.6,16.68,16.15,16.15,517162,12.8219776370906,12.8837703004018,12.4743939059646,12.4743939059646,669544.858288177,0.0,1.0
2018-07-24,16.4,16.59,16.31,16.57,339114,12.6674959788124,12.8142535541766,12.5979792325872,12.7988053883488,439034.644992356,0.0,1.0
2018-07-25,17.13,17.25,16.7,16.75,1011185,13.2313540315278,13.3240430264947,12.8992184662297,12.9378388807992,1309132.76212895,0.0,1.0
2018-07-26,17.72,17.79,17.13,17.15,658676,13.6870749234485,13.7411435038458,13.2313540315278,13.2468021973556,852756.25254335,0.0,1.0
2018-07-27,17.6,17.91,17.49,17.77,440550,13.5943859284816,13.8338324988128,13.5094210164285,13.725695338018,570358.973240216,0.0,1.0
2018-07-30,17.19,17.67,17.19,17.65,540072,13.2776985290112,13.6484545088789,13.2776985290112,13.6330063430511,699205.337409583,0.0,1.0
2018-07-31,16.87,17.23,16.82,17.23,699902,13.0305278757661,13.3085948606669,12.9919074611966,13.3085948606669,906129.579136932,0.0,1.0
2018-08-01,17.11,17.16,16.89,16.92,508945,13.2159058657,13.2545262802695,13.0459760415939,13.0691482903357,658906.702158079,0.0,1.0
2018-08-02,17.1,17.11,16.84,17.0,413664,13.2776985290112,13.2854632649931,13.0758153934824,13.2000511691925,532747.025739767,0.09,1.0
2018-08-03,16.86,17.14,16.83,17.07,228142,13.0913448654462,13.3087574729388,13.0680506575005,13.2544043210656,293818.103451887,0.0,1.0
2018-08-06,16.82,16.92,16.74,16.88,310569,13.0602859215187,13.1379332813374,12.9981680336636,13.1068743374099,399973.676793177,0.0,1.0
2018-08-07,16.72,16.92,16.7,16.88,441090,12.9826385616999,13.1379332813374,12.9671090897361,13.1068743374099,568068.252455019,0.0,1.0
2018-08-08,16.83,16.85,16.62,16.71,330287,13.0680506575005,13.0835801294643,12.9049912018811,12.974873825718,425367.972292756,0.0,1.0
2018-08-09,16.76,16.87,16.69,16.81,301100,13.0136975056274,13.0991096014281,12.9593443537543,13.0525211855368,387778.799823633,0.0,1.0
2018-08-10,16.76,16.82,16.6,16.66,259182,13.0136975056274,13.0602859215187,12.8894617299174,12.9360501458086,333793.706064061,0.0,1.0
2018-08-13,16.73,16.89,16.67,16.77,489122,12.9904032976818,13.1146390733918,12.9438148817905,13.0214622416093,629927.406600248,0.0,1.0
2018-08-14,17.01,17.07,16.77,16.77,278197,13.2078159051743,13.2544043210656,13.0214622416093,13.0214622416093,358282.626285406,0.0,1.0
2018-08-15,16.85,17.06,16.85,16.98,274214,13.0835801294643,13.2466395850837,13.0835801294643,13.1845216972287,353153.024957947,0.0,1.0
2018-08-16,17.05,17.09,16.91,16.91,327418,13.2388748491019,13.2699337930294,13.1301685453556,13.1301685453556,421673.062373477,0.0,1.0
2018-08-17,17.09,17.13,16.97,17.01,286888,13.2699337930294,13.3009927369569,13.1767569612468,13.2078159051743,369475.537442053,0.0,1.0
2018-08-20,17.06,17.15,16.9,17.12,287218,13.2466395850837,13.3165222089206,13.1224038093737,13.293228000975,369900.535794568,0.0,1.0
2018-08-21,17.27,17.33,17.06,17.06,530562,13.4096990407032,13.4562874565944,13.2466395850837,13.2466395850837,683296.896685573,0.0,1.0
2018-08-22,17.24,17.3,17.15,17.21,254205,13.3864048327575,13.4329932486488,13.3165222089206,13.3631106248119,327383.958183882,0.0,1.0
2018-08-23,17.05,17.2,16.92,17.17,423372,13.2388748491019,13.35534588883,13.1379332813374,13.3320516808844,545249.704546432,0.0,1.0
2018-08-24,16.97,17.09,16.93,17.06,275346,13.1767569612468,13.2699337930294,13.1456980173193,13.2466395850837,354610.898094448,0.0,1.0
2018-08-27,16.75,17.04,16.73,17.02,319031,13.0059327696455,13.23111011312,12.9904032976818,13.2155806411562,410871.66485066,0.0,1.0
2018-08-28,16.67,16.8,16.59,16.79,299917,12.9438148817905,13.0447564495549,12.8816969939355,13.036991713573,386255.245123562,0.0,1.0
2018-08-29,16.7,16.72,16.51,16.69,179260,12.9671090897361,12.9826385616999,12.8195791060805,12.9593443537543,230864.256580487,0.0,1.0
2018-08-30,16.69,16.73,16.56,16.71,279670,12.9593443537543,12.9904032976818,12.8584027859898,12.974873825718,360179.664386168,0.0,1.0
2018-08-31,16.75,16.76,16.61,16.63,317646,13.0059327696455,13.0136975056274,12.8972264658992,12.912755937863,409087.959643899,0.0,1.0
2018-09-04,16.79,16.87,16.65,16.74,237408,13.036991713573,13.0991096014281,12.9282854098267,12.9981680336636,305751.542040948,0.0,1.0
2018-09-05,16.67,16.82,16.66,16.79,805452,12.9438148817905,13.0602859215187,12.9360501458086,13.036991713573,1037320.52432928,0.0,1.0
2018-09-06,16.71,16.78,16.64,16.71,291614,12.974873825718,13.0292269775912,12.9205206738449,12.974873825718,375562.028999565,0.0,1.0
2018-09-07,16.63,16.76,16.52,16.75,268297,12.912755937863,13.0136975056274,12.8273438420623,13.0059327696455,345532.675710001,0.0,1.0
2018-09-10,16.71,16.81,16.66,16.71,329651,12.974873825718,13.0525211855368,12.9360501458086,12.974873825718,424548.88455882,0.0,1.0
2018-09-11,16.71,16.85,16.67,16.68,375264,12.974873825718,13.0835801294643,12.9438148817905,12.9515796177724,483292.671992746,0.0,1.0
2018-09-12,16.43,16.67,16.37,16.64,410985,12.7574612182254,12.9438148817905,12.7108728023342,12.9205206738449,529296.811841635,0.0,1.0
2018-09-13,16.1,16.47,16.08,16.47,537817,12.5012249308235,12.7885201621529,12.4856954588597,12.7885201621529,692640.42107189,0.0,1.0
2018-09-14,16.3,16.35,16.01,16.13,955468,12.656519650461,12.6953433303704,12.4313423069866,12.5245191387691,1230522.1996343,0.0,1.0
2018-09-17,16.28,16.32,16.09,16.32,399264,12.6409901784973,12.6720491224248,12.4934601948416,12.6720491224248,514201.643084632,0.0,1.0
2018-09-18,16.22,16.37,16.15,16.31,463040,12.594401762606,12.7108728023342,12.5400486107328,12.6642843864429,596337.082266141,0.0,1.0
2018-09-19,16.35,16.41,16.22,16.22,565809,12.6953433303704,12.7419317462617,12.594401762606,12.594401762606,728690.584355397,0.0,1.0
2018-09-20,16.54,16.65,16.43,16.43,368233,12.8428733140261,12.9282854098267,12.7574612182254,12.7574612182254,474237.631336618,0.0,1.0
2018-09-21,16.45,16.63,16.38,16.55,1553758,12.7729906901892,12.912755937863,12.718637538316,12.850638050008,2001044.21274117,0.0,1.0
2018-09-24,16.15,16.47,16.15,16.44,419250,12.5400486107328,12.7885201621529,12.5400486107328,12.7652259542073,539941.088761404,0.0,1.0
2018-09-25,16.32,16.38,16.19,16.22,488307,12.6720491224248,12.718637538316,12.5711075546604,12.594401762606,628877.789456919,0.0,1.0
2018-09-26,15.95,16.43,15.92,16.36,450210,12.3847538910953,12.7574612182254,12.3614596831497,12.7031080663523,579813.661469936,0.0,1.0
2018-09-27,16.05,16.15,15.89,15.98,402957,12.4624012509141,12.5400486107328,12.338165475204,12.4080480990409,518957.761011396,0.0,1.0
2018-09-28,16.14,16.17,15.97,15.97,404512,12.532283874751,12.5555780826966,12.400283363059,12.400283363059,520960.404763391,0.0,1.0
2018-10-01,15.79,16.27,15.75,16.27,306700,12.2605181153852,12.6332254425154,12.2294591714577,12.6332254425154,394990.893078408,0.0,1.0
2018-10-02,15.69,15.88,15.62,15.8,260903,12.1828707555665,12.3304007392221,12.1285176036933,12.2682828513671,336010.136866108,0.0,1.0
2018-10-03,16.13,16.21,15.71,15.78,496355,12.5245191387691,12.5866370266241,12.1984002275302,12.2527533794034,639242.597763066,0.0,1.0
2018-10-04,16.12,16.3,15.99,16.13,269058,12.5167544027872,12.656519650461,12.4158128350228,12.5245191387691,346512.747668373,0.0,1.0
2018-10-05,16.04,16.24,15.94,16.24,432704,12.4546365149322,12.6099312345697,12.3769891551134,12.6099312345697,557268.142805995,0.0,1.0
2018-10-08,16.19,16.24,15.99,16.04,184899,12.5711075546604,12.6099312345697,12.4158128350228,12.4546365149322,238126.576913284,0.0,1.0
2018-10-09,16.21,16.28,16.08,16.15,372937,12.5866370266241,12.6409901784973,12.4856954588597,12.5400486107328,480295.789670629,0.0,1.0
2018-10-10,16.06,16.46,16.06,16.21,374882,12.4701659868959,12.7807554261711,12.4701659868959,12.5866370266241,482800.704202869,0.0,1.0
2018-10-11,15.56,16.09,15.55,15.97,366167,12.081929187802,12.4934601948416,12.0741644518202,12.400283363059,471576.884075127,0.0,1.0
2018-10-12,15.14,15.81,14.75,15.79,727583,11.7558102765632,12.276047587349,11.4529855732699,12.2605181153852,937035.079747851,0.0,1.0
2018-10-15,15.17,15.27,15.05,15.11,493751,11.7791044845088,11.8567518443276,11.6859276527263,11.7325160686175,635888.974399598,0.0,1.0
2018-10-16,15.3,15.31,14.95,15.24,387306,11.8800460522732,11.8878107882551,11.6082802929075,11.833457636382,498801.248238101,0.0,1.0
2018-10-17,15.24,15.4,14.92,15.27,522663,11.833457636382,11.957693412092,11.5849860849619,11.8567518443276,673123.981574954,0.0,1.0
2018-10-18,14.97,15.29,14.93,15.17,837243,11.6238097648712,11.8722813162913,11.5927508209437,11.7791044845088,1078263.32016187,0.0,1.0
2018-10-19,14.78,14.99,14.73,14.94,451596,11.4762797812156,11.639339236835,11.4374561013062,11.6005155569256,581598.654550491,0.0,1.0
2018-10-22,14.4,14.89,14.31,14.79,464447,11.1812198139042,11.5616918770162,11.1113371900673,11.4840445171974,598149.120696403,0.0,1.0
2018-10-23,14.65,14.72,14.06,14.12,1182387,11.3753382134512,11.4296913653243,10.9172187905204,10.9638072064116,1522765.23343429,0.0,1.0
2018-10-24,12.03,14.18,12.01,14.14,2055039,9.34097738619914,11.0103956223029,9.32544791423538,10.9793366783754,2646630.87682085,0.0,1.0
2018-10-25,13.0,13.09,12.04,12.09,1180534,10.0941567764413,10.1640394002782,9.34874212218102,9.38756580209041,1520378.80329124,0.0,1.0
2018-10-26,12.86,12.98,12.57,12.85,1075789,9.98545047269501,10.0786273044775,9.76027312922055,9.97768573671313,1385480.46258209,0.0,1.0
2018-10-29,13.2,13.42,12.84,12.95,898887,10.2494514960789,10.4202756876802,9.96992100073125,10.0553330965319,1157653.01241137,0.0,1.0
2018-10-30,13.67,13.74,13.2,13.24,1608529,10.6143940872271,10.6687472391003,10.2494514960789,10.2805104400064,2071582.34839425,0.0,1.0
2018-10-31,13.5,13.88,13.48,13.84,859424,10.4823935755352,10.7774535428466,10.4668641035714,10.746394598919,1106829.64881975,0.0,1.0
2018-11-01,13.2,13.42,13.02,13.23,789558,10.3193341199158,10.4913230219144,10.1786159273715,10.3427871520065,1009964.93367588,0.09,1.0
2018-11-02,13.45,13.49,13.25,13.27,676361,10.5147760540051,10.5460467634594,10.3584225067336,10.3740578614608,865168.730487124,0.0,1.0
2018-11-05,13.35,13.53,13.15,13.42,895082,10.4365992803693,10.5773174729137,10.2802457330979,10.4913230219144,1144946.20124738,0.0,1.0
2018-11-06,13.55,13.67,13.25,13.36,853073,10.5929528276408,10.6867649560037,10.3584225067336,10.4444169577329,1091210.29217067,0.0,1.0
2018-11-07,13.72,13.74,13.35,13.58,577399,10.7258533428215,10.7414886975487,10.4365992803693,10.6164058597315,738581.260324793,0.0,1.0
2018-11-08,13.99,14.06,13.81,13.91,661592,10.936930631638,10.991654373183,10.7962124390937,10.8743892127294,846276.930131155,0.0,1.0
2018-11-09,13.88,14.07,13.77,13.96,717979,10.8509361806387,10.9994720505466,10.7649417296394,10.9134775995473,918404.49101355,0.0,1.0
2018-11-12,13.92,14.11,13.75,13.86,572679,10.882206890093,11.0307427600009,10.7493063749122,10.8353008259115,732543.661456879,0.0,1.0
2018-11-13,14.01,14.22,13.85,13.96,814313,10.9525659863651,11.1167372110002,10.827483148548,10.9134775995473,1041630.34892486,0.0,1.0
2018-11-14,13.71,14.2,13.55,14.11,731969,10.718035665458,11.101101856273,10.5929528276408,11.0307427600009,936299.831725852,0.0,1.0
2018-11-15,13.97,13.99,13.51,13.59,691646,10.9212952769108,10.936930631638,10.5616821181865,10.6242235370951,884720.573431202,0.0,1.0
2018-11-16,13.98,14.07,13.75,13.75,1654565,10.9291129542744,10.9994720505466,10.7493063749122,10.7493063749122,2116440.62942487,0.0,1.0
2018-11-19,13.97,14.26,13.86,13.98,523613,10.9212952769108,11.1480079204544,10.8353008259115,10.9291129542744,669780.774581263,0.0,1.0
2018-11-20,13.7,14.01,13.69,13.84,536940,10.7102179880944,10.9525659863651,10.7024003107308,10.8196654711844,686828.03731699,0.0,1.0
2018-11-21,13.73,14.0,13.59,13.74,344550,10.7336710201851,10.9447483090016,10.6242235370951,10.7414886975487,440731.925834487,0.0,1.0
2018-11-23,13.73,13.92,13.63,13.63,155742,10.7336710201851,10.882206890093,10.6554942465494,10.6554942465494,199217.737899622,0.0,1.0
2018-11-26,13.82,14.06,13.79,13.89,364275,10.8040301164573,10.991654373183,10.7805770843665,10.8587538580023,465963.205001762,0.0,1.0
2018-11-27,13.66,13.87,13.61,13.8,356396,10.6789472786401,10.8431185032751,10.6398588918222,10.7883947617301,455884.76401018,0.0,1.0
2018-11-28,13.97,14.01,13.52,13.68,505694,10.9212952769108,10.9525659863651,10.5694997955501,10.6945826333672,646859.644472343,0.0,1.0
2018-11-29,13.73,13.96,13.7,13.85,515394,10.7336710201851,10.9134775995473,10.7102179880944,10.827483148548,659267.421806819,0.0,1.0
2018-11-30,13.94,14.0,13.69,13.69,900022,10.8978422448201,10.9447483090016,10.7024003107308,10.7024003107308,1151265.21362185,0.0,1.0
2018-12-03,13.92,14.1,13.7,14.1,508013,10.882206890093,11.0229250826373,10.7102179880944,11.0229250826373,649825.998661891,0.0,1.0
2018-12-04,13.01,13.88,12.94,13.83,646965,10.1707982500079,10.8509361806387,10.1160745084629,10.8118477938208,827566.769402142,0.0,1.0
2018-12-06,12.92,12.93,12.55,12.81,762498,10.1004391537357,10.1082568310993,9.81118509128354,10.0144447027364,975351.072369599,0.0,1.0
2018-12-07,12.94,13.11,12.77,12.93,563141,10.1160745084629,10.2489750236436,9.98317399328214,10.1082568310993,720343.106795409,0.0,1.0
2018-12-10,12.8,12.92,12.57,12.9,877562,10.0066270253729,10.1004391537357,9.82682044601069,10.0848037990086,1122535.45290716,0.0,1.0
2018-12-11,12.91,13.15,12.83,12.95,564677,10.0926214763722,10.2802457330979,10.0300800574636,10.1238921858264,722307.884732083,0.0,1.0
2018-12-12,12.97,13.3,12.95,13.09,899115,10.1395275405536,10.3975108935515,10.1238921858264,10.2333396689165,1150105.02248345,0.0,1.0
2018-12-13,12.59,12.95,12.55,12.93,439625,9.84245580073783,10.1238921858264,9.81118509128354,10.1082568310993,562347.330996913,0.0,1.0
2018-12-14,12.35,12.72,12.32,12.46,396101,9.65483154401209,9.94408560646428,9.63137851192137,9.74082599501139,506673.506181878,0.0,1.0
2018-12-17,12.22,12.56,12.2,12.3,1186134,9.55320173828565,9.81900276864712,9.5375663835585,9.61574315719423,1517246.03720146,0.0,1.0
2018-12-18,12.11,12.47,12.09,12.33,499237,9.46720728728635,9.74864367237496,9.4515719325592,9.63919618928495,638600.158054946,0.0,1.0
2018-12-19,11.66,12.34,11.64,12.09,768627,9.11541180592559,9.64701386664852,9.09977645119844,9.4515719325592,983190.996831763,0.0,1.0
2018-12-20,11.68,11.88,11.6,11.6,1016969,9.13104716065273,9.28740070792418,9.06850574174415,9.06850574174415,1300858.23794506,0.0,1.0
2018-12-21,11.63,11.94,11.61,11.76,2585769,9.09195877383487,9.33430677210562,9.07632341910772,9.19358857956131,3307592.370144,0.0,1.0
2018-12-24,11.43,11.68,11.43,11.53,360262,8.93560522656342,9.13104716065273,8.93560522656342,9.01378200019914,460829.966811737,0.0,1.0
2018-12-26,11.91,11.93,11.33,11.41,705041,9.3108537400149,9.32648909474204,8.85742845292769,8.91996987183627,901854.818523501,0.0,1.0
2018-12-27,11.77,11.82,11.38,11.64,681730,9.20140625692488,9.24049464374275,8.89651683974555,9.09977645119844,872036.499199375,0.0,1.0
2018-12-28,11.92,12.02,11.72,11.8,484570,9.31867141737847,9.3968481910142,9.16231787010702,9.2248592890156,619838.831233833,0.0,1.0
2018-12-31,12.08,12.08,11.79,12.0,480172,9.44375425519563,9.44375425519563,9.21704161165203,9.38121283628705,614213.119407335,0.0,1.0
2019-01-02,12.19,12.255,11.9,11.9,463254,9.52974870619493,9.58056360905815,9.30303606265133,9.30303606265133,592572.420753241,0.0,1.0
2019-01-03,12.18,12.36,12.04,12.19,422433,9.52193102883136,9.66264922137566,9.41248354574134,9.52974870619493,540356.144611928,0.0,1.0
2019-01-04,12.75,12.77,12.25,12.4,910589,9.96753863855499,9.98317399328214,9.57665477037637,9.69391993082995,1164782.01600261,0.0,1.0
2019-01-07,12.79,12.85,12.53,12.68,437771,9.99880934800928,10.0457154121907,9.7955497365564,9.91281489700999,559975.782628034,0.0,1.0
2019-01-08,12.84,12.96,12.7,12.87,608974,10.0378977348271,10.13170986319,9.92845025173713,10.0613507669179,778970.494276976,0.0,1.0
2019-01-09,12.82,12.96,12.74,12.82,301058,10.0222623801,10.13170986319,9.95972096119142,10.0222623801,385099.033893133,0.0,1.0
2019-01-10,12.85,12.89,12.7,12.79,297898,10.0457154121907,10.076986121645,9.92845025173713,9.99880934800928,381056.912617159,0.0,1.0
2019-01-11,12.87,12.89,12.73,12.74,406010,10.0613507669179,10.076986121645,9.95190328382785,9.95972096119142,519348.626347582,0.0,1.0
2019-01-14,12.86,12.99,12.72,12.78,395457,10.0535330895543,10.1551628952807,9.94408560646428,9.99099167064571,505849.732099052,0.0,1.0
2019-01-15,12.95,12.96,12.7,12.84,292772,10.1238921858264,10.13170986319,9.92845025173713,10.0378977348271,374499.977914424,0.0,1.0
2019-01-16,13.25,13.25,12.93,13.06,393153,10.3584225067336,10.3584225067336,10.1082568310993,10.2098866368257,502902.565194039,0.0,1.0
2019-01-17,13.25,13.29,13.11,13.21,526643,10.3584225067336,10.3896932161879,10.2489750236436,10.3271517972793,673656.606057908,0.0,1.0
2019-01-18,13.28,13.39,13.22,13.28,482547,10.3818755388243,10.4678699898236,10.3349694746429,10.3818755388243,617251.10612583,0.0,1.0
2019-01-22,13.23,13.345,13.14,13.23,506616,10.3427871520065,10.4326904416876,10.2724280557343,10.3427871520065,648039.022895266,0.0,1.0
2019-01-23,13.24,13.31,13.11,13.24,261455,10.35060482937,10.4053285709151,10.2489750236436,10.35060482937,334440.765256294,0.0,1.0
2019-01-24,13.16,13.28,13.0,13.15,227632,10.2880634104615,10.3818755388243,10.1629805726443,10.2802457330979,291175.996928038,0.0,1.0
2019-01-25,13.34,13.41,13.13,13.27,283877,10.4287816030058,10.4835053445508,10.2646103783708,10.3740578614608,363121.918183475,0.0,1.0
2019-01-28,13.42,13.42,13.19,13.27,374224,10.4913230219144,10.4913230219144,10.3115164425522,10.3740578614608,478689.491259568,0.0,1.0
2019-01-29,13.51,13.58,13.42,13.45,346509,10.5616821181865,10.6164058597315,10.4913230219144,10.5147760540051,443237.785195131,0.0,1.0
2019-01-30,13.66,14.17,13.51,14.05,555147,10.6789472786401,11.0776488241823,10.5616821181865,10.9838366958194,710117.563289037,0.0,1.0
2019-01-31,13.6,13.67,13.42,13.63,636891,10.6320412144587,10.6867649560037,10.4913230219144,10.6554942465494,814680.589106519,0.0,1.0
2019-02-01,13.67,13.73,13.55,13.59,314383,10.6867649560037,10.7336710201851,10.5929528276408,10.6242235370951,402143.738324258,0.0,1.0
2019-02-04,13.86,13.88,13.61,13.68,293043,10.8353008259115,10.8509361806387,10.6398588918222,10.6945826333672,374846.628188408,0.0,1.0
2019-02-05,13.78,13.91,13.66,13.88,311756,10.772759407003,10.8743892127294,10.6789472786401,10.8509361806387,398783.405225528,0.0,1.0
2019-02-06,13.76,13.83,13.64,13.66,319592,10.7571240522758,10.8118477938208,10.6633119239129,10.6789472786401,408806.842668105,0.0,1.0
2019-02-07,13.7,13.96,13.61,13.82,597128,10.7883947617301,10.9931380199819,10.7175220954122,10.882891650154,758282.74554982,0.1,1.0
2019-02-08,13.63,13.71,13.53,13.65,232490,10.7332715768162,10.7962695024321,10.6545241697962,10.7490210582201,295235.117952729,0.0,1.0
2019-02-11,13.7,13.73,13.58,13.66,366531,10.7883947617301,10.8120189838361,10.6938978733062,10.7568957989221,465451.516273096,0.0,1.0
2019-02-12,13.79,13.94,13.75,13.76,215223,10.859267428048,10.9773885385779,10.8277684652401,10.8356432059421,273308.046759605,0.0,1.0
2019-02-13,13.74,13.87,13.68,13.81,440467,10.8198937245381,10.922265353664,10.7726452803261,10.875016909452,559341.591893349,0.0,1.0
2019-02-14,13.69,13.79,13.58,13.62,448469,10.7805200210281,10.859267428048,10.6938978733062,10.7253968361142,569503.196323037,0.0,1.0
2019-02-15,14.02,14.12,13.81,13.81,357492,11.0403864641939,11.1191338712138,10.875016909452,10.875016909452,453973.0430864,0.0,1.0
2019-02-19,14.1,14.19,13.94,13.95,572282,11.1033843898098,11.1742570561278,10.9773885385779,10.9852632792799,726731.230471093,0.0,1.0
2019-02-20,14.26,14.28,14.04,14.12,494729,11.2293802410417,11.2451297224457,11.0561359455979,11.1191338712138,628247.987739843,0.0,1.0
2019-02-21,14.22,14.27,14.1,14.25,367632,11.1978812782337,11.2372549817437,11.1033843898098,11.2215055003397,466849.657547414,0.0,1.0
2019-02-22,14.29,14.395,14.221,14.27,341329,11.2530044631477,11.3356892405186,11.1986687523039,11.2372549817437,433447.92281684,0.0,1.0
2019-02-25,14.2,14.43,14.19,14.43,376516,11.1821317968297,11.3632508329756,11.1742570561278,11.3632508329756,478131.298856254,0.0,1.0
2019-02-26,14.01,14.23,14.0,14.16,256764,11.0325117234919,11.2057560189357,11.0246369827899,11.1506328340218,326060.259908016,0.0,1.0
2019-02-27,14.05,14.16,13.98,13.99,278225,11.0640106862999,11.1506328340218,11.0088875013859,11.0167622420879,353313.220750991,0.0,1.0
2019-02-28,14.06,14.15,14.01,14.05,258265,11.0718854270018,11.1427580933198,11.0325117234919,11.0640106862999,327966.354415511,0.0,1.0
2019-03-01,14.01,14.19,13.92,14.13,245601,11.0325117234919,11.1742570561278,10.961639057174,11.1270086119158,311884.555053156,0.0,1.0
2019-03-04,13.96,14.11,13.86,14.0,338909,10.9931380199819,11.1112591305118,10.914390612962,11.0246369827899,430374.805756127,0.0,1.0
2019-03-05,13.89,14.12,13.86,14.12,683328,10.938014835068,11.1191338712138,10.914390612962,11.1191338712138,867746.667299249,0.0,1.0
2019-03-06,13.62,13.92,13.51,13.91,592799,10.7253968361142,10.961639057174,10.6387746883922,10.953764316472,752785.42168377,0.0,1.0
2019-03-07,13.28,13.57,13.25,13.56,362225,10.4576556522464,10.6860231326042,10.4340314301404,10.6781483919022,459983.399717956,0.0,1.0
2019-03-08,13.36,13.46,13.15,13.22,292874,10.5206535778624,10.5994009848823,10.3552840231205,10.4104072080345,371915.738032979,0.0,1.0
2019-03-11,13.49,13.57,13.3,13.44,341909,10.6230252069883,10.6860231326042,10.4734051336504,10.5836515034783,434184.455004944,0.0,1.0
2019-03-12,13.34,13.58,13.27,13.51,493054,10.5049040964584,10.6938978733062,10.4497809115444,10.6387746883922,626120.933575916,0.0,1.0
2019-03-13,13.35,13.51,13.35,13.42,346194,10.5127788371604,10.6387746883922,10.5127788371604,10.5679020220743,439625.904015342,0.0,1.0
2019-03-14,13.43,13.51,13.3,13.3,249720,10.5757767627763,10.6387746883922,10.4734051336504,10.4734051336504,317115.203471787,0.0,1.0
2019-03-15,13.48,13.6,13.43,13.44,1386949,10.6151504662863,10.7096473547102,10.5757767627763,10.5836515034783,1761263.0720006,0.0,1.0
2019-03-18,13.52,13.73,13.48,13.48,455856,10.6466494290942,10.8120189838361,10.6151504662863,10.6151504662863,578883.822656717,0.0,1.0
2019-03-19,13.13,13.6,13.12,13.6,265674,10.3395345417165,10.7096473547102,10.3316598010145,10.7096473547102,337374.918177013,0.0,1.0
2019-03-20,12.78,13.24,12.78,13.12,570065,10.0639186171468,10.4261566894384,10.0639186171468,10.3316598010145,723915.899676211,0.0,1.0
2019-03-21,12.71,12.99,12.64,12.7,523014,10.0087954322328,10.2292881718886,9.95367224731887,10.0009206915308,664166.630740803,0.0,1.0
2019-03-22,12.24,12.65,12.14,12.58,811644,9.63868261923916,9.96154698802087,9.55993521221924,9.90642380310692,1030692.98496979,0.0,1.0
2019-03-25,12.31,12.5,12.2,12.26,420947,9.69380580415311,9.84342587749098,9.60718365643119,9.65443210064315,534553.474114361,0.0,1.0
2019-03-26,12.56,12.64,12.36,12.36,390413,9.89067432170293,9.95367224731887,9.73317950766308,9.73317950766308,495778.86405987,0.0,1.0
2019-03-27,12.56,12.65,12.41,12.52,302654,9.89067432170293,9.96154698802087,9.77255321117304,9.85917535889496,384335.194584135,0.0,1.0
2019-03-28,12.7,12.75,12.47,12.61,225719,10.0009206915308,10.0402943950408,9.819801655385,9.9300480252129,286636.739598144,0.0,1.0
2019-03-29,12.6,12.84,12.5,12.8,529340,9.9221732845109,10.1111670613587,9.84342587749098,10.0796680985508,672199.911123481,0.0,1.0
2019-04-01,12.88,12.93,12.7,12.7,389345,10.1426660241667,10.1820397276767,10.0009206915308,10.0009206915308,494422.62892729,0.0,1.0
2019-04-02,13.01,13.03,12.82,12.82,448211,10.2450376532926,10.2607871346966,10.0954175799547,10.0954175799547,569175.566487638,0.0,1.0
2019-04-03,13.08,13.22,12.99,13.14,468690,10.3001608382066,10.4104072080345,10.2292881718886,10.3474092824185,595181.502143164,0.0,1.0
2019-04-04,13.29,13.33,13.02,13.09,299418,10.4655303929484,10.4970293557564,10.2529123939946,10.3080355789085,380225.852927741,0.0,1.0
2019-04-05,13.32,13.36,13.21,13.3,474788,10.4891546150544,10.5206535778624,10.4025324673325,10.4734051336504,602925.249182934,0.0,1.0
2019-04-08,13.3,13.42,13.27,13.31,410093,10.4734051336504,10.5679020220743,10.4497809115444,10.4812798743524,520770.163132129,0.0,1.0
2019-04-09,13.2,13.39,13.14,13.19,312198,10.3946577266305,10.5442777999683,10.3474092824185,10.3867829859285,396454.958727713,0.0,1.0
2019-04-10,13.36,13.4,13.13,13.23,350772,10.5206535778624,10.5521525406703,10.3395345417165,10.4182819487364,445439.428769041,0.0,1.0
2019-04-11,13.37,13.49,13.3,13.44,174299,10.5285283185643,10.6230252069883,10.4734051336504,10.5836515034783,221339.351473367,0.0,1.0
2019-04-12,13.63,13.7,13.45,13.5,300072,10.7332715768162,10.7883947617301,10.5915262441803,10.6308999476903,381056.356463982,0.0,1.0
2019-04-15,13.37,13.65,13.34,13.65,216977,10.5285283185643,10.7490210582201,10.5049040964584,10.7490210582201,275535.421687082,0.0,1.0
2019-04-16,13.68,13.69,13.36,13.37,275373,10.7726452803261,10.7805200210281,10.5206535778624,10.5285283185643,349691.514198448,0.0,1.0
2019-04-17,13.65,13.73,13.57,13.7,295429,10.7490210582201,10.8120189838361,10.6860231326042,10.7883947617301,375160.289309894,0.0,1.0
2019-04-18,13.47,13.69,13.42,13.61,452239,10.6072757255843,10.7805200210281,10.5679020220743,10.7175220954122,574290.655545719,0.0,1.0
2019-04-22,13.28,13.49,13.2,13.41,285712,10.4576556522464,10.6230252069883,10.3946577266305,10.5600272813723,362820.835392965,0.0,1.0
2019-04-23,12.95,13.23,12.3,13.16,455845,10.1977892090806,10.4182819487364,9.68593106345112,10.3631587638225,578869.853942805,0.0,1.0
2019-04-24,13.19,13.26,12.81,12.81,453769,10.3867829859285,10.4419061708424,10.0875428392528,10.0875428392528,576233.576662617,0.0,1.0
2019-04-25,13.44,13.44,13.16,13.29,422876,10.5836515034783,10.5836515034783,10.3631587638225,10.4655303929484,537003.078581352,0.0,1.0
2019-04-26,13.47,13.51,13.36,13.46,274385,10.6072757255843,10.6387746883922,10.5206535778624,10.5994009848823,348436.869712502,0.0,1.0
2019-04-29,13.75,13.89,13.56,13.56,362746,10.8277684652401,10.938014835068,10.6781483919022,10.6781483919022,460645.008804166,0.0,1.0
2019-04-30,13.61,13.85,13.57,13.77,372605,10.7175220954122,10.90651587226,10.6860231326042,10.8435179466441,473164.786118872,0.0,1.0
2019-05-01,13.56,13.72,13.38,13.6,949676,10.6781483919022,10.8041442431341,10.5364030592663,10.7096473547102,1205977.48667417,0.0,1.0
2019-05-02,13.52,13.63,13.42,13.43,346793,10.7253968361142,10.812659680195,10.6460669778589,10.6539999636844,437153.18245499,0.1,1.0
2019-05-03,13.87,13.9,13.53,13.53,251132,11.0030513400077,11.0268502974842,10.7333298219397,10.7333298219397,316566.807912173,0.0,1.0
2019-05-06,13.81,13.88,13.59,13.68,311061,10.9554534250545,11.0109843258332,10.7809277368929,10.8523246093226,392110.87330953,0.0,1.0
2019-05-07,13.53,13.69,13.44,13.61,208506,10.7333298219397,10.8602575951481,10.6619329495099,10.7967937085439,262834.202134877,0.0,1.0
2019-05-08,13.49,13.57,13.41,13.54,543921,10.7015978786376,10.7650617652418,10.6381339920334,10.7412628077652,685644.739525022,0.0,1.0
2019-05-09,13.66,13.69,13.34,13.39,304986,10.8364586376716,10.8602575951481,10.5826030912547,10.6222680203823,384452.974841526,0.0,1.0
2019-05-10,13.68,13.71,13.46,13.6,302066,10.8523246093226,10.8761235667992,10.677798921161,10.7888607227184,380772.141339213,0.0,1.0
2019-05-13,13.3,13.46,13.25,13.46,392405,10.5508711479525,10.677798921161,10.5112062188249,10.677798921161,494649.818656234,0.0,1.0
2019-05-14,13.47,13.56,13.3,13.3,255290,10.6857319069865,10.7571287794163,10.5508711479525,10.5508711479525,321808.21397472,0.0,1.0
2019-05-15,13.41,13.47,13.23,13.3,453181,10.6381339920334,10.6857319069865,10.4953402471738,10.5508711479525,571261.577881141,0.0,1.0
2019-05-16,13.51,13.69,13.48,13.48,237179,10.7174638502886,10.8602575951481,10.6936648928121,10.6936648928121,298978.222344432,0.0,1.0
2019-05-17,13.42,13.7,13.37,13.37,353049,10.6460669778589,10.8681905809737,10.6064020487312,10.6064020487312,445039.24217776,0.0,1.0
2019-05-20,13.41,13.56,13.36,13.41,220053,10.6381339920334,10.7571287794163,10.5984690629057,10.6381339920334,277389.881741465,0.0,1.0
2019-05-21,13.42,13.54,13.4,13.43,199720,10.6460669778589,10.7412628077652,10.6302010062078,10.6539999636844,251758.927083046,0.0,1.0
2019-05-22,13.3,13.44,13.24,13.33,234801,10.5508711479525,10.6619329495099,10.5032732329994,10.5746701054291,295980.612046999,0.0,1.0
2019-05-23,12.84,13.17,12.74,13.17,394123,10.1859537999782,10.4477423322207,10.106623941723,10.4477423322207,496815.459737392,0.0,1.0
2019-05-24,13.05,13.08,12.9,12.92,299614,10.3525465023143,10.3763454597909,10.2335517149314,10.2494176865825,377681.249644803,0.0,1.0
2019-05-28,12.94,13.06,12.92,13.0,315241,10.2652836582335,10.3604794881399,10.2494176865825,10.3128815731867,397380.011679285,0.0,1.0
2019-05-29,13.05,13.08,12.77,12.79,284091,10.3525465023143,10.3763454597909,10.1304228991995,10.1462888708506,358113.585789855,0.0,1.0
2019-05-30,12.8,13.22,12.72,13.11,215219,10.1542218566761,10.4874072613483,10.0907579700719,10.4001444172675,271296.337511948,0.0,1.0
2019-05-31,12.57,12.68,12.49,12.61,364871,9.97176318268898,10.0590260267698,9.90829929608476,10.0034951259911,459941.575624465,0.0,1.0
2019-06-03,12.67,12.77,12.52,12.53,347776,10.0510930409443,10.1304228991995,9.93209825356134,9.94003123938687,438392.312363475,0.0,1.0
2019-06-04,13.04,13.07,12.8,12.8,241744,10.3446135164888,10.3684124739654,10.1542218566761,10.1542218566761,304732.676090346,0.0,1.0
2019-06-05,13.01,13.05,12.84,13.01,273348,10.3208145590122,10.3525465023143,10.1859537999782,10.3208145590122,344571.395955821,0.0,1.0
2019-06-06,12.82,13.03,12.68,12.96,181736,10.1700878283272,10.3366805306633,10.0590260267698,10.2811496298846,229089.026498921,0.0,1.0
2019-06-07,12.75,12.87,12.68,12.78,155712,10.1145569275485,10.2097527574548,10.0590260267698,10.1383558850251,196284.228189241,0.0,1.0
2019-06-10,12.85,13.0,12.7862,12.82,176815,10.1938867858038,10.3128815731867,10.1432743362369,10.1700878283272,222885.813599983,0.0,1.0
2019-06-11,12.89,13.0,12.81,12.93,163941,10.2256187291059,10.3128815731867,10.1621548425017,10.257350672408,206657.371644911,0.0,1.0
2019-06-12,12.74,12.91,12.72,12.86,216485,10.106623941723,10.2414847007569,10.0907579700719,10.2018197716293,272892.205735895,0.0,1.0
2019-06-13,12.89,12.92,12.8,12.81,183047,10.2256187291059,10.2494176865825,10.1542218566761,10.1621548425017,230741.619896707,0.0,1.0
2019-06-14,12.91,12.98,12.74,12.86,154800,10.2414847007569,10.2970156015356,10.106623941723,10.2018197716293,195134.597999478,0.0,1.0
2019-06-17,12.66,12.97,12.66,12.86,252097,10.0431600551187,10.2890826157101,10.0431600551187,10.2018197716293,317783.247751126,0.0,1.0
2019-06-18,12.82,13.02,12.66,12.69,243187,10.1700878283272,10.3287475448378,10.0431600551187,10.0669590125953,306551.663331387,0.0,1.0
2019-06-19,12.75,12.98,12.71,12.81,293932,10.1145569275485,10.2970156015356,10.0828249842464,10.1621548425017,370518.751028309,0.0,1.0
2019-06-20,12.74,12.85,12.58,12.84,336122,10.106623941723,10.1938867858038,9.97969616851451,10.1859537999782,423701.752899095,0.0,1.0
2019-06-21,12.81,12.89,12.65,12.67,672212,10.1621548425017,10.2256187291059,10.0352270692932,10.0510930409443,847363.167896795,0.0,1.0
2019-06-24,12.71,12.91,12.69,12.73,306792,10.0828249842464,10.2414847007569,10.0669590125953,10.0986909558974,386729.545151521,0.0,1.0
2019-06-25,12.72,12.81,12.52,12.69,370095,10.0907579700719,10.1621548425017,9.93209825356134,10.0669590125953,466526.738027238,0.0,1.0
2019-06-26,12.7,12.89,12.7,12.73,449772,10.0748919984208,10.2256187291059,10.0748919984208,10.0986909558974,566964.330823134,0.0,1.0
2019-06-27,13.12,13.14,12.7,12.72,345467,10.408077403093,10.4239433747441,10.0748919984208,10.0907579700719,435481.680665927,0.0,1.0
2019-06-28,13.47,13.51,13.21,13.26,771343,10.6857319069865,10.7174638502886,10.4794742755228,10.5191392046504,972323.683622164,0.0,1.0
2019-07-01,13.58,13.63,13.48,13.54,530629,10.7729947510673,10.812659680195,10.6936648928121,10.7412628077652,668889.383732977,0.0,1.0
2019-07-02,13.4,13.63,13.25,13.53,441480,10.6302010062078,10.812659680195,10.5112062188249,10.7333298219397,556511.772124091,0.0,1.0
2019-07-03,13.41,13.49,13.32,13.49,188950,10.6381339920334,10.7015978786376,10.5667371196036,10.7015978786376,238182.702144709,0.0,1.0
2019-07-05,13.58,13.58,13.38,13.45,372657,10.7729947510673,10.7729947510673,10.6143350345568,10.6698659353355,469756.291257696,0.0,1.0
2019-07-08,13.29,13.51,13.21,13.51,241600,10.542938162127,10.7174638502886,10.4794742755228,10.7174638502886,304551.155534068,0.0,1.0
2019-07-09,13.33,13.34,13.19,13.25,285401,10.5746701054291,10.5826030912547,10.4636083038717,10.5112062188249,359764.918628223,0.0,1.0
2019-07-10,13.16,13.34,13.12,13.33,302576,10.4398093463951,10.5826030912547,10.408077403093,10.5746701054291,381415.0266427,0.0,1.0
2019-07-11,13.2,13.22,13.05,13.16,261758,10.4715412896973,10.4874072613483,10.3525465023143,10.4398093463951,329961.512294231,0.0,1.0
2019-07-12,13.31,13.4,13.18,13.18,266162,10.5588041337781,10.6302010062078,10.4556753180462,10.4556753180462,335513.015973751,0.0,1.0
2019-07-15,12.99,13.39,12.94,13.36,195986,10.3049485873612,10.6222680203823,10.2652836582335,10.5984690629057,247051.998213988,0.0,1.0
2019-07-16,13.04,13.11,12.92,13.01,171402,10.3446135164888,10.4001444172675,10.2494176865825,10.3208145590122,216062.405467096,0.0,1.0
2019-07-17,13.03,13.11,12.89,12.97,355412,10.3366805306633,10.4001444172675,10.2256187291059,10.2890826157101,448017.944083915,0.0,1.0
2019-07-18,13.1,13.21,13.01,13.01,212446,10.392211431442,10.4794742755228,10.3208145590122,10.3208145590122,267800.806244165,0.0,1.0
2019-07-19,13.15,13.23,13.05,13.05,331817,10.4318763605696,10.4953402471738,10.3525465023143,10.3525465023143,418275.044602019,0.0,1.0
2019-07-22,13.03,13.14,12.92,13.13,159195,10.3366805306633,10.4239433747441,10.2494176865825,10.4160103889186,200674.756644229,0.0,1.0
2019-07-23,13.2,13.2,13.01,13.03,387393,10.4715412896973,10.4715412896973,10.3208145590122,10.3366805306633,488331.894850201,0.0,1.0
2019-07-24,13.48,13.55,13.01,13.33,404942,10.6936648928121,10.7491957935908,10.3208145590122,10.5746701054291,510453.452087234,0.0,1.0
2019-07-25,13.37,13.52,13.35,13.43,372350,10.6064020487312,10.7253968361142,10.5905360770802,10.6539999636844,469369.299516186,0.0,1.0
2019-07-26,13.66,13.72,13.42,13.45,257148,10.8364586376716,10.8840565526247,10.6460669778589,10.6698659353355,324150.333374479,0.0,1.0
2019-07-29,13.52,13.7,13.52,13.64,268172,10.7253968361142,10.8681905809737,10.7253968361142,10.8205926660205,338046.740405139,0.0,1.0
2019-07-30,13.76,13.8,13.42,13.42,297626,10.9157884959268,10.947520439229,10.6460669778589,10.6460669778589,375175.257520624,0.0,1.0
2019-07-31,13.77,14.03,13.51,13.87,604743,10.9237214817524,11.1299791132161,10.7174638502886,11.0030513400077,762314.484483187,0.0,1.0
2019-08-01,13.17,13.8,13.16,13.68,357794,10.527072190476,11.0306451198609,10.5190789693746,10.9347264666447,447621.797850228,0.1,1.0
2019-08-02,12.91,13.13,12.79,13.12,332235,10.3192484418409,10.4950993060706,10.2233297886247,10.4871060849692,415645.952723553,0.0,1.0
2019-08-05,12.5,12.65,12.29,12.64,603216,9.99152637668561,10.1114246932058,9.82366873355729,10.1034314721045,754659.470007948,0.0,1.0
2019-08-06,12.59,12.68,12.26,12.61,457161,10.0634653665977,10.1354043565099,9.79968907025325,10.0794518088004,571935.886926582,0.0,1.0
2019-08-07,12.48,12.52,12.24,12.35,302291,9.97553993448291,10.0075128188883,9.78370262805055,9.87162806016538,378184.209053097,0.0,1.0
2019-08-08,12.67,12.78,12.58,12.59,280606,10.1274111354085,10.2153365675234,10.0554721454964,10.0634653665977,351054.970758486,0.0,1.0
2019-08-09,12.63,12.66,12.5,12.6,324351,10.0954382510031,10.1194179143072,9.99152637668561,10.0714585876991,405782.594885661,0.0,1.0
2019-08-12,12.47,12.55,12.45,12.55,170679,9.96754671338156,10.0314924821924,9.95156027117887,10.0314924821924,213529.687013419,0.0,1.0
2019-08-13,12.53,12.76,12.46,12.47,150351,10.0155060399897,10.1993501253207,9.95955349228022,9.96754671338156,188098.137276141,0.0,1.0
2019-08-14,12.16,12.33,12.1,12.24,344761,9.71975685923976,9.85564161796269,9.67179753263167,9.78370262805055,431316.731551236,0.0,1.0
2019-08-15,12.14,12.31,12.13,12.18,168548,9.70377041703706,9.83965517575999,9.69577719593572,9.73574330144246,210863.677937753,0.0,1.0
2019-08-16,12.53,12.58,12.25,12.25,258777,10.0155060399897,10.0554721454964,9.7916958491519,9.7916958491519,323745.579809299,0.0,1.0
2019-08-19,12.64,12.74,12.63,12.73,171831,10.1034314721045,10.183363683118,10.0954382510031,10.1753704620166,214970.908250006,0.0,1.0
2019-08-20,12.43,12.58,12.4,12.58,197831,9.93557382897617,10.0554721454964,9.91159416567213,10.0554721454964,247498.470881314,0.0,1.0
2019-08-21,12.53,12.55,12.43,12.48,216848,10.0155060399897,10.0314924821924,9.93557382897617,9.97553993448291,271289.880825911,0.0,1.0
2019-08-22,12.51,12.62,12.48,12.62,173701,9.99951959778696,10.0874450299018,9.97553993448291,10.0874450299018,217310.390639258,0.0,1.0
2019-08-23,12.21,12.53,12.15,12.44,451001,9.7597229647465,10.0155060399897,9.71176363813841,9.94356705007752,564229.356703163,0.0,1.0
2019-08-26,12.25,12.33,12.14,12.33,278246,9.7916958491519,9.85564161796269,9.70377041703706,9.85564161796269,348102.468919643,0.0,1.0
2019-08-27,12.08,12.36,12.03,12.35,262295,9.65581109042897,9.87962128126673,9.61584498492223,9.87162806016538,328146.809245337,0.0,1.0
2019-08-28,12.19,12.37,12.04,12.05,190323,9.74373652254381,9.88761450236808,9.62383820602358,9.63183142712493,238105.511641473,0.0,1.0
2019-08-29,12.35,12.48,12.29,12.29,192291,9.87162806016538,9.97553993448291,9.82366873355729,9.82366873355729,240567.597920643,0.0,1.0
2019-08-30,12.37,12.48,12.29,12.48,187141,9.88761450236808,9.97553993448291,9.82366873355729,9.97553993448291,234124.638399441,0.0,1.0
2019-09-03,12.11,12.27,12.02,12.25,295155,9.67979075373302,9.80768229135459,9.60785176382088,9.7916958491519,369256.644170904,0.0,1.0
2019-09-04,12.1,12.24,12.03,12.24,161872,9.67179753263167,9.78370262805055,9.61584498492223,9.78370262805055,202511.600702114,0.0,1.0
2019-09-05,12.42,12.61,12.29,12.29,467428,9.92758060787482,10.0794518088004,9.82366873355729,9.82366873355729,584780.520985643,0.0,1.0
2019-09-06,12.28,12.44,12.28,12.44,218721,9.81567551245594,9.94356705007752,9.81567551245594,9.94356705007752,273633.116395468,0.0,1.0
2019-09-09,12.73,12.83,12.37,12.41,351222,10.1753704620166,10.2553026730301,9.88761450236808,9.91958738677347,439399.830865117,0.0,1.0
2019-09-10,12.94,13.0,12.69,12.76,355287,10.3432281051449,10.391187431753,10.1433975776112,10.1993501253207,444485.390176512,0.0,1.0
2019-09-11,13.21,13.3,12.79,13.03,391978,10.5590450748814,10.6309840647935,10.2233297886247,10.4151670950571,490388.036349789,0.0,1.0
2019-09-12,13.3,13.38,13.05,13.16,382450,10.6309840647935,10.6949298336043,10.4311535372598,10.5190789693746,478467.935705518,0.0,1.0
2019-09-13,13.48,13.58,13.33,13.44,343612,10.7748620446178,10.8547942556312,10.6549637280975,10.7428891602124,429879.263494951,0.0,1.0
2019-09-16,13.5,13.66,13.35,13.35,360096,10.7908484868205,10.918740024442,10.6709501703002,10.6709501703002,450501.738203199,0.0,1.0
2019-09-17,13.41,13.45,13.27,13.44,237701,10.7189094969083,10.7508823813137,10.6070044014894,10.7428891602124,297378.237116323,0.0,1.0
2019-09-18,13.46,13.52,13.35,13.41,394467,10.7588756024151,10.8068349290232,10.6709501703002,10.7189094969083,493501.924941687,0.0,1.0
2019-09-19,13.35,13.64,13.34,13.39,305165,10.6709501703002,10.9027535822393,10.6629569491989,10.7029230547056,381779.755783958,0.0,1.0
2019-09-20,13.37,13.47,13.22,13.36,1017194,10.6869366125029,10.7668688235164,10.5670382959827,10.6789433914016,1272570.82858423,0.0,1.0
2019-09-23,13.44,13.51,13.21,13.28,303534,10.7428891602124,10.7988417079218,10.5590450748814,10.6149976225908,379739.276758892,0.0,1.0
2019-09-24,13.28,13.53,13.18,13.48,432715,10.6149976225908,10.8148281501245,10.5350654115773,10.7748620446178,541352.471692543,0.0,1.0
2019-09-25,13.53,13.56,13.25,13.25,343497,10.8148281501245,10.8388078134286,10.5910179592867,10.5910179592867,429735.391583314,0.0,1.0
2019-09-26,13.38,13.55,13.35,13.55,197917,10.6949298336043,10.8308145923272,10.6709501703002,10.8308145923272,247606.062050017,0.0,1.0
2019-09-27,13.42,13.63,13.33,13.54,296248,10.7269027180097,10.894760361138,10.6549637280975,10.8228213712259,370624.052861519,0.0,1.0
2019-09-30,13.28,13.51,13.26,13.51,344635,10.6149976225908,10.7988417079218,10.5990111803881,10.7988417079218,431159.097978484,0.0,1.0
2019-10-01,13.02,13.49,12.93,13.41,386481,10.4071738739557,10.7828552657191,10.3352348840436,10.7189094969083,483510.958973474,0.0,1.0
2019-10-02,12.9,13.01,12.8,12.88,299841,10.3112552207395,10.3991806528544,10.2313230097261,10.2952687785369,375119.111805148,0.0,1.0
2019-10-03,12.84,12.87,12.66,12.85,236533,10.2632958941315,10.2872755574355,10.1194179143072,10.2712891152328,295916.998918114,0.0,1.0
2019-10-04,12.96,12.97,12.73,12.87,179136,10.3592145473476,10.367207768449,10.1753704620166,10.2872755574355,224109.902289303,0.0,1.0
2019-10-07,13.0,13.1,12.88,12.88,276794,10.391187431753,10.4711196427665,10.2952687785369,10.2952687785369,346285.929652696,0.0,1.0
2019-10-08,12.74,12.85,12.69,12.84,330495,10.183363683118,10.2712891152328,10.1433975776112,10.2632958941315,413469.108147457,0.0,1.0
2019-10-09,12.67,12.9,12.63,12.85,356811,10.1274111354085,10.3112552207395,10.0954382510031,10.2712891152328,446392.005770747,0.0,1.0
2019-10-10,12.74,12.87,12.69,12.71,384742,10.183363683118,10.2872755574355,10.1433975776112,10.1593840198139,481335.365457477,0.0,1.0
2019-10-11,13.13,13.36,13.03,13.08,461165,10.4950993060706,10.6789433914016,10.4151670950571,10.4551332005638,576945.131571799,0.0,1.0
2019-10-14,13.16,13.19,12.96,13.06,218887,10.5190789693746,10.5430586326787,10.3592145473476,10.4391467583611,273840.792372268,0.0,1.0
2019-10-15,13.24,13.34,13.13,13.2,224606,10.5830247381854,10.6629569491989,10.4950993060706,10.55105185378,280995.605091054,0.0,1.0
2019-10-16,13.24,13.38,13.16,13.23,219628,10.5830247381854,10.6949298336043,10.5190789693746,10.575031517084,274767.82790726,0.0,1.0
2019-10-17,13.35,13.35,13.23,13.3,303058,10.6709501703002,10.6709501703002,10.575031517084,10.6309840647935,379143.772150721,0.0,1.0
2019-10-18,13.4,13.46,13.27,13.29,321275,10.710916275807,10.7588756024151,10.6070044014894,10.6229908436921,401934.334014355,0.0,1.0
2019-10-21,13.56,13.76,13.55,13.59,323558,10.8388078134286,10.9986722354555,10.8308145923272,10.8627874767326,404790.504225403,0.0,1.0
2019-10-22,13.56,13.7,13.41,13.55,202719,10.8388078134286,10.9507129088474,10.7189094969083,10.8308145923272,253613.652655998,0.0,1.0
2019-10-23,13.62,13.62,13.5,13.57,203170,10.8867671400366,10.8867671400366,10.7908484868205,10.8468010345299,254177.880761643,0.0,1.0
2019-10-24,13.54,13.61,13.42,13.6,179394,10.8228213712259,10.8787739189353,10.7269027180097,10.8707806978339,224432.675795412,0.0,1.0
2019-10-25,13.83,13.87,13.53,13.53,478060,11.054624783165,11.0865976675704,10.8148281501245,10.8148281501245,598081.791981643,0.0,1.0
2019-10-28,13.95,14.01,13.84,13.92,347775,11.1505434363811,11.1985027629892,11.0626180042663,11.1265637730771,435087.426696267,0.0,1.0
2019-10-29,14.2,14.22,13.82,13.86,488363,11.3503739639149,11.3663604061176,11.0466315620636,11.078604446469,610971.464204348,0.0,1.0
2019-10-30,14.55,14.65,14.13,14.49,557610,11.630136702462,11.7100689134755,11.2944214162054,11.582177375854,697603.623032436,0.0,1.0
2019-10-31,14.09,14.43,13.9,14.41,573001,11.2624485318,11.5342180492459,11.1105773308744,11.5182316070432,716858.689050067,0.0,1.0
2019-11-01,14.35,14.37,14.16,14.22,478768,11.4702722804351,11.4862587226378,11.3184010795095,11.3663604061176,598967.542533296,0.0,1.0
2019-11-04,14.5,14.54,14.42,14.53,359689,11.5901705969553,11.6221434813607,11.5262248281445,11.6141502602594,449992.556742011,0.0,1.0
2019-11-05,14.61,14.78,14.51,14.58,259086,11.6780960290701,11.8139807877931,11.5981638180567,11.6541163657661,324132.157380574,0.0,1.0
2019-11-06,14.55,14.65,14.5,14.61,292549,11.630136702462,11.7100689134755,11.5901705969553,11.6780960290701,365996.381547168,0.0,1.0
2019-11-07,14.56,14.69,14.46,14.63,326881,11.7180621345769,11.8226876893499,11.6375809385976,11.7743989717623,406158.228667888,0.1,1.0
2019-11-08,14.51,14.6,14.43,14.58,339339,11.6778215365873,11.7502546129686,11.6134365798039,11.7341583737727,421637.620901588,0.0,1.0
2019-11-11,14.45,14.58,14.39,14.41,213230,11.6295328189997,11.7341583737727,11.5812441014122,11.597340340608,264943.875902405,0.0,1.0
2019-11-12,14.45,14.56,14.42,14.48,290439,11.6295328189997,11.7180621345769,11.605388460206,11.6536771777935,360878.086447585,0.0,1.0
2019-11-13,14.34,14.42,14.28,14.32,301893,11.5410035034226,11.605388460206,11.492714785835,11.5249072642267,375109.982309264,0.0,1.0
2019-11-14,14.34,14.39,14.28,14.29,333682,11.5410035034226,11.5812441014122,11.492714785835,11.5007629054329,414608.649809435,0.0,1.0
2019-11-15,14.21,14.46,14.12,14.44,2081093,11.4363779486496,11.6375809385976,11.3639448722682,11.6214846994018,2585812.71647217,0.0,1.0
2019-11-18,14.24,14.25,14.05,14.18,349554,11.4605223074433,11.4685704270412,11.3076080350828,11.4122335898558,434330.026718516,0.0,1.0
2019-11-19,14.29,14.38,14.2,14.33,306489,11.5007629054329,11.5731959818143,11.4283298290516,11.5329553838246,380820.633032183,0.0,1.0
2019-11-20,14.19,14.31,14.11,14.19,413184,11.4202817094537,11.5168591446288,11.3558967526703,11.4202817094537,513391.97308474,0.0,1.0
2019-11-21,14.11,14.27,14.03,14.27,318166,11.3558967526703,11.4846666662371,11.2915117958869,11.4846666662371,395329.612251393,0.0,1.0
2019-11-22,14.16,14.26,14.12,14.17,294549,11.3961373506599,11.4766185466392,11.3639448722682,11.4041854702579,365984.869404763,0.0,1.0
2019-11-25,14.32,14.42,14.13,14.17,438089,11.5249072642267,11.605388460206,11.3719929918662,11.4041854702579,544337.089763207,0.0,1.0
2019-11-26,14.22,14.36,14.21,14.26,282771,11.4444260682475,11.5570997426184,11.4363779486496,11.4766185466392,351350.395032587,0.0,1.0
2019-11-27,14.27,14.34,14.24,14.31,193027,11.4846666662371,11.5410035034226,11.4605223074433,11.5168591446288,239841.117731151,0.0,1.0
2019-11-29,14.21,14.32,14.14,14.19,135789,11.4363779486496,11.5249072642267,11.3800411114641,11.4202817094537,168721.39926329,0.0,1.0
2019-12-02,14.1,14.34,14.09,14.31,366740,11.3478486330724,11.5410035034226,11.3398005134745,11.5168591446288,455684.083142371,0.0,1.0
2019-12-03,14.01,14.02,13.81,13.9,293211,11.2754155566911,11.283463676289,11.1144531647326,11.1868862411139,364322.369259578,0.0,1.0
2019-12-04,14.08,14.21,14.06,14.09,325752,11.3317523938765,11.4363779486496,11.3156561546807,11.3398005134745,404755.4165125,0.0,1.0
2019-12-05,14.17,14.2,14.1,14.13,327743,11.4041854702579,11.4283298290516,11.3478486330724,11.3719929918662,407229.28631,0.0,1.0
2019-12-06,14.36,14.48,14.28,14.37,384555,11.5570997426184,11.6536771777935,11.492714785835,11.5651478622163,477819.68858814,0.0,1.0
2019-12-09,14.3,14.35,14.26,14.28,449790,11.5088110250309,11.5490516230205,11.4766185466392,11.492714785835,558875.889612822,0.0,1.0
2019-12-10,14.36,14.4,14.25,14.29,232818,11.5570997426184,11.5892922210101,11.4685704270412,11.5007629054329,289282.480419481,0.0,1.0
2019-12-11,14.29,14.43,14.23,14.37,222675,11.5007629054329,11.6134365798039,11.4524741878454,11.5651478622163,276679.536493777,0.0,1.0
2019-12-12,14.6,14.68,14.33,14.33,374607,11.7502546129686,11.814639569752,11.5329553838246,11.5329553838246,465459.03728449,0.0,1.0
2019-12-13,14.61,14.67,14.48,14.57,326141,11.7583027325665,11.806591450154,11.6536771777935,11.7261102541748,405238.759230343,0.0,1.0
2019-12-16,14.72,14.9,14.72,14.8,431990,11.8468320481437,11.9916982009063,11.8468320481437,11.9112170049271,536758.922061057,0.0,1.0
2019-12-17,14.86,14.9,14.73,14.75,301038,11.9595057225146,11.9916982009063,11.8548801677416,11.8709764069374,374047.62235102,0.0,1.0
2019-12-18,14.71,14.89,14.71,14.87,743586,11.8387839285457,11.9836500813084,11.8387839285457,11.9675538421125,923925.136738573,0.0,1.0
2019-12-19,14.84,14.85,14.73,14.73,571789,11.9434094833187,11.9514576029167,11.8548801677416,11.8548801677416,710462.851654835,0.0,1.0
2019-12-20,14.81,14.93,14.78,14.91,1977319,11.919265124525,12.0158425597001,11.8951207657312,11.9997463205042,2456870.79564538,0.0,1.0
2019-12-23,14.71,14.85,14.66,14.81,345501,11.8387839285457,11.9514576029167,11.7985433305561,11.919265124525,429294.067758556,0.0,1.0
2019-12-24,14.69,14.72,14.66,14.72,118552,11.8226876893499,11.8468320481437,11.7985433305561,11.8468320481437,147303.973999821,0.0,1.0
2019-12-26,14.65,14.7,14.59,14.66,173604,11.7904952109582,11.8307358089478,11.7422064933707,11.7985433305561,215707.530048122,0.0,1.0
2019-12-27,14.48,14.66,14.47,14.66,450618,11.6536771777935,11.7985433305561,11.6456290581956,11.7985433305561,559904.70136186,0.0,1.0
2019-12-30,14.58,14.68,14.5,14.56,324600,11.7341583737727,11.814639569752,11.6697734169893,11.7180621345769,403324.026252969,0.0,1.0
2019-12-31,14.51,14.65,14.48,14.59,434389,11.6778215365873,11.7904952109582,11.6536771777935,11.7422064933707,539739.742575478,0.0,1.0
2020-01-02,14.62,14.63,14.47,14.59,477686,11.7663508521644,11.7743989717623,11.6456290581956,11.7422064933707,593537.402355748,0.0,1.0
2020-01-03,14.55,14.61,14.4,14.42,403048,11.710014014979,11.7583027325665,11.5892922210101,11.605388460206,500797.726842901,0.0,1.0
2020-01-06,14.34,14.43,14.28,14.38,417725,11.5410035034226,11.6134365798039,11.492714785835,11.5731959818143,519034.284862972,0.0,1.0
2020-01-07,14.2,14.32,14.11,14.28,366821,11.4283298290516,11.5249072642267,11.3558967526703,11.492714785835,455784.727769995,0.0,1.0
2020-01-08,14.27,14.36,14.19,14.19,367089,11.4846666662371,11.5570997426184,11.4202817094537,11.4202817094537,456117.724809537,0.0,1.0
2020-01-09,14.22,14.41,14.2,14.33,337058,11.4444260682475,11.597340340608,11.4283298290516,11.5329553838246,418803.418486669,0.0,1.0
2020-01-10,14.07,14.19,14.01,14.15,249778,11.3237042742786,11.4202817094537,11.2754155566911,11.388089231062,310355.725907006,0.0,1.0
2020-01-13,14.15,14.16,13.99,14.05,230622,11.388089231062,11.3961373506599,11.2593193174952,11.3076080350828,286553.892737252,0.0,1.0
2020-01-14,14.18,14.24,14.05,14.12,367030,11.4122335898558,11.4605223074433,11.3076080350828,11.3639448722682,456044.415759787,0.0,1.0
2020-01-15,14.18,14.19,14.03,14.06,432719,11.4122335898558,11.4202817094537,11.2915117958869,11.3156561546807,537664.723709667,0.0,1.0
2020-01-16,14.32,14.39,14.26,14.28,313742,11.5249072642267,11.5812441014122,11.4766185466392,11.492714785835,389832.676046392,0.0,1.0
2020-01-17,14.32,14.45,14.29,14.45,265049,11.5249072642267,11.6295328189997,11.5007629054329,11.6295328189997,329330.344529646,0.0,1.0
2020-01-21,14.08,14.27,14.07,14.2,342695,11.3317523938765,11.4846666662371,11.3237042742786,11.4283298290516,425807.539053486,0.0,1.0
2020-01-22,14.1,14.16,14.02,14.12,302891,11.3478486330724,11.3961373506599,11.283463676289,11.3639448722682,376350.023523684,0.0,1.0
2020-01-23,14.23,14.25,13.99,14.07,525446,11.4524741878454,11.4685704270412,11.2593193174952,11.3237042742786,652880.456865426,0.0,1.0
2020-01-24,14.05,14.2,13.96,14.2,395484,11.3076080350828,11.4283298290516,11.2351749587015,11.4283298290516,491399.258159669,0.0,1.0
2020-01-27,13.82,13.94,13.76,13.76,250194,11.1225012843305,11.2190787195056,11.074212566743,11.074212566743,310872.616834059,0.0,1.0
2020-01-28,13.9,13.95,13.8,13.93,277080,11.1868862411139,11.2271268391035,11.1064050451347,11.2110305999077,344279.178047359,0.0,1.0
2020-01-29,13.48,13.88,13.3,13.57,655748,10.8488652180011,11.1707900019181,10.7039990652385,10.9212982943824,814784.114501947,0.0,1.0
2020-01-30,13.7,13.72,13.34,13.34,377764,11.0259238491554,11.0420200883513,10.7361915436302,10.7361915436302,469381.692709263,0.0,1.0
2020-01-31,13.52,13.67,13.52,13.55,456485,10.8810576963928,11.0017794903617,10.8810576963928,10.9052020551866,567194.602970076,0.0,1.0
2020-02-03,13.76,13.78,13.6,13.62,449998,11.074212566743,11.0903088059388,10.9454426531762,10.9615388923721,559134.335076349,0.0,1.0
2020-02-04,13.96,14.07,13.88,13.94,382771,11.2351749587015,11.3237042742786,11.1707900019181,11.2190787195056,475603.021727894,0.0,1.0
2020-02-05,14.29,14.33,14.08,14.13,279659,11.5007629054329,11.5329553838246,11.3317523938765,11.3719929918662,347483.653289831,0.0,1.0
2020-02-06,14.01,14.28,14.01,14.27,237484,11.3639448722682,11.5829502338323,11.3639448722682,11.5748389241447,292781.325270184,0.11,1.0
2020-02-07,13.89,13.98,13.85,13.93,241559,11.2666091560175,11.3396109432056,11.2341639172673,11.2990543947678,297805.174878899,0.0,1.0
2020-02-10,13.81,13.86,13.73,13.8,250083,11.2017186785171,11.2422752269549,11.1368282010166,11.1936073688295,308313.958698452,0.0,1.0
2020-02-11,13.89,14.03,13.89,13.91,217023,11.2666091560175,11.3801674916434,11.2666091560175,11.2828317753927,267556.052425053,0.0,1.0
2020-02-12,13.95,14.01,13.89,14.01,208092,11.3152770141429,11.3639448722682,11.2666091560175,11.3639448722682,256545.500067891,0.0,1.0
2020-02-13,14.07,14.07,13.91,13.91,161021,11.4126127303936,11.4126127303936,11.2828317753927,11.2828317753927,198514.18106622,0.0,1.0
2020-02-14,13.88,14.08,13.85,14.08,227574,11.25849784633,11.4207240400811,11.2341639172673,11.4207240400811,280563.816160401,0.0,1.0
2020-02-18,13.62,13.88,13.58,13.86,297813,11.0476037944535,11.25849784633,11.0151585557033,11.2422752269549,367157.723563226,0.0,1.0
2020-02-19,13.64,13.72,13.62,13.67,254529,11.0638264138286,11.1287168913291,11.0476037944535,11.0881603428913,313795.194369703,0.0,1.0
2020-02-20,13.72,13.78,13.55,13.55,285292,11.1287168913291,11.1773847494544,10.9908246266406,10.9908246266406,351721.252164276,0.0,1.0
2020-02-21,13.65,13.75,13.6,13.7,354026,11.0719377235162,11.1530508203917,11.0313811750784,11.112494271954,436459.725539833,0.0,1.0
2020-02-24,13.27,13.32,13.17,13.28,255867,10.763707955389,10.8042645038268,10.6825948585134,10.7718192650765,315444.743026502,0.0,1.0
2020-02-25,12.8,13.26,12.77,13.26,390396,10.3824764000738,10.7555966457014,10.3581424710111,10.7555966457014,481298.353826692,0.0,1.0
2020-02-26,12.72,13.03,12.71,12.91,397505,10.3175859225733,10.5690365228876,10.3094746128857,10.4717008066369,490062.659806658,0.0,1.0
2020-02-27,12.24,12.83,12.22,12.46,860664,9.92824305757054,10.4068103291364,9.91202043819542,10.1066918706968,1061066.62567725,0.0,1.0
2020-02-28,11.8,12.11,11.55,11.87,1121346,9.571345431318,9.82279603163229,9.36856268912906,9.6281245991309,1382447.52474448,0.0,1.0
2020-03-02,12.39,12.4,11.73,11.8,545085,10.0499127028839,10.0580240125715,9.5145662635051,9.571345431318,672006.150666563,0.0,1.0
2020-03-03,11.97,12.57,11.84,12.34,748781,9.70923769600648,10.1959162772599,9.60379067006823,10.0093561544461,923132.05738969,0.0,1.0
2020-03-04,12.16,12.17,11.77,12.08,472557,9.86335258007008,9.87146388975764,9.54701150225533,9.79846210256962,582590.257557149,0.0,1.0
2020-03-05,11.57,11.87,11.35,11.69,582473,9.38478530850418,9.6281245991309,9.20633649537791,9.48212102475487,718099.816720703,0.0,1.0
2020-03-06,11.24,11.37,10.95,11.01,727114,9.11711208881477,9.22255911475302,8.8818841078756,8.93055196600095,896419.971629686,0.0,1.0
2020-03-09,9.67,10.43,9.66,10.38,522811,7.84363646786823,8.46009600412261,7.83552515818067,8.41953945568482,644545.727063001,0.0,1.0
2020-03-10,9.92,10.1,9.49,9.99,592591,8.04641921005717,8.19242278443321,7.69763289349219,8.10319837787007,730573.757908673,0.0,1.0
2020-03-11,9.6,9.86,9.43,9.73,974506,7.78685730005532,7.99775135193182,7.64896503536684,7.89230432599357,1201416.34031659,0.0,1.0
2020-03-12,9.21,9.84,8.64,9.0,882874,7.47051622224058,7.98152873255671,7.00817157004979,7.30017871880187,1088448.14710291,0.0,1.0
2020-03-13,9.97,10.03,9.24,9.83,683728,8.08697575849496,8.1356436166203,7.49485015130325,7.97341742286915,842931.692090128,0.0,1.0
2020-03-16,8.76,9.2,8.66,8.75,540590,7.10550728630048,7.46240491255302,7.02439418942491,7.09739597661293,666464.505515355,0.0,1.0
2020-03-17,9.54,9.63,8.38,8.92,695829,7.73818944192998,7.811191229118,6.79727751817329,7.23528824130141,857850.367946583,0.0,1.0
2020-03-18,8.65,9.44,8.46,9.02,669356,7.01628287973735,7.6570763450544,6.86216799567375,7.31640133817698,825213.221764619,0.0,1.0
2020-03-19,9.07,9.34,8.21,8.46,742381,7.35695788661477,7.57596324817883,6.65938525348481,6.86216799567375,915241.839599316,0.0,1.0
2020-03-20,8.79,9.36,8.49,9.01,1056702,7.12984121536315,7.59218586755394,6.88650192473643,7.30829002848942,1302751.39367559,0.0,1.0
2020-03-23,8.2,8.96,7.86,8.81,559673,6.65127394379726,7.26773348005164,6.3754894144203,7.14606383473827,689990.915842496,0.0,1.0
2020-03-24,8.92,8.92,8.43,8.68,469464,7.23528824130141,7.23528824130141,6.83783406661108,7.04061680880002,578777.063240645,0.0,1.0
2020-03-25,8.48,8.77,8.0,8.33,675767,6.87839061504887,7.11361859598804,6.4890477500461,6.7567209697355,833117.000866821,0.0,1.0
2020-03-26,9.01,9.09,8.4,8.53,529396,7.30829002848942,7.37318050598988,6.81350013754841,6.91894716348666,652664.021461379,0.0,1.0
2020-03-27,8.85,9.08,8.41,8.61,666150,7.1785090734885,7.36506919630233,6.82161144723597,6.98383764098712,821260.715790254,0.0,1.0
2020-03-30,9.04,9.08,8.53,8.82,605861,7.3326239575521,7.36506919630233,6.91894716348666,7.15417514442583,746933.631358401,0.0,1.0
2020-03-31,9.14,9.15,8.84,8.94,664996,7.41373705442767,7.42184836411523,7.17039776380094,7.25151086067652,819838.010894928,0.0,1.0
2020-04-01,8.83,8.96,8.63,8.68,768189,7.16228645411339,7.26773348005164,7.00006026036223,7.04061680880002,947059.142838999,0.0,1.0
2020-04-02,8.73,9.16,8.52,8.7,667884,7.08117335723781,7.42995967380279,6.9108358537991,7.05683942817514,823398.471672834,0.0,1.0
2020-04-03,8.22,8.81,8.02,8.65,762270,6.66749656317237,7.14606383473827,6.50527036942122,7.01628287973735,939761.924229433,0.0,1.0
2020-04-06,8.93,8.98,8.53,8.64,643586,7.24339955098896,7.28395609942675,6.91894716348666,7.00817157004979,793442.766693067,0.0,1.0
2020-04-07,9.04,9.49,8.9,9.31,802940,7.3326239575521,7.69763289349219,7.21906562192629,7.55162931911615,989901.7925942,0.0,1.0
2020-04-08,9.21,9.47,8.98,9.2,564167,7.47051622224058,7.68141027411708,7.28395609942675,7.46240491255302,695531.328147174,0.0,1.0
2020-04-09,9.98,10.04,9.31,9.4,570812,8.09508706818251,8.14375492630786,7.55162931911615,7.62463110630417,703723.593337337,0.0,1.0
2020-04-13,9.31,9.85,9.18,9.85,375171,7.55162931911615,7.98964004224426,7.4461822931779,7.98964004224426,462528.265411312,0.0,1.0
2020-04-14,9.14,9.76,8.91,9.53,418327,7.41373705442767,7.91663825505625,7.22717693161385,7.73007813224242,515732.990249028,0.0,1.0
2020-04-15,8.44,8.77,8.36,8.7,649332,6.84594537629864,7.11361859598804,6.78105489879818,7.05683942817514,800526.702852987,0.0,1.0
2020-04-16,8.31,8.57,8.0,8.46,852046,6.74049835036039,6.95139240223689,6.4890477500461,6.86216799567375,1050441.9542839,0.0,1.0
2020-04-17,8.89,8.98,8.49,8.49,561855,7.21095431223873,7.28395609942675,6.88650192473643,6.88650192473643,692680.986970402,0.0,1.0
2020-04-20,8.82,9.07,8.61,8.61,418468,7.15417514442583,7.35695788661477,6.98383764098712,6.98383764098712,515906.821609721,0.0,1.0
2020-04-21,8.63,8.76,8.31,8.49,485271,7.00006026036223,7.10550728630048,6.74049835036039,6.88650192473643,598264.66833634,0.0,1.0
2020-04-22,8.61,8.92,8.53,8.85,501455,6.98383764098712,7.23528824130141,6.91894716348666,7.1785090734885,618217.056573747,0.0,1.0
2020-04-23,8.73,8.85,8.53,8.58,359794,7.08117335723781,7.1785090734885,6.91894716348666,6.95950371192445,443570.784323409,0.0,1.0
2020-04-24,8.78,8.89,8.58,8.75,283353,7.1217299056756,7.21095431223873,6.95950371192445,7.09739597661293,349330.7627431,0.0,1.0
2020-04-27,9.38,9.57,8.88,8.9,405471,7.60840848692906,7.76252337099265,7.20284300255117,7.21906562192629,499883.515262613,0.0,1.0
2020-04-28,9.25,9.66,9.12,9.59,616409,7.50296146099081,7.83552515818067,7.39751443505256,7.77874599036777,759937.696554161,0.0,1.0
2020-04-29,9.82,10.08,9.28,9.55,659845,7.96530611318159,8.17620016505809,7.52729539005348,7.74630075161754,813487.618420206,0.0,1.0
2020-04-30,9.52,9.69,9.25,9.52,550816,7.72196682255486,7.85985908724334,7.50296146099081,7.72196682255486,679071.594128537,0.0,1.0
2020-05-01,8.8,9.0,8.61,8.86,658479,7.13795252505071,7.30017871880187,6.98383764098712,7.18662038317606,811803.550060573,0.0,1.0
2020-05-04,8.65,8.79,8.51,8.56,406751,7.01628287973735,7.12984121536315,6.90272454411154,6.94328109254933,501461.558820688,0.0,1.0
2020-05-05,8.38,8.91,8.37,8.84,375228,6.79727751817329,7.22717693161385,6.78916620848574,7.17039776380094,462598.537663508,0.0,1.0
2020-05-06,8.03,8.48,7.96,8.41,565103,6.51338167910878,6.87839061504887,6.45660251129587,6.82161144723597,696685.272499016,0.0,1.0
2020-05-07,7.94,8.3,7.92,8.13,431430,6.52960429848389,6.82565688632447,6.51315693249275,6.68585427539975,524618.957506411,0.11,1.0
2020-05-08,8.39,8.44,8.12,8.17,475699,6.89967003328462,6.94078844826247,6.67763059240418,6.71874900738204,578450.069459338,0.0,1.0
2020-05-11,7.81,8.22,7.81,8.22,647599,6.42269641954146,6.7598674223599,6.42269641954146,6.7598674223599,787480.500341178,0.0,1.0
2020-05-12,7.37,7.96,7.35,7.83,544020,6.06085436773631,6.54605166447504,6.04440700174516,6.4391437855326,661528.417733207,0.0,1.0
2020-05-13,7.14,7.22,6.85,6.96,760937,5.87170965883816,5.93749912280273,5.63322285196658,5.72368336491787,925299.528702352,0.0,1.0
2020-05-14,7.2,7.23,6.77,6.96,739367,5.92105175681159,5.94572280579831,5.56743338800201,5.72368336491787,899070.404827301,0.0,1.0
2020-05-15,7.07,7.22,7.03,7.16,711561,5.81414387786916,5.93749912280273,5.78124914588687,5.8881570248293,865258.303831952,0.0,1.0
2020-05-18,7.9,7.99,7.4,7.4,582399,6.49670956650161,6.57072271346175,6.08552541672302,6.08552541672302,708197.288627995,0.0,1.0
2020-05-19,7.43,7.9,7.42,7.78,383270,6.11019646570974,6.49670956650161,6.10197278271417,6.39802537055475,466056.388854466,0.0,1.0
2020-05-20,7.97,8.03,7.58,7.7,531425,6.55427534747061,6.60361744544404,6.23355171064331,6.33223590659017,646212.895470515,0.0,1.0
2020-05-21,7.91,8.07,7.88,7.96,318409,6.50493324949718,6.63651217742632,6.48026220051046,6.54605166447504,387185.401202185,0.0,1.0
2020-05-22,7.82,8.01,7.75,7.96,297919,6.43092010253703,6.58717007945289,6.37335432156803,6.54605166447504,362269.557521157,0.0,1.0
2020-05-26,8.3,8.36,8.11,8.22,538132,6.82565688632447,6.8749989842979,6.66940690940861,6.7598674223599,654368.608675428,0.0,1.0
2020-05-27,8.95,9.03,8.53,8.68,642770,7.36019628103663,7.4259857450012,7.01480159522262,7.13815684015619,781608.435473648,0.0,1.0
2020-05-28,8.46,9.1,8.41,9.1,492304,6.95723581425362,7.4835515259702,6.91611739927576,7.4835515259702,598641.752442427,0.0,1.0
2020-05-29,8.18,8.31,8.01,8.29,406440,6.72697269037761,6.83388056932004,6.58717007945289,6.8174332033289,494231.113016957,0.0,1.0
2020-06-01,8.03,8.27,8.02,8.23,635712,6.60361744544404,6.80098583733776,6.59539376244846,6.76809110535547,773025.906205677,0.0,1.0
2020-06-02,8.14,8.32,8.04,8.16,370984,6.69407795839533,6.84210425231561,6.61184112843961,6.71052532438647,451116.610647285,0.0,1.0
2020-06-03,8.58,8.78,8.34,8.42,505891,7.05592001020048,7.22039367011191,6.85855161830676,6.92434108227133,615163.546883331,0.0,1.0
2020-06-04,8.77,8.87,8.4,8.47,537888,7.21216998711634,7.29440681707205,6.90789371628019,6.96545949724919,654071.904631593,0.0,1.0
2020-06-05,9.4,9.69,9.28,9.52,699176,7.73026201583735,7.96874882270893,7.63157781989049,7.82894621178421,850198.141606988,0.0,1.0
2020-06-08,9.54,9.74,9.46,9.64,528430,7.84539357777536,8.00986723768679,7.77960411381078,7.92763040773107,642570.974932463,0.0,1.0
2020-06-09,9.34,9.57,8.84,9.21,537550,7.68091991786392,7.87006462676207,7.26973576808534,7.57401203892149,653660.896570872,0.0,1.0
2020-06-10,9.0,9.37,8.9,9.37,1516393,7.40131469601449,7.70559096685064,7.31907786605877,7.70559096685064,1843934.16042004,0.0,1.0
2020-06-11,7.92,8.49,7.9,8.45,607158,6.51315693249275,6.98190686324033,6.49670956650161,6.94901213125805,738304.237075951,0.0,1.0
2020-06-12,8.11,8.27,7.81,8.27,650093,6.66940690940861,6.80098583733776,6.42269641954146,6.80098583733776,790513.204789225,0.0,1.0
2020-06-15,8.19,8.28,7.68,7.71,724613,6.73519637337318,6.80920952033333,6.31578854059903,6.34045958958574,881129.538176745,0.0,1.0
2020-06-16,8.52,8.74,8.27,8.58,761018,7.00657791222705,7.18749893812962,6.80098583733776,7.05592001020048,925398.024716904,0.0,1.0
2020-06-17,8.1,8.55,8.08,8.53,522170,6.66118322641304,7.03124896121376,6.6447358604219,7.01480159522262,634958.813807854,0.0,1.0
2020-06-18,8.12,8.29,7.98,7.98,416197,6.67763059240418,6.8174332033289,6.56249903046618,6.56249903046618,506095.626769802,0.0,1.0
2020-06-19,8.09,8.33,7.86,8.23,2041394,6.65295954341747,6.85032793531119,6.46381483451932,6.76809110535547,2482335.47073649,0.0,1.0
2020-06-22,8.11,8.2,7.91,7.96,504646,6.66940690940861,6.74342005636875,6.50493324949718,6.54605166447504,613649.626659667,0.0,1.0
2020-06-23,7.95,8.34,7.95,8.28,432285,6.53782798147946,6.85855161830676,6.53782798147946,6.80920952033333,525658.637660012,0.0,1.0
2020-06-24,7.57,7.85,7.48,7.81,470015,6.22532802764774,6.45559115152375,6.1513148806876,6.42269641954146,571538.324438207,0.0,1.0
2020-06-25,7.89,7.89,7.48,7.5,501877,6.48848588350603,6.48848588350603,6.1513148806876,6.16776224667874,610282.522162217,0.0,1.0
2020-06-26,7.55,7.78,7.4,7.72,903668,6.2088806616566,6.39802537055475,6.08552541672302,6.34868327258132,1098860.45034398,0.0,1.0
2020-06-29,8.01,8.08,7.685,7.73,598600,6.58717007945289,6.6447358604219,6.31990038209681,6.35690695557689,727897.707538506,0.0,1.0
2020-06-30,8.28,8.32,7.94,7.94,664643,6.80920952033333,6.84210425231561,6.52960429848389,6.52960429848389,808206.007403133,0.0,1.0
2020-07-01,7.68,8.38,7.66,8.28,581148,6.31578854059903,6.89144635028905,6.29934117460789,6.80920952033333,706676.072403254,0.0,1.0
2020-07-02,7.62,8.13,7.58,7.96,490644,6.2664464426256,6.68585427539975,6.23355171064331,6.54605166447504,596623.192144208,0.0,1.0
2020-07-06,7.75,8.05,7.7,7.89,539398,6.37335432156803,6.62006481143518,6.33223590659017,6.48848588350603,655908.064902865,0.0,1.0
2020-07-07,7.52,7.62,7.43,7.6,587727,6.18420961266988,6.2664464426256,6.11019646570974,6.24999907663446,714676.137585172,0.0,1.0
2020-07-08,7.46,7.58,7.27,7.43,627874,6.13486751469645,6.23355171064331,5.97861753778059,6.11019646570974,763494.896797581,0.0,1.0
2020-07-09,7.23,7.44,7.2,7.41,664283,5.94572280579831,6.11842014870531,5.92105175681159,6.09374909971859,807768.247338458,0.0,1.0
2020-07-10,7.59,7.65,7.21,7.26,651658,6.24177539363888,6.29111749161231,5.92927543980716,5.97039385478502,792416.245070378,0.0,1.0
2020-07-13,7.84,7.99,7.61,7.72,695669,6.44736746852818,6.57072271346175,6.25822275963003,6.34868327258132,845933.628976954,0.0,1.0
2020-07-14,7.66,7.9,7.54,7.82,877081,6.29934117460789,6.49670956650161,6.20065697866103,6.43092010253703,1066530.65356762,0.0,1.0
2020-07-15,8.08,8.14,7.9,7.94,492637,6.6447358604219,6.69407795839533,6.49670956650161,6.52960429848389,599046.68050225,0.0,1.0
2020-07-16,8.1,8.15,7.9,7.97,517583,6.66118322641304,6.7023016413909,6.49670956650161,6.55427534747061,629381.0209838,0.0,1.0
2020-07-17,7.82,8.13,7.76,8.09,697976,6.43092010253703,6.68585427539975,6.3815780045636,6.65295954341747,848738.941391407,0.0,1.0
2020-07-20,7.58,7.79,7.51,7.77,484415,6.23355171064331,6.40624905355032,6.17598592967431,6.38980168755917,589048.727025168,0.0,1.0
2020-07-21,8.13,8.14,7.67,7.67,939538,6.68585427539975,6.69407795839533,6.30756485760346,6.30756485760346,1142478.37678803,0.0,1.0
2020-07-22,7.86,8.03,7.71,8.01,611801,6.46381483451932,6.60361744544404,6.34045958958574,6.58717007945289,743950.125910066,0.0,1.0
2020-07-23,8.06,8.145,7.75,7.79,652900,6.62828849443075,6.69818979989311,6.37335432156803,6.40624905355032,793926.517293503,0.0,1.0
2020-07-24,7.96,8.19,7.93,8.09,425722,6.54605166447504,6.73519637337318,6.52138061548832,6.65295954341747,517678.028480968,0.0,1.0
2020-07-27,7.77,7.93,7.715,7.87,378375,6.38980168755917,6.52138061548832,6.34457143108353,6.47203851751489,460104.067975079,0.0,1.0
2020-07-28,7.63,7.845,7.6,7.69,666399,6.27467012562117,6.45147931002596,6.24999907663446,6.3240122235946,810341.303718598,0.0,1.0
2020-07-29,8.26,8.36,7.67,7.96,823828,6.79276215434218,6.8749989842979,6.30756485760346,6.54605166447504,1001774.99600072,0.0,1.0
2020-07-30,7.9,8.1,7.74,8.07,915419,6.49670956650161,6.66118322641304,6.36513063857246,6.63651217742632,1113149.66845505,0.0,1.0
2020-07-31,7.87,7.885,7.615,7.84,912124,6.47203851751489,6.48437404200825,6.26233460112781,6.44736746852818,1109142.9478631,0.0,1.0
2020-08-03,7.9,7.99,7.78,7.89,757782,6.49670956650161,6.57072271346175,6.39802537055475,6.48848588350603,921463.048135556,0.0,1.0
2020-08-04,7.89,7.97,7.8062,7.91,565999,6.48848588350603,6.55427534747061,6.41957142000314,6.50493324949718,688254.885681736,0.0,1.0
2020-08-05,8.07,8.12,7.84,7.98,847512,6.63651217742632,6.67763059240418,6.44736746852818,6.56249903046618,1030574.74425555,0.0,1.0
2020-08-06,7.98,8.07,7.92,7.93,466389,6.65295954341747,6.72799292172669,6.60293729121132,6.61127433324568,559417.834380548,0.11,1.0
2020-08-07,8.48,8.49,7.86,7.95,660106,7.06981164513535,7.07814868716971,6.55291503900517,6.62794841731439,791774.825267333,0.0,1.0
2020-08-10,8.69,8.913,8.53,8.55,595989,7.24488952785686,7.43080556522304,7.11149685530714,7.12817093937586,714868.651907804,0.0,1.0
2020-08-11,8.75,9.13,8.72,8.97,756181,7.29491178006301,7.61171937736861,7.26990065395994,7.47832670481888,907013.538955073,0.0,1.0
2020-08-12,8.68,8.99,8.51,8.99,608714,7.23655248582251,7.4950007888876,7.09482277123842,7.4950007888876,730131.859107142,0.0,1.0
2020-08-13,8.45,8.66,8.395,8.57,554713,7.04480051903228,7.21987840175379,6.99894678784331,7.14484502344457,665359.485671268,0.0,1.0
2020-08-14,8.6,8.63,8.31,8.36,503797,7.16985614954764,7.19486727565072,6.92808193055127,6.96976714072306,604287.465414959,0.0,1.0
2020-08-17,8.52,8.61,8.36,8.54,508325,7.10315981327278,7.178193191582,6.96976714072306,7.1198338973415,609718.648298936,0.0,1.0
2020-08-18,8.23,8.51,8.18,8.51,468014,6.86138559427641,7.09482277123842,6.81970038410462,7.09482277123842,561366.966930562,0.0,1.0
2020-08-19,8.32,8.43,8.21,8.25,472380,6.93641897258563,7.02812643496356,6.84471151020769,6.87805967834512,566603.83629263,0.0,1.0
2020-08-20,8.16,8.22,8.125,8.15,395984,6.80302630003591,6.85304855224205,6.77384665291565,6.79468925800155,474969.417652103,0.0,1.0
2020-08-21,8.12,8.27,8.085,8.1,2578538,6.76967813189847,6.89473376241384,6.74049848477822,6.75300404782976,3092869.1367677,0.0,1.0
2020-08-24,8.48,8.49,8.08,8.25,546146,7.06981164513535,7.07814868716971,6.73632996376104,6.87805967834512,655083.658867596,0.0,1.0
2020-08-25,8.43,8.65,8.3699,8.59,487950,7.02812643496356,7.21154135971943,6.97802081233707,7.16151910751329,585279.524787224,0.0,1.0
2020-08-26,8.24,8.42,8.18,8.41,386480,6.86972263631077,7.01978939292921,6.81970038410462,7.01145235089485,463569.691033438,0.0,1.0
2020-08-27,8.4,8.53,8.3,8.3,357582,7.00311530886049,7.11149685530714,6.91974488851691,6.91974488851691,428907.517230177,0.0,1.0
2020-08-28,8.3,8.49,8.235,8.49,550535,6.91974488851691,7.07814868716971,6.86555411529359,7.07814868716971,660348.11595191,0.0,1.0
2020-08-31,8.2,8.345,8.2,8.23,567871,6.83637446817333,6.95726157767152,6.83637446817333,6.86138559427641,681142.06172855,0.0,1.0
2020-09-01,8.17,8.291,8.1,8.12,454128,6.81136334207026,6.91224155068599,6.75300404782976,6.76967813189847,544711.179490875,0.0,1.0
2020-09-02,8.32,8.37,8.12,8.12,521144,6.93641897258563,6.97810418275742,6.76967813189847,6.76967813189847,625094.605319629,0.0,1.0
2020-09-03,8.25,8.64,8.19,8.37,733864,6.87805967834512,7.20320431768508,6.82803742613898,6.97810418275742,880245.052112822,0.0,1.0
2020-09-04,8.38,8.5401,8.25,8.48,750970,6.98644122479178,7.11991726776184,6.87805967834512,7.06981164513535,900763.120666997,0.0,1.0
2020-09-08,8.0,8.3,8.0,8.3,664370,6.66963362748618,6.91974488851691,6.66963362748618,6.91974488851691,796889.349078569,0.0,1.0
2020-09-09,7.82,8.1,7.77,8.08,749947,6.51956687086774,6.75300404782976,6.47788166069595,6.73632996376104,899536.066760128,0.0,1.0
2020-09-10,7.76,7.89,7.705,7.81,575672,6.4695446186616,6.57792616510825,6.42369088747263,6.51122982883338,690499.0974348,0.0,1.0
2020-09-11,7.75,7.81,7.65,7.75,532278,6.46120757662724,6.51122982883338,6.37783715628366,6.46120757662724,638449.461819231,0.0,1.0
2020-09-14,7.87,7.97,7.73,7.79,726597,6.56125208103953,6.64462250138311,6.44453349255852,6.49455574476467,871528.53134916,0.0,1.0
2020-09-15,7.72,7.93,7.71,7.88,462100,6.43619645052416,6.61127433324568,6.42785940848981,6.56958912307389,554273.323914697,0.0,1.0
2020-09-16,7.75,7.89,7.62,7.71,589189,6.46120757662724,6.57792616510825,6.35282603018059,6.42785940848981,706712.281852361,0.0,1.0
2020-09-17,7.68,7.765,7.65,7.73,559832,6.40284828238673,6.47371313967877,6.37783715628366,6.44453349255852,671499.553070358,0.0,1.0
2020-09-18,7.66,7.71,7.555,7.71,1655710,6.38617419831802,6.42785940848981,6.29863525695726,6.42785940848981,1985968.15654361,0.0,1.0
2020-09-21,7.3,7.605,7.24,7.46,847278,6.08604068508114,6.34032046712905,6.03601843287499,6.21943335763086,1016281.30997575,0.0,1.0
2020-09-22,7.28,7.49,7.255,7.32,904919,6.06936660101243,6.24444448373394,6.04852399592653,6.10271476914986,1085419.74032366,0.0,1.0
2020-09-23,7.16,7.55,7.14,7.31,1032019,5.96932209660013,6.29446673594008,5.95264801253142,6.0943777271155,1237871.89238936,0.0,1.0
2020-09-24,7.41,7.63,7.15,7.21,962007,6.17774814745908,6.36116307221495,5.96098505456577,6.01100730677192,1153894.86587147,0.0,1.0
2020-09-25,7.45,7.54,7.34,7.34,836160,6.21109631559651,6.28612969390573,6.11938885321857,6.11938885321857,1002945.64493511,0.0,1.0
2020-09-28,7.74,7.82,7.54,7.55,655696,6.45287053459288,6.51956687086774,6.28612969390573,6.29446673594008,786485.179393142,0.0,1.0
2020-09-29,7.62,7.77,7.535,7.71,773987,6.35282603018059,6.47788166069595,6.28196117288855,6.42785940848981,928371.233838485,0.0,1.0
2020-09-30,7.74,7.87,7.57,7.65,880744,6.45287053459288,6.56125208103953,6.3111408200088,6.37783715628366,1056422.64531038,0.0,1.0
2020-10-01,7.82,7.84,7.67,7.67,696654,6.51956687086774,6.53624095493646,6.39451124035238,6.39451124035238,835612.915382967,0.0,1.0
2020-10-02,8.05,8.09,7.68,7.68,754731,6.71131883765797,6.7446670057954,6.40284828238673,6.40284828238673,905274.312987368,0.0,1.0
2020-10-05,8.36,8.39,8.16,8.16,679633,6.96976714072306,6.99477826682613,6.80302630003591,6.80302630003591,815196.801454483,0.0,1.0
2020-10-06,8.41,8.715,8.395,8.52,774246,7.01145235089485,7.26573213294276,6.99894678784331,7.10315981327278,928681.895580303,0.0,1.0
2020-10-07,8.56,8.695,8.415,8.51,802363,7.13650798141021,7.24905804887404,7.01562087191203,7.09482277123842,962407.286293373,0.0,1.0
2020-10-08,8.77,8.81,8.57,8.66,507028,7.31158586413173,7.34493403226916,7.14484502344457,7.21987840175379,608162.940657478,0.0,1.0
2020-10-09,8.64,8.84,8.64,8.83,495218,7.20320431768508,7.36994515837223,7.20320431768508,7.36160811633787,593997.24501707,0.0,1.0
2020-10-12,8.81,8.81,8.595,8.61,379371,7.34493403226916,7.34493403226916,7.16568762853047,7.178193191582,455042.685926947,0.0,1.0
2020-10-13,8.47,8.71,8.45,8.71,368877,7.061474603101,7.26156361192558,7.04480051903228,7.26156361192558,442455.487785504,0.0,1.0
2020-10-14,8.32,8.56,8.3,8.49,263841,6.93641897258563,7.13650798141021,6.91974488851691,7.07814868716971,316468.35761735,0.0,1.0
2020-10-15,8.53,8.56,8.2,8.2,413812,7.11149685530714,7.13650798141021,6.83637446817333,6.83637446817333,496353.500791578,0.0,1.0
2020-10-16,8.6,8.61,8.355,8.52,363854,7.16985614954764,7.178193191582,6.96559861970588,7.10315981327278,436430.569140139,0.0,1.0
2020-10-19,8.49,8.71,8.47,8.65,366248,7.07814868716971,7.26156361192558,7.061474603101,7.21154135971943,439302.091186128,0.0,1.0
2020-10-20,8.64,8.75,8.58,8.61,405520,7.20320431768508,7.29491178006301,7.15318206547893,7.178193191582,486407.527188677,0.0,1.0
2020-10-21,8.74,8.76,8.62,8.64,269648,7.28657473802865,7.30324882209737,7.18653023361636,7.20320431768508,323433.657751461,0.0,1.0
2020-10-22,9.08,9.08,8.7032,8.77,449621,7.57003416719682,7.57003416719682,7.25589442334222,7.31158586413173,539305.185396775,0.0,1.0
2020-10-23,9.13,9.29,9.02,9.18,381609,7.61171937736861,7.74511204991833,7.52001191499067,7.65340458754039,457727.091248135,0.0,1.0
2020-10-26,9.01,9.03,8.88,9.0,497615,7.51167487295631,7.52834895702503,7.40329332650966,7.50333783092195,596872.365461614,0.0,1.0
2020-10-27,8.67,9.06,8.66,9.04,329103,7.22821544378815,7.5533600831281,7.21987840175379,7.53668599905938,394747.919758274,0.0,1.0
2020-10-28,8.42,8.72,8.34,8.55,515809,7.01978939292921,7.26990065395994,6.95309305665434,7.12817093937586,618695.45322466,0.0,1.0
2020-10-29,8.55,8.59,8.24,8.38,498013,7.12817093937586,7.16151910751329,6.86972263631077,6.98644122479178,597349.753003094,0.0,1.0
2020-10-30,8.62,8.68,8.49,8.53,448362,7.18653023361636,7.23655248582251,7.07814868716971,7.11149685530714,537795.057470334,0.0,1.0
2020-11-02,8.81,8.885,8.67,8.76,393883,7.34493403226916,7.40746184752684,7.22821544378815,7.30324882209737,472449.339198209,0.0,1.0
2020-11-03,9.03,9.15,8.95,9.07,461254,7.52834895702503,7.62839346143732,7.46165262075016,7.56169712516246,553258.575522504,0.0,1.0
2020-11-04,8.25,8.72,8.22,8.72,553345,6.87805967834512,7.26990065395994,6.85304855224205,7.26990065395994,663718.615930703,0.0,1.0
2020-11-05,8.51,8.625,8.19,8.2,599119,7.18653023361636,7.28364550704361,6.91629642929706,6.92474123568204,709452.618198249,0.11,1.0
2020-11-06,8.39,8.66,8.36,8.62,506258,7.08519255699662,7.31320232939103,7.05985813784169,7.27942310385112,599490.357648162,0.0,1.0
2020-11-09,9.93,10.12,9.08,9.18,907818,8.38569274028325,8.54614406159783,7.66788419756011,7.75233226140989,1075001.55552987,0.0,1.0
2020-11-10,10.04,10.18,9.79,9.79,722647,8.47858561051801,8.5968128999077,8.26746545089356,8.26746545089356,855729.506463841,0.0,1.0
2020-11-11,9.75,10.06,9.525,10.06,603224,8.23368622535364,8.49547522328796,8.04367808169164,8.49547522328796,714313.594060647,0.0,1.0
2020-11-12,9.54,9.67,9.355,9.54,615987,8.0563452912691,8.16612777427382,7.90011637314701,8.0563452912691,729427.025225514,0.0,1.0
2020-11-13,9.79,9.9,9.63,9.68,654996,8.26746545089356,8.36035832112831,8.13234854873391,8.1745725806588,775619.913755665,0.0,1.0
2020-11-16,10.25,10.3,9.9901,10.21,493754,8.65592654460255,8.69815057652744,8.43644602665697,8.62214731906264,584683.623864137,0.0,1.0
2020-11-17,10.16,10.215,9.88,10.04,496520,8.57992328713775,8.62636972225513,8.34346870835836,8.47858561051801,587959.009792369,0.0,1.0
2020-11-18,9.97,10.33,9.97,10.27,404695,8.41947196582316,8.72348499568237,8.41947196582316,8.6728161573725,479223.538765655,0.0,1.0
2020-11-19,9.95,9.99,9.745,9.92,324988,8.40258235305321,8.43636157859312,8.22946382216115,8.37724793389827,384837.715851129,0.0,1.0
2020-11-20,9.97,10.08,9.77,9.86,531445,8.41947196582316,8.51236483605792,8.2505758381236,8.3265790955884,629315.789815326,0.0,1.0
2020-11-23,10.12,10.26,10.035,10.17,563624,8.54614406159783,8.66437135098753,8.47436320732552,8.58836809352272,667420.867105483,0.0,1.0
2020-11-24,10.6,10.735,10.35,10.36,548436,8.95149476807678,9.06549965427399,8.74037460845233,8.74881941483731,649435.848494498,0.0,1.0
2020-11-25,10.33,10.63,10.23,10.46,348983,8.72348499568237,8.97682918723172,8.63903693183259,8.83326747868709,413251.629570552,0.0,1.0
2020-11-27,10.14,10.36,10.03,10.29,185655,8.56303367436779,8.74881941483731,8.47014080413303,8.68970577014246,219845.182395477,0.0,1.0
2020-11-30,9.67,10.1,9.635,10.07,493056,8.16612777427382,8.52925444882788,8.1365709519264,8.50392002967294,583857.080343564,0.0,1.0
2020-12-01,9.79,10.04,9.77,9.91,452297,8.26746545089356,8.47858561051801,8.2505758381236,8.36880312751329,535591.912213122,0.0,1.0
2020-12-02,10.04,10.07,9.78,9.78,362530,8.47858561051801,8.50392002967294,8.25902064450858,8.25902064450858,429293.44199635,0.0,1.0
2020-12-03,10.1,10.21,9.93,10.06,378000,8.52925444882788,8.62214731906264,8.38569274028325,8.49547522328796,447612.393662925,0.0,1.0
2020-12-04,10.47,10.49,10.27,10.3,485823,8.84171228507207,8.85860189784202,8.6728161573725,8.69815057652744,575292.052715617,0.0,1.0
2020-12-07,10.37,10.465,10.195,10.4,415819,8.75726422122228,8.83748988187958,8.60948010948517,8.78259864037722,492396.132064878,0.0,1.0
2020-12-08,10.5,10.52,10.23,10.23,447627,8.867046704227,8.88393631699696,8.63903693183259,8.63903693183259,530061.886079773,0.0,1.0
2020-12-09,10.55,10.735,10.485,10.63,518411,8.90927073615189,9.06549965427399,8.85437949464953,8.97682918723172,613881.451352357,0.0,1.0
2020-12-10,10.52,10.6,10.39,10.42,380048,8.88393631699696,8.95149476807678,8.77415383399224,8.79948825314718,450037.552875152,0.0,1.0
2020-12-11,10.39,10.47,10.31,10.35,307861,8.77415383399224,8.84171228507207,8.70659538291242,8.74037460845233,364556.611443021,0.0,1.0
2020-12-14,10.36,10.615,10.355,10.61,542357,8.74881941483731,8.96416197765425,8.74459701164482,8.95993957446176,642237.341242971,0.0,1.0
2020-12-15,10.66,10.715,10.36,10.46,445617,9.00216360638665,9.04861004150403,8.74881941483731,8.83326747868709,527681.724938867,0.0,1.0
2020-12-16,10.74,10.785,10.605,10.75,548629,9.06972205746647,9.10772368619888,8.95571717126927,9.07816686385145,649664.391330416,0.0,1.0
2020-12-17,10.65,10.79,10.51,10.79,478114,8.99371880000167,9.11194608939137,8.87549151061198,9.11194608939137,566163.365036391,0.0,1.0
2020-12-18,10.67,10.88,10.6,10.64,2640096,9.01060841277163,9.18794934685617,8.95149476807678,8.98527399361669,3126295.47634898,0.0,1.0
2020-12-21,10.41,10.74,10.26,10.64,497782,8.7910434467622,9.06972205746647,8.66437135098753,8.98527399361669,589453.419424122,0.0,1.0
2020-12-22,10.39,10.47,10.33,10.47,468080,8.77415383399224,8.84171228507207,8.72348499568237,8.84171228507207,554281.505888207,0.0,1.0
2020-12-23,10.66,10.67,10.42,10.47,341298,9.00216360638665,9.01060841277163,8.79948825314718,8.84171228507207,404151.361725844,0.0,1.0
2020-12-24,10.66,10.7,10.52,10.7,186553,9.00216360638665,9.03594283192656,8.88393631699696,9.03594283192656,220908.55787037,0.0,1.0
2020-12-28,10.91,10.96,10.64,10.73,579406,9.2132837660111,9.25550779793599,8.98527399361669,9.0612772510815,686109.276620796,0.0,1.0
2020-12-29,10.72,10.99,10.68,10.9,447425,9.05283244469652,9.28084221709093,9.01905321915661,9.20483895962612,529822.685805911,0.0,1.0
2020-12-30,10.81,10.92,10.72,10.76,277605,9.12883570216132,9.22172857239608,9.05283244469652,9.08661167023643,328728.673393641,0.0,1.0
2020-12-31,10.94,10.98,10.735,10.79,334901,9.23861818516604,9.27239741070595,9.06549965427399,9.11194608939137,396576.29166695,0.0,1.0
2021-01-04,10.88,11.13,10.69,11.0,736852,9.18794934685617,9.39906950648062,9.02749802554158,9.28928702347591,872550.496019349,0.0,1.0
2021-01-05,10.98,11.11,10.82,10.82,493394,9.27239741070595,9.38217989371066,9.1372805085463,9.1372805085463,584257.326346363,0.0,1.0
2021-01-06,12.02,12.34,11.31,11.31,1564812,10.1506572747437,10.420891079063,9.55107602141023,9.55107602141023,1852987.42050917,0.0,1.0
2021-01-07,12.13,12.28,12.005,12.14,813999,10.2435501449784,10.3702222407531,10.1379900651662,10.2519949513634,963904.869918594,0.0,1.0
2021-01-08,11.88,12.27,11.61,12.22,460207,10.032429985354,10.3617774343681,9.80442021295957,10.3195534024432,544958.616006438,0.0,1.0
2021-01-11,12.5,12.52,11.74,11.96,567240,10.5560079812226,10.5728975939926,9.91420269596428,10.0999884364338,671702.788839572,0.0,1.0
2021-01-12,12.66,12.835,12.42,12.5,461224,10.6911248833823,10.8389089951194,10.4884495301428,10.5560079812226,546162.906494149,0.0,1.0
2021-01-13,12.56,12.719,12.38,12.56,422513,10.6066768195325,10.7409492410536,10.4546703046029,10.6066768195325,500322.897575935,0.0,1.0
2021-01-14,12.87,12.99,12.63,12.69,464336,10.8684658174668,10.9698034940865,10.6657904642273,10.7164593025372,549848.011703355,0.0,1.0
2021-01-15,12.65,12.81,12.44,12.57,671888,10.6826800769973,10.8177969791569,10.5053391429128,10.6151216259175,795622.740617448,0.0,1.0
2021-01-19,12.72,12.79,12.555,12.76,533475,10.7417937216921,10.800907366387,10.60245441634,10.775572947232,631719.634151666,0.0,1.0
2021-01-20,12.69,12.765,12.56,12.67,466525,10.7164593025372,10.7797953504245,10.6066768195325,10.6995696897672,552440.137443376,0.0,1.0
2021-01-21,12.37,12.74,12.34,12.68,484114,10.4462254982179,10.7586833344621,10.420891079063,10.7080144961522,573268.323665962,0.0,1.0
2021-01-22,12.67,12.685,12.14,12.18,450347,10.6995696897672,10.7122368993447,10.2519949513634,10.2857741769033,533282.800658514,0.0,1.0
2021-01-25,12.59,12.65,12.16,12.47,447696,10.6320112386874,10.6826800769973,10.2688845641334,10.5306735620677,530143.593104014,0.0,1.0
2021-01-26,12.46,12.7,12.44,12.7,333670,10.5222287556827,10.7249041089222,10.5053391429128,10.7249041089222,395118.590988117,0.0,1.0
2021-01-27,11.69,12.48,11.63,12.2,678659,9.87197866403939,10.5391183684527,9.82130982572953,10.3026637896733,803640.686430919,0.0,1.0
2021-01-28,12.01,12.13,11.87,12.08,758638,10.1422124683587,10.2435501449784,10.023985178969,10.2013261130535,898348.600803318,0.0,1.0
2021-01-29,11.73,12.15,11.675,11.98,822818,9.90575788957931,10.2604397577484,9.85931145446193,10.1168780492038,974347.974944288,0.0,1.0
2021-02-01,11.81,11.89,11.53,11.78,400130,9.97331634065913,10.040874791739,9.73686176187974,9.9479819215042,473817.849408324,0.0,1.0
2021-02-02,12.11,12.18,11.79,11.94,347438,10.2266605322085,10.2857741769033,9.95642672788918,10.0830988236638,411422.102723437,0.0,1.0
2021-02-03,12.12,12.16,11.77,12.04,562941,10.2351053385935,10.2688845641334,9.93953711511922,10.1675468875136,666612.08598148,0.0,1.0
2021-02-04,12.42,12.5,11.94,11.94,552238,10.5813424003776,10.649499195227,10.1724016312808,10.1724016312808,648197.14743899,0.11,1.0
2021-02-05,12.45,12.54,12.235,12.49,411268,10.6069011984461,10.6835775926517,10.4237298122882,10.6409795958708,482731.620122012,0.0,1.0
2021-02-08,12.68,12.7,12.38,12.5,410252,10.8028519836383,10.8198911823506,10.5472640029528,10.649499195227,481539.075780988,0.0,1.0
2021-02-09,12.86,12.89,12.54,12.62,519358,10.9562047720495,10.9817635701181,10.6835775926517,10.7517343875012,609603.783331864,0.0,1.0
2021-02-10,12.76,12.96,12.75,12.9,519327,10.8710087784877,11.0414007656114,10.8624891791315,10.9902831694743,609567.396644293,0.0,1.0
2021-02-11,12.59,12.89,12.46,12.79,682945,10.7261755894326,10.9817635701181,10.6154207978023,10.8965675765563,801616.333641881,0.0,1.0
2021-02-12,12.64,12.72,12.51,12.61,434646,10.7687735862136,10.836930381063,10.6580187945832,10.743214788145,510171.877606697,0.0,1.0
2021-02-16,12.9,12.97,12.63,12.79,403958,10.9902831694743,11.0499203649675,10.7602539868574,10.8965675765563,474151.404440042,0.0,1.0
2021-02-17,12.99,13.09,12.83,12.85,424941,11.0669595636799,11.1521555572417,10.930645973981,10.9476851726934,498780.496868874,0.0,1.0
2021-02-18,12.77,13.05,12.76,12.91,406131,10.8795283778439,11.118077159817,10.8710087784877,10.9988027688305,476701.993862331,0.0,1.0
2021-02-19,13.07,13.09,12.85,12.9,387381,11.1351163585294,11.1521555572417,10.9476851726934,10.9902831694743,454693.916702697,0.0,1.0
2021-02-22,13.29,13.355,12.95,13.0,479933,11.3225475443654,11.3779249401805,11.0328811662552,11.0754791630361,563328.133090872,0.0,1.0
2021-02-23,13.46,13.83,13.3,13.34,820833,11.4673807334204,11.7826059095992,11.3310671437215,11.3651455411463,963464.319955876,0.0,1.0
2021-02-24,13.88,14.0,13.48,13.56,609746,11.8252039063801,11.9274390986542,11.4844199321328,11.5525767269823,715697.974174786,0.0,1.0
2021-02-25,13.78,14.15,13.7,14.07,672225,11.7400079128183,12.055233088997,11.6718511179688,11.9870762941475,789033.582327141,0.0,1.0
2021-02-26,13.41,13.76,13.37,13.63,794982,11.4247827366395,11.7229687141059,11.3907043392148,11.6122139224755,933121.343814347,0.0,1.0
2021-03-01,13.71,13.84,13.52,13.7,404667,11.680370717325,11.7911255089553,11.5184983295575,11.6718511179688,474983.603197706,0.0,1.0
2021-03-02,13.6,13.78,13.51,13.66,392484,11.586655124407,11.7400079128183,11.5099787302014,11.6377727205441,460683.634982463,0.0,1.0
2021-03-03,13.93,14.34,13.54,13.54,716226,11.867801903161,12.2171054767644,11.5355375282699,11.5355375282699,840680.377159195,0.0,1.0
2021-03-04,14.12,14.4,13.91,13.92,828413,12.0296742909284,12.2682230729015,11.8507627044486,11.8592823038048,972361.451948942,0.0,1.0
2021-03-05,14.59,14.62,14.25,14.42,907693,12.430095460669,12.4556542587375,12.1404290825588,12.2852622716139,1065417.47100044,0.0,1.0
2021-03-08,15.26,15.34,14.775,14.78,727590,13.0009086175331,13.0690654123826,12.5877080487583,12.5919678484364,854019.032564109,0.0,1.0
2021-03-09,14.95,15.21,14.64,15.04,716597,12.7368010374915,12.9583106207522,12.4726934574499,12.8134774316971,841115.843645928,0.0,1.0
2021-03-10,15.22,15.3,14.89,15.01,970776,12.9668302201084,13.0349870149579,12.6856834413544,12.7879186336286,1139462.03267837,0.0,1.0
2021-03-11,15.19,15.22,15.005,15.14,454924,12.9412714220399,12.9668302201084,12.7836588339505,12.898673425259,533973.466334326,0.0,1.0
2021-03-12,15.51,15.56,15.29,15.39,538184,13.2138986014377,13.2564965982186,13.0264674156017,13.1116634091635,631701.066564246,0.0,1.0
2021-03-15,15.14,15.45,14.92,15.45,587748,12.898673425259,13.1627810053006,12.711242239423,13.1627810053006,689877.511169047,0.0,1.0
2021-03-16,14.97,15.04,14.68,14.99,612339,12.7538402362039,12.8134774316971,12.5067718548746,12.7708794349162,718741.544525448,0.0,1.0
2021-03-17,14.92,15.23,14.84,15.07,558444,12.711242239423,12.9753498194646,12.6430854445735,12.8390362297657,655481.5275378,0.0,1.0
2021-03-18,15.02,15.56,14.95,15.1,572768,12.7964382329848,13.2564965982186,12.7368010374915,12.8645950278342,672294.524723645,0.0,1.0
2021-03-19,14.99,15.1,14.52,14.82,2216104,12.7708794349162,12.8645950278342,12.3704582651757,12.6260462458611,2601183.35070775,0.0,1.0
2021-03-22,14.49,14.875,14.33,14.83,488897,12.3448994671071,12.6729040423201,12.2085858774082,12.6345658452173,573849.754619354,0.0,1.0
2021-03-23,14.01,14.51,13.95,14.25,564820,11.9359586980104,12.3619386658195,11.8848411018733,12.1404290825588,662965.447536195,0.0,1.0
2021-03-24,14.01,14.65,14.01,14.19,483098,11.9359586980104,12.4812130568061,11.9359586980104,12.0893114864217,567043.096515422,0.0,1.0
2021-03-25,14.34,14.45,13.87,13.98,416861,12.2171054767644,12.3108210696824,11.8166843070239,11.9103998999419,489296.482818217,0.0,1.0
2021-03-26,14.64,14.69,14.46,14.59,496827,12.4726934574499,12.5152914542308,12.3193406690386,12.430095460669,583157.704052731,0.0,1.0
2021-03-29,14.18,14.61,14.09,14.48,478845,12.0807918870655,12.4471346593813,12.0041154928599,12.336379867751,562051.077733559,0.0,1.0
2021-03-30,14.39,14.59,14.34,14.36,408106,12.2597034735453,12.430095460669,12.2171054767644,12.2341446754768,479020.177989813,0.0,1.0
2021-03-31,14.37,14.67,14.37,14.61,881605,12.242664274833,12.4982522555184,12.242664274833,12.4471346593813,1034796.31276361,0.0,1.0
2021-04-01,14.5,14.53,14.2,14.28,372376,12.3534190664633,12.3789778645319,12.0978310857779,12.1659878806273,437081.586154417,0.0,1.0
2021-04-05,14.52,14.72,14.375,14.59,483466,12.3704582651757,12.5408502522993,12.2469240745111,12.430095460669,567475.041709806,0.0,1.0
2021-04-06,14.53,14.66,14.38,14.48,300461,12.3789778645319,12.4897326561622,12.2511838741892,12.336379867751,352670.339811217,0.0,1.0
2021-04-07,14.41,14.62,14.315,14.5,341963,12.2767426722577,12.4556542587375,12.195806478374,12.3534190664633,401383.898119435,0.0,1.0
2021-04-08,14.36,14.42,14.08,14.3,326148,12.2341446754768,12.2852622716139,11.9955958935037,12.1830270793397,382820.818637856,0.0,1.0
2021-04-09,14.46,14.52,14.36,14.5,304619,12.3193406690386,12.3704582651757,12.2341446754768,12.3534190664633,357550.851002138,0.0,1.0
2021-04-12,14.58,14.66,14.37,14.54,246823,12.4215758613128,12.4897326561622,12.242664274833,12.3874974638881,289711.980201171,0.0,1.0
2021-04-13,14.23,14.57,14.14,14.44,260613,12.1233898838464,12.4130562619566,12.0467134896408,12.3023014703262,305898.18734951,0.0,1.0
2021-04-14,14.44,14.57,14.23,14.23,219727,12.3023014703262,12.4130562619566,12.1233898838464,12.1233898838464,257907.667736244,0.0,1.0
2021-04-15,14.36,14.47,14.0701,14.47,210445,12.2341446754768,12.3278602683948,11.9871614901411,12.3278602683948,247012.789219139,0.0,1.0
2021-04-16,14.41,14.62,14.32,14.6,221142,12.2767426722577,12.4556542587375,12.2000662780521,12.4386150600251,259568.543959224,0.0,1.0
2021-04-19,14.29,14.46,14.17,14.37,247992,12.1745074799835,12.3193406690386,12.0722722877093,12.242664274833,291084.110451818,0.0,1.0
2021-04-20,13.82,14.17,13.78,14.17,365505,11.774086310243,12.0722722877093,11.7400079128183,12.0722722877093,429016.652919011,0.0,1.0
2021-04-21,14.1,14.16,13.72,13.79,414525,12.0126350922161,12.0637526883532,11.6888903166812,11.7485275121744,486554.569845154,0.0,1.0
2021-04-22,13.88,14.11,13.87,14.06,315345,11.8252039063801,12.0211546915722,11.8166843070239,11.9785566947913,370140.644901562,0.0,1.0
2021-04-23,14.44,14.57,13.83,13.85,453626,12.3023014703262,12.4130562619566,11.7826059095992,11.7996451083115,532449.920512825,0.0,1.0
2021-04-26,14.34,14.71,14.29,14.59,301905,12.2171054767644,12.5323306529431,12.1745074799835,12.430095460669,354365.255193539,0.0,1.0
2021-04-27,14.44,14.58,14.19,14.58,294019,12.3023014703262,12.4215758613128,12.0893114864217,12.4215758613128,345108.951381227,0.0,1.0
2021-04-28,14.38,14.53,14.26,14.36,246634,12.2511838741892,12.3789778645319,12.148948681915,12.2341446754768,289490.138783401,0.0,1.0
2021-04-29,14.7,14.87,14.49,14.67,344818,12.523811053587,12.668644242642,12.3448994671071,12.4982522555184,404734.994668274,0.0,1.0
2021-04-30,14.49,14.83,14.46,14.57,454085,12.3448994671071,12.6345658452173,12.3193406690386,12.4130562619566,532988.678241694,0.0,1.0
2021-05-03,14.83,14.94,14.65,14.75,648457,12.6345658452173,12.7282814381353,12.4812130568061,12.5664090503679,761135.556837537,0.0,1.0
2021-05-04,15.04,15.05,14.69,14.78,442298,12.8134774316971,12.8219970310533,12.5152914542308,12.5919678484364,519153.520616062,0.0,1.0
2021-05-05,15.06,15.07,14.935,15.05,233398,12.8305166304095,12.8390362297657,12.7240216384572,12.8219970310533,273954.196954875,0.0,1.0
2021-05-06,15.2,15.2,14.82,15.01,438289,13.0477664139921,13.0477664139921,12.7215722536423,12.8846693338172,510584.922248136,0.115,1.0
2021-05-07,15.18,15.19,14.98,14.98,362316,13.0305983002895,13.0391823571408,12.8589171632633,12.8589171632633,422080.149602786,0.0,1.0
2021-05-10,15.12,15.49,15.12,15.23,535000,12.9790939591816,13.2967040626801,12.9790939591816,13.0735185845461,623248.435171207,0.0,1.0
2021-05-11,14.88,15.16,14.81,14.97,311195,12.7730765947502,13.0134301865869,12.712988196791,12.850333106412,362526.722959071,0.0,1.0
2021-05-12,14.57,15.09,14.505,15.04,359020,12.5069708323596,12.9533417886277,12.451174462826,12.9104215043712,418240.473261991,0.0,1.0
2021-05-13,15.16,15.25,14.54,14.54,499404,13.0134301865869,13.0906866982487,12.4812186618056,12.4812186618056,581780.862650916,0.0,1.0
2021-05-14,15.3,15.3,15.14,15.27,276278,13.1336069825052,13.1336069825052,12.9962620728843,13.1078548119513,321850.151723796,0.0,1.0
2021-05-17,15.42,15.44,15.11,15.23,348916,13.236615664721,13.2537837784236,12.9705099023303,13.0735185845461,406469.814964852,0.0,1.0
2021-05-18,15.11,15.469,15.11,15.39,266861,12.9705099023303,13.2786775432924,12.9705099023303,13.210863494167,310879.814314436,0.0,1.0
2021-05-19,15.13,15.14,14.71,14.93,518755,12.987678016033,12.9962620728843,12.6271476282779,12.8159968790067,604323.816798575,0.0,1.0
2021-05-20,15.13,15.185,14.84,15.04,286256,12.987678016033,13.0348903287152,12.7387403673449,12.9104215043712,333474.026277323,0.0,1.0
2021-05-21,15.54,15.58,15.24,15.28,390976,13.3396243469367,13.3739605743419,13.0821026413974,13.1164388688026,455467.626522424,0.0,1.0
2021-05-24,15.28,15.69,15.28,15.65,270339,13.1164388688026,13.4683851997063,13.1164388688026,13.4340489723011,314931.511618222,0.0,1.0
2021-05-25,14.73,15.46,14.72,15.33,379285,12.6443157419805,13.2709518921262,12.6357316851292,13.1593591530592,441848.192026002,0.0,1.0
2021-05-26,14.96,14.975,14.62,14.79,294943,12.8417490495607,12.8546251348376,12.5498911166161,12.6958200830884,343593.949934019,0.0,1.0
2021-05-27,15.18,15.27,15.085,15.17,262570,13.0305983002895,13.1078548119513,12.9490497602021,13.0220142434382,305881.012379259,0.0,1.0
2021-05-28,15.15,15.25,14.9,15.25,231878,13.0048461297356,13.0906866982487,12.7902447084528,13.0906866982487,270126.356356315,0.0,1.0
2021-06-01,15.36,15.43,15.16,15.25,503327,13.1851113236131,13.2451997215723,13.0134301865869,13.0906866982487,586350.962858723,0.0,1.0
2021-06-02,15.17,15.43,15.13,15.41,270707,13.0220142434382,13.2451997215723,12.987678016033,13.2280316078697,315360.213345591,0.0,1.0
2021-06-03,15.28,15.32,15.05,15.17,289216,13.1164388688026,13.1507750962079,12.9190055612225,13.0220142434382,336922.279301823,0.0,1.0
2021-06-04,15.21,15.24,15.075,15.21,192973,13.0563504708434,13.0821026413974,12.9404657033507,13.0563504708434,224803.963140735,0.0,1.0
2021-06-07,15.17,15.28,15.09,15.21,241048,13.0220142434382,13.1164388688026,12.9533417886277,13.0563504708434,280808.951030184,0.0,1.0
2021-06-08,15.27,15.32,14.93,15.02,286438,13.1078548119513,13.1507750962079,12.8159968790067,12.8932533906685,333686.047240317,0.0,1.0
2021-06-09,15.05,15.18,15.02,15.13,479593,12.9190055612225,13.0305983002895,12.8932533906685,12.987678016033,558702.031344043,0.0,1.0
2021-06-10,14.7,15.19,14.7,15.14,281338,12.6185635714266,13.0391823571408,12.6185635714266,12.9962620728843,327744.800475134,0.0,1.0
2021-06-11,14.7,15.0,14.68,14.83,246795,12.6185635714266,12.8760852769659,12.601395457724,12.7301563104936,287503.920669304,0.0,1.0
2021-06-14,14.58,14.95,14.45,14.73,382046,12.5155548892109,12.8331649927094,12.4039621501438,12.6443157419805,445064.619931622,0.0,1.0
2021-06-15,14.74,14.89,14.55,14.64,361361,12.6528997988318,12.7816606516015,12.4898027186569,12.5670592303187,420967.622022248,0.0,1.0
2021-06-16,14.93,15.03,14.475,14.68,463415,12.8159968790067,12.9018374475198,12.4254222922721,12.601395457724,539855.464644607,0.0,1.0
2021-06-17,14.24,15.05,14.21,15.05,717439,12.2236969562663,12.9190055612225,12.1979447857124,12.9190055612225,835780.811365971,0.0,1.0
2021-06-18,13.77,14.12,13.75,14.01,1092487,11.8202462842547,12.1206882740506,11.8030781705521,12.0262636486862,1272693.10877549,0.0,1.0
2021-06-21,14.36,14.47,13.9,13.96,627814,12.326705638482,12.4211302638465,11.9318390233217,11.9833433644296,731372.136595469,0.0,1.0
2021-06-22,14.29,14.38,14.12,14.36,273901,12.2666172405229,12.3438737521847,12.1206882740506,12.326705638482,319081.06475108,0.0,1.0
2021-06-23,14.23,14.43,14.23,14.34,418585,12.215112899415,12.3867940364412,12.215112899415,12.3095375247794,487630.740628297,0.0,1.0
2021-06-24,14.51,14.54,14.18,14.36,278981,12.4554664912517,12.4812186618056,12.1721926151584,12.326705638482,324999.012509342,0.0,1.0
2021-06-25,14.6,14.68,14.43,14.55,894554,12.5327230029135,12.601395457724,12.3867940364412,12.4898027186569,1042110.99191802,0.0,1.0
2021-06-28,14.12,14.53,14.04,14.53,485014,12.1206882740506,12.4726346049543,12.0520158192401,12.4726346049543,565017.22717033,0.0,1.0
2021-06-29,14.05,14.35,14.01,14.26,241582,12.0605998760914,12.3181215816307,12.0262636486862,12.2408650699689,281431.03451501,0.0,1.0
2021-06-30,14.07,14.13,13.97,13.97,393726,12.077767989794,12.1292723309019,11.9919274212809,11.9919274212809,458671.23997424,0.0,1.0
2021-07-01,14.08,14.2,13.99,14.18,434275,12.0863520466453,12.1893607288611,12.0090955349835,12.1721926151584,505908.811558834,0.0,1.0
2021-07-02,13.95,14.18,13.89,14.05,460916,11.9747593075783,12.1721926151584,11.9232549664704,12.0605998760914,536944.253729666,0.0,1.0
2021-07-06,13.56,13.96,13.495,13.89,436402,11.6399810903772,11.9833433644296,11.5841847208437,11.9232549664704,508386.660945017,0.0,1.0
2021-07-07,13.65,13.82,13.36,13.41,545925,11.717237602039,11.8631665685113,11.468299953351,11.5112202376075,635975.517702504,0.0,1.0
2021-07-08,13.37,13.55,13.22,13.36,639494,11.4768840102023,11.6313970335259,11.3481231574326,11.468299953351,744978.756638083,0.0,1.0
2021-07-09,13.88,13.88,13.605,13.65,435652,11.9146709096191,11.9146709096191,11.6786093462081,11.717237602039,507512.948185433,0.0,1.0
2021-07-12,14.0,14.0,13.61,13.66,509458,12.0176795918349,12.0176795918349,11.6829013746337,11.7258216588903,593493.273430749,0.0,1.0
2021-07-13,13.64,13.94,13.59,13.92,447587,11.7086535451877,11.966175250727,11.6657332609311,11.9490071370244,521416.630566306,0.0,1.0
2021-07-14,13.64,13.91,13.48,13.69,408284,11.7086535451877,11.9404230801731,11.5713086355667,11.7515738294442,475630.587112971,0.0,1.0
2021-07-15,13.92,13.94,13.52,13.52,490852,11.9490071370244,11.966175250727,11.6056448629719,11.6056448629719,571818.207290945,0.0,1.0
2021-07-16,13.53,14.0,13.5,14.0,543496,11.6142289198233,12.0176795918349,11.5884767492693,12.0176795918349,633145.853311791,0.0,1.0
2021-07-19,13.01,13.38,12.89,13.18,522619,11.1678579635551,11.4854680670536,11.0648492813394,11.3137869300274,608825.184935963,0.0,1.0
2021-07-20,13.32,13.7,13.01,13.02,738764,11.4339637259457,11.7601578862955,11.1678579635551,11.1764420204064,860623.377496863,0.0,1.0
2021-07-21,13.59,13.72,13.51,13.51,334880,11.6657332609311,11.7773259999982,11.5970608061206,11.5970608061206,390118.571906792,0.0,1.0
2021-07-22,13.17,13.51,13.11,13.51,308310,11.3052028731761,11.5970608061206,11.2536985320682,11.5970608061206,359165.84121053,0.0,1.0
2021-07-23,13.27,13.41,13.18,13.34,280960,11.3910434416892,11.5112202376075,11.3137869300274,11.4511318396484,327304.449244302,0.0,1.0
2021-07-26,13.41,13.55,13.275,13.275,375797,11.5112202376075,11.6313970335259,11.3953354701148,11.3953354701148,437784.845218755,0.0,1.0
2021-07-27,13.4,13.46,13.14,13.24,437387,11.5026361807562,11.5541405218641,11.2794507026221,11.3652912711353,509534.137035941,0.0,1.0
2021-07-28,13.21,13.535,12.59,13.535,729117,11.3395391005813,11.6185209482489,10.8073275758001,11.6185209482489,849385.101507896,0.0,1.0
2021-07-29,13.34,13.5,13.26,13.26,408820,11.4511318396484,11.5884767492693,11.3824593848379,11.3824593848379,476255.000498488,0.0,1.0
2021-07-30,13.17,13.54,13.13,13.35,443231,11.3052028731761,11.6228129766746,11.2708666457708,11.4597158964997,516342.106858631,0.0,1.0
2021-08-02,13.05,13.49,13.01,13.2,523179,11.2021941909603,11.579892692418,11.1678579635551,11.33095504373,609477.557129789,0.0,1.0
2021-08-03,13.26,13.325,12.95,13.15,599941,11.3824593848379,11.4382557543714,11.1163536224472,11.2880347594735,698901.475598219,0.0,1.0
2021-08-04,12.99,13.22,12.96,13.01,470511,11.1506898498525,11.3481231574326,11.1249376792986,11.1678579635551,548121.952300633,0.0,1.0
2021-08-05,13.08,13.13,12.91,13.0,326190,11.3266630153043,11.3699606568002,11.1794510342186,11.2573867889111,376683.335085994,0.115,1.0
2021-08-06,13.46,13.58,13.2,13.33,374133,11.6557250906725,11.7596394302625,11.4305773548943,11.5431512227834,432047.782598264,0.0,1.0
2021-08-09,13.37,13.53,13.28,13.415,258432,11.5777893359801,11.7163417887667,11.4998535812876,11.6167572133263,298436.578843443,0.0,1.0
2021-08-10,13.56,13.59,13.26,13.33,409717,11.7423203736641,11.7682989585616,11.4825345246893,11.5431512227834,473140.090135896,0.0,1.0
2021-08-11,13.77,13.79,13.42,13.61,408869,11.9241704679466,11.9414895245449,11.6210869774759,11.78561801516,472160.822015616,0.0,1.0
2021-08-12,13.67,13.8,13.59,13.79,293133,11.8375751849549,11.950149052844,11.7682989585616,11.9414895245449,338509.200354892,0.0,1.0
2021-08-13,13.54,13.71,13.535,13.69,219739,11.7250013170658,11.8722132981516,11.7206715529162,11.8548942415533,253754.006463904,0.0,1.0
2021-08-16,13.52,13.59,13.3,13.42,275372,11.7076822604675,11.7682989585616,11.5171726378859,11.6210869774759,317998.845302737,0.0,1.0
2021-08-17,13.34,13.53,13.22,13.37,226322,11.5518107510826,11.7163417887667,11.4478964114926,11.5777893359801,261356.037166472,0.0,1.0
2021-08-18,13.23,13.5,13.21,13.29,271682,11.4565559397918,11.6903632038692,11.4392368831935,11.5085131095868,313737.643222761,0.0,1.0
2021-08-19,13.08,13.24,12.97,13.02,426915,11.3266630153043,11.4652154680909,11.2314082040136,11.2747058455094,493000.294301594,0.0,1.0
2021-08-20,13.32,13.38,13.02,13.07,381271,11.5344916944842,11.5864488642792,11.2747058455094,11.3180034870052,440290.725808798,0.0,1.0
2021-08-23,13.34,13.49,13.31,13.36,235250,11.5518107510826,11.68170367557,11.5258321661851,11.5691298076809,271666.067564853,0.0,1.0
2021-08-24,13.4,13.45,13.29,13.34,217210,11.6037679208775,11.6470655623734,11.5085131095868,11.5518107510826,250833.524062751,0.0,1.0
2021-08-25,13.49,13.66,13.36,13.38,366808,11.68170367557,11.8289156566558,11.5691298076809,11.5864488642792,423588.892290452,0.0,1.0
2021-08-26,13.26,13.56,13.26,13.54,307011,11.4825345246893,11.7423203736641,11.4825345246893,11.7250013170658,354535.477445922,0.0,1.0
2021-08-27,13.72,13.765,13.32,13.32,365403,11.8808728264507,11.919840703797,11.5344916944842,11.5344916944842,421966.40206759,0.0,1.0
2021-08-30,13.36,13.76,13.35,13.76,294248,11.5691298076809,11.9155109396474,11.5604702793817,11.9155109396474,339796.799357377,0.0,1.0
2021-08-31,13.52,13.625,13.36,13.39,389799,11.7076822604675,11.7986073076087,11.5691298076809,11.5951083925784,450138.837282518,0.0,1.0
2021-09-01,13.49,13.565,13.359,13.54,452744,11.68170367557,11.7466501378137,11.568263854851,11.7250013170658,522827.554064111,0.0,1.0
2021-09-02,13.42,13.64,13.38,13.52,266087,11.6210869774759,11.8115966000574,11.5864488642792,11.7076822604675,307276.552264098,0.0,1.0
2021-09-03,13.32,13.5,13.24,13.45,310984,11.5344916944842,11.6903632038692,11.4652154680909,11.6470655623734,359123.487165096,0.0,1.0
2021-09-07,13.2,13.47,13.19,13.29,381391,11.4305773548943,11.6643846189717,11.4219178265951,11.5085131095868,440429.301486194,0.0,1.0
2021-09-08,12.98,13.21,12.91,13.12,321871,11.2400677323127,11.4392368831935,11.1794510342186,11.361301128501,371695.765496991,0.0,1.0
2021-09-09,12.93,13.115,12.9,12.9,373985,11.1967700908169,11.3569713643514,11.1707915059194,11.1707915059194,431876.87259614,0.0,1.0
2021-09-10,12.7,13.1,12.67,13.0,368238,10.9976009399362,11.3439820719027,10.9716223550387,11.2573867889111,425240.252446106,0.0,1.0
2021-09-13,12.87,12.88,12.705,12.8,466967,11.1448129210219,11.1534724493211,11.0019307040858,11.0841962229278,539252.236227662,0.0,1.0
2021-09-14,12.49,12.87,12.41,12.85,429918,10.8157508456538,11.1448129210219,10.7464746192605,11.1274938644236,496468.150628465,0.0,1.0
2021-09-15,12.65,12.68,12.46,12.46,494113,10.9543032984404,10.9802818833379,10.7897722607563,10.7897722607563,570600.364049616,0.0,1.0
2021-09-16,12.64,12.79,12.555,12.74,452699,10.9456437701412,11.0755366946286,10.8720377795983,11.0322390531328,522775.588185087,0.0,1.0
2021-09-17,12.96,12.98,12.65,12.69,1744594,11.2227486757144,11.2400677323127,10.9543032984404,10.988941411637,2014652.46111472,0.0,1.0
2021-09-20,12.52,12.65,12.36,12.61,785374,10.8417294305513,10.9543032984404,10.7031769777647,10.9196651852437,906947.783837103,0.0,1.0
2021-09-21,12.45,12.71,12.435,12.62,544838,10.7811127324571,11.0062604682353,10.7681234400084,10.9283247135429,629177.457682891,0.0,1.0
2021-09-22,12.68,12.87,12.6,12.63,476653,10.9802818833379,11.1448129210219,10.9110056569446,10.936984241842,550437.602988266,0.0,1.0
2021-09-23,13.08,13.27,12.82,12.82,449528,11.3266630153043,11.4911940529884,11.1015152795261,11.1015152795261,519113.725909858,0.0,1.0
2021-09-24,13.28,13.38,13.06,13.06,374201,11.4998535812876,11.5864488642792,11.309343958706,11.309343958706,432126.308815455,0.0,1.0
2021-09-27,13.78,13.94,13.405,13.43,464816,11.9328299962457,12.0713824490323,11.6080976850271,11.629746505775,536768.267210309,0.0,1.0
2021-09-28,13.61,13.97,13.56,13.86,467819,11.78561801516,12.0973610339298,11.7423203736641,12.002106222639,540236.123537181,0.0,1.0
2021-09-29,13.81,13.88,13.53,13.61,335010,11.9588085811432,12.0194252792373,11.7163417887667,11.78561801516,386868.647374715,0.0,1.0
2021-09-30,13.63,13.92,13.63,13.92,388104,11.8029370717583,12.054063392434,11.8029370717583,12.054063392434,448181.455839276,0.0,1.0
2021-10-01,13.99,14.13,13.71,13.71,515545,12.1146800905281,12.2359134867164,11.8722132981516,11.8722132981516,595349.980032828,0.0,1.0
2021-10-04,14.04,14.15,13.95,14.03,341490,12.1579777320239,12.2532325433147,12.0800419773315,12.1493182037248,394351.733954185,0.0,1.0
2021-10-05,14.13,14.25,14.0,14.15,421770,12.2359134867164,12.3398278263063,12.1233396188273,12.2532325433147,487058.86213317,0.0,1.0
2021-10-06,14.14,14.15,13.81,13.96,380216,12.2445730150156,12.2532325433147,11.9588085811432,12.0887015056306,439072.414645008,0.0,1.0
2021-10-07,14.36,14.37,14.16,14.25,254347,12.4350826375971,12.4437421658963,12.2618920716139,12.3398278263063,293719.231825369,0.0,1.0
2021-10-08,14.35,14.41,14.27,14.34,212629,12.426423109298,12.4783802790929,12.3571468829047,12.4177635809988,245543.397578096,0.0,1.0
2021-10-11,14.18,14.47,14.17,14.46,201113,12.2792111282122,12.5303374488879,12.270551599913,12.5216779205888,232244.751737175,0.0,1.0
2021-10-12,14.17,14.25,14.0531,14.13,211642,12.270551599913,12.3398278263063,12.1693217140958,12.2359134867164,244403.612631502,0.0,1.0
2021-10-13,14.01,14.14,13.84,14.14,222010,12.1319991471264,12.2445730150156,11.9847871660407,12.2445730150156,256376.551158654,0.0,1.0
2021-10-14,14.22,14.22,13.99,14.18,261570,12.3138492414089,12.3138492414089,12.1146800905281,12.2792111282122,302060.33280739,0.0,1.0
2021-10-15,14.09,14.57,14.09,14.57,394029,12.2012753735197,12.6169327318795,12.2012753735197,12.6169327318795,455023.629910785,0.0,1.0
2021-10-18,14.04,14.22,14.0,14.03,230549,12.1579777320239,12.3138492414089,12.1233396188273,12.1493182037248,266237.365402804,0.0,1.0
2021-10-19,14.09,14.115,13.97,14.1,190167,12.2012753735197,12.2229241942677,12.0973610339298,12.2099349018189,219604.340363893,0.0,1.0
2021-10-20,14.4,14.41,14.04,14.1,338595,12.4697207507938,12.4783802790929,12.1579777320239,12.2099349018189,391008.595736967,0.0,1.0
2021-10-21,14.32,14.41,14.18,14.39,271149,12.4004445244005,12.4783802790929,12.2792111282122,12.4610612224946,313122.136255653,0.0,1.0
2021-10-22,14.47,14.5,14.33,14.33,243437,12.5303374488879,12.5563160337854,12.4091040526996,12.4091040526996,281120.393155304,0.0,1.0
2021-10-25,14.54,14.57,14.42,14.51,292208,12.5909541469821,12.6169327318795,12.4870398073921,12.5649755620846,337441.012841617,0.0,1.0
2021-10-26,14.42,14.6,14.41,14.6,302796,12.4870398073921,12.642911316777,12.4783802790929,12.642911316777,349668.006777332,0.0,1.0
2021-10-27,14.49,15.21,14.49,14.75,650987,12.5476565054862,13.1711425430259,12.5476565054862,12.7728042412645,751758.037516863,0.0,1.0
2021-10-28,15.26,15.69,15.19,15.24,804924,13.2144401845217,13.5867999013857,13.1538234864276,13.1971211279234,929524.0712798,0.0,1.0
2021-10-29,15.3,15.41,15.18,15.23,475303,13.2490782977184,13.3443331090092,13.1451639581284,13.1884615996243,548878.626617545,0.0,1.0
2021-11-01,15.65,15.67,15.31,15.365,491394,13.5521617881891,13.5694808447874,13.2577378260176,13.3053652316629,567460.470159249,0.0,1.0
2021-11-02,15.43,15.69,15.41,15.69,418597,13.3616521656075,13.5867999013857,13.3443331090092,13.5867999013857,483394.690263316,0.0,1.0
2021-11-03,15.85,15.89,15.35,15.35,501603,13.7253523541723,13.759990467369,13.2923759392142,13.2923759392142,579249.795913851,0.0,1.0
2021-11-04,15.5,15.82,15.29,15.75,567665,13.521853439142,13.8010142843372,13.3386541344827,13.7399478494507,650710.166294948,0.115,1.0
2021-11-05,15.81,15.89,15.58,15.66,445154,13.7922905079248,13.8620807192236,13.5916436504408,13.6614338617396,510276.71842876,0.0,1.0
2021-11-08,15.84,16.01,15.77,15.92,338041,13.8184618371619,13.9667660361718,13.7573954022754,13.8882520484607,387493.883407485,0.0,1.0
2021-11-09,15.84,15.94,15.64,15.69,451676,13.8184618371619,13.9056996012854,13.6439863089149,13.6876051909766,517752.838507635,0.0,1.0
2021-11-10,15.91,16.03,15.855,15.89,298849,13.8795282720483,13.9842135889965,13.8315475017804,13.8620807192236,342568.385380602,0.0,1.0
2021-11-11,15.96,16.06,15.85,15.92,324474,13.9231471541101,14.0103849182336,13.8271856135742,13.8882520484607,371942.132240647,0.0,1.0
2021-11-12,15.76,16.0,15.66,16.0,291186,13.7486716258631,13.9580422597595,13.6614338617396,13.9580422597595,333784.345490317,0.0,1.0
2021-11-15,15.72,16.0,15.675,15.87,342045,13.7137765202137,13.9580422597595,13.6745195263581,13.8446331663989,392083.638819295,0.0,1.0
2021-11-16,15.71,15.83,15.57,15.71,343502,13.7050527438013,13.8097380607495,13.5829198740285,13.7050527438013,393753.787079788,0.0,1.0
2021-11-17,15.6,15.705,15.415,15.66,360021,13.6090912032655,13.7006908555952,13.447701339637,13.6614338617396,412689.393884903,0.0,1.0
2021-11-18,15.68,15.76,15.6,15.6,398513,13.6788814145643,13.7486716258631,13.6090912032655,13.6090912032655,456812.487119513,0.0,1.0
2021-11-19,15.81,15.82,15.38,15.46,508793,13.7922905079248,13.8010142843372,13.4171681221938,13.4869583334926,583225.630679549,0.0,1.0
2021-11-22,15.99,16.28,15.95,16.06,386893,13.9493184833471,14.2023079993053,13.9144233776977,14.0103849182336,443492.567567759,0.0,1.0
2021-11-23,16.16,16.21,16.01,16.04,394816,14.0976226823571,14.1412415644188,13.9667660361718,13.9929373654089,452574.643523743,0.0,1.0
2021-11-24,16.12,16.2,16.01,16.09,228100,14.0627275767077,14.1325177880065,13.9667660361718,14.0365562474706,261469.333025424,0.0,1.0
2021-11-26,15.37,15.735,15.04,15.51,486595,13.4084443457815,13.7268621848322,13.1205597241739,13.5305772155544,557780.228423963,0.0,1.0
2021-11-29,15.31,15.6,15.25,15.57,488624,13.3561016873074,13.6090912032655,13.3037590288333,13.5829198740285,560106.056028998,0.0,1.0
2021-11-30,15.03,15.26,14.96,15.07,781288,13.1118359477616,13.3124828052456,13.0507695128751,13.146731053411,895584.621923574,0.0,1.0
2021-12-01,14.99,15.59,14.98,15.44,509490,13.0769408421122,13.6003674268532,13.0682170656998,13.4695107806679,584024.596594139,0.0,1.0
2021-12-02,15.47,15.6,15.0,15.17,478264,13.495682109905,13.6090912032655,13.0856646185245,13.2339688175345,548230.465103337,0.0,1.0
2021-12-03,15.23,15.595,15.14,15.5,567009,13.2863114760086,13.6047293150593,13.2077974882974,13.521853439142,649958.198375328,0.0,1.0
2021-12-06,15.51,15.67,15.45,15.55,459439,13.5305772155544,13.6701576381519,13.4782345570803,13.5654723212038,526651.507653957,0.0,1.0
2021-12-07,15.32,15.655,15.23,15.64,392070,13.3648254637197,13.6570719735334,13.2863114760086,13.6439863089149,449426.924152907,0.0,1.0
2021-12-08,15.33,15.495,15.2699,15.37,386572,13.3735492401321,13.5174915509358,13.3211193438938,13.4084443457815,443124.60765587,0.0,1.0
2021-12-09,15.07,15.18,15.04,15.18,317588,13.146731053411,13.2426925939468,13.1205597241739,13.2426925939468,364048.761669786,0.0,1.0
2021-12-10,15.06,15.16,14.9,15.16,395033,13.1380072769986,13.2252450411221,12.998426854401,13.2252450411221,452823.389009349,0.0,1.0
2021-12-13,14.83,15.035,14.775,14.98,469799,12.9373604195146,13.1161978359677,12.8893796492467,13.0682170656998,538527.098579619,0.0,1.0
2021-12-14,14.97,15.19,14.83,14.9,617739,13.0594932892875,13.2514163703592,12.9373604195146,12.998426854401,708109.619964017,0.0,1.0
2021-12-15,14.91,15.25,14.9,15.02,1065119,13.0071506308134,13.3037590288333,12.998426854401,13.1031121713492,1220937.98563221,0.0,1.0
2021-12-16,15.36,15.55,15.07,15.14,812237,13.3997205693691,13.5654723212038,13.146731053411,13.2077974882974,931061.23037515,0.0,1.0
2021-12-17,15.29,15.35,14.78,15.22,3603956,13.3386541344827,13.3909967929568,12.8937415374528,13.2775876995962,4131187.95078024,0.0,1.0
2021-12-20,15.03,15.11,14.7,15.09,847845,13.1118359477616,13.1816261590604,12.823951326154,13.1641786062357,971878.415865587,0.0,1.0
2021-12-21,15.59,15.61,15.19,15.19,571970,13.6003674268532,13.6178149796779,13.2514163703592,13.2514163703592,655644.955767433,0.0,1.0
2021-12-22,15.81,15.82,15.47,15.55,366650,13.7922905079248,13.8010142843372,13.495682109905,13.5654723212038,420288.167267743,0.0,1.0
2021-12-23,15.92,16.1,15.91,15.94,277399,13.8882520484607,14.045280023883,13.8795282720483,13.9056996012854,317980.409960191,0.0,1.0
2021-12-27,16.12,16.12,15.73,15.94,315920,14.0627275767077,14.0627275767077,13.722500296626,13.9056996012854,362136.745679053,0.0,1.0
2021-12-28,16.07,16.255,16.04,16.04,233455,14.0191086946459,14.1804985582744,13.9929373654089,13.9929373654089,267607.729686324,0.0,1.0
2021-12-29,16.09,16.17,15.97,16.15,315220,14.0365562474706,14.1063464587694,13.9318709305224,14.0888989059447,361334.34088678,0.0,1.0
2021-12-30,16.11,16.23,16.01,16.1,427118,14.0540038002953,14.1586891172435,13.9667660361718,14.045280023883,489602.185809529,0.0,1.0
2021-12-31,16.09,16.15,15.985,16.03,267238,14.0365562474706,14.0888989059447,13.944956595141,13.9842135889965,306332.931254049,0.0,1.0
2022-01-03,16.25,16.48,16.06,16.23,426179,14.1761366700682,14.3767835275523,14.0103849182336,14.1586891172435,488525.81709532,0.0,1.0
2022-01-04,16.6,16.71,16.37,16.37,492168,14.4814688445005,14.5774303850363,14.2808219870164,14.2808219870164,564168.516863028,0.0,1.0
2022-01-05,16.55,16.805,16.54,16.61,464977,14.4378499624387,14.6603062609536,14.4291261860264,14.4901926209128,532999.67585341,0.0,1.0
2022-01-06,17.13,17.185,16.68,16.76,476296,14.943828994355,14.9918097646229,14.5512590557993,14.6210492670981,545974.561344487,0.0,1.0
2022-01-07,17.24,17.25,16.97,17.12,623340,15.0397905348908,15.0485143113032,14.8042485717574,14.9351052179427,714530.004594776,0.0,1.0
2022-01-10,17.26,17.35,17.12,17.26,568209,15.0572380877156,15.1357520754267,14.9351052179427,15.0572380877156,651333.749447798,0.0,1.0
2022-01-11,17.13,17.36,16.94,17.32,409660,14.943828994355,15.144475851839,14.7780772425204,15.1095807461896,469590.210290203,0.0,1.0
2022-01-12,17.19,17.32,17.01,17.27,448163,14.9961716528291,15.1095807461896,14.8391436774068,15.0659618641279,513725.912742978,0.0,1.0
2022-01-13,17.28,17.4,17.21,17.25,384254,15.0746856405402,15.1793709574884,15.0136192056538,15.0485143113032,440467.501500884,0.0,1.0
2022-01-14,17.55,17.55,16.99,17.04,370237,15.3102276036737,15.3102276036737,14.8216961245821,14.8653150066439,424399.918681867,0.0,1.0
2022-01-18,17.3,17.63,17.28,17.55,439245,15.0921331933649,15.3800178149725,15.0746856405402,15.3102276036737,503503.275689403,0.0,1.0
2022-01-19,16.84,17.3,16.84,17.3,343413,14.6908394783969,15.0921331933649,14.6908394783969,15.0921331933649,393651.767041911,0.0,1.0
2022-01-20,16.4,16.99,16.36,16.8,327201,14.3069933162535,14.8216961245821,14.2720982106041,14.6559443727475,375068.072052835,0.0,1.0
2022-01-21,16.21,16.67,16.21,16.38,591600,14.1412415644188,14.5425352793869,14.1412415644188,14.2895457634288,678146.678727932,0.0,1.0
2022-01-24,16.6,16.69,16.02,16.05,791318,14.4814688445005,14.5599828322116,13.9754898125842,14.0016611418212,907081.936304306,0.0,1.0
2022-01-25,16.61,16.8,16.2,16.43,402239,14.4901926209128,14.6559443727475,14.1325177880065,14.3331646454905,461083.573199534,0.0,1.0
2022-01-26,16.04,16.6,15.314,16.23,920721,13.9929373654089,14.4814688445005,13.3595911978723,14.1586891172435,1055415.63249672,0.0,1.0
2022-01-27,16.65,17.41,16.48,16.76,1044243,14.5250877265622,15.1880947339008,14.3767835275523,14.6210492670981,1197007.98214147,0.0,1.0
2022-01-28,16.56,16.91,16.17,16.65,711921,14.4465737388511,14.7519059132833,14.1063464587694,14.5250877265622,816069.74588686,0.0,1.0
2022-01-31,16.56,16.56,16.21,16.4,654619,14.4465737388511,14.4465737388511,14.1412415644188,14.3069933162535,750384.889591275,0.0,1.0
2022-02-01,16.69,16.71,16.315,16.57,688336,14.5599828322116,14.5774303850363,14.2328412167485,14.4552975152634,789034.435850016,0.0,1.0
2022-02-02,16.63,16.76,16.5,16.66,648561,14.5076401737375,14.6210492670981,14.394231080377,14.5338115029746,743440.649260423,0.0,1.0
2022-02-03,16.45,16.81,16.41,16.53,379337,14.4509356270572,14.7671871058257,14.4157965738608,14.5212137334502,431812.431460588,0.115,1.0
2022-02-04,16.62,16.67,16.33,16.48,457110,14.6002766031423,14.644200419638,14.3455184674678,14.4772899169546,520344.12816295,0.0,1.0
2022-02-07,16.58,16.68,16.46,16.635,290172,14.5651375499458,14.6529851829371,14.4597203903564,14.613453748091,330312.827016035,0.0,1.0
2022-02-08,16.93,16.94,16.61,16.68,969217,14.8726042654151,14.8813890287143,14.5914918398432,14.6529851829371,1103293.24422067,0.0,1.0
2022-02-09,16.73,17.09,16.64,17.09,514386,14.6969089994327,15.0131604782011,14.6178461297406,15.0131604782011,585543.380606914,0.0,1.0
2022-02-10,16.69,16.94,16.52,16.65,558580,14.6617699462362,14.8813890287143,14.5124289701511,14.6266308930397,635850.939837807,0.0,1.0
2022-02-11,16.6,16.855,16.48,16.63,405041,14.5827070765441,14.8067185406717,14.4772899169546,14.6090613664415,461072.18397158,0.0,1.0
2022-02-14,16.46,16.77,16.35,16.69,451900,14.4597203903564,14.7320480526292,14.363087994066,14.6617699462362,514413.404906557,0.0,1.0
2022-02-15,16.77,16.84,16.61,16.64,372533,14.7320480526292,14.793541395723,14.5914918398432,14.6178461297406,424067.202854734,0.0,1.0
2022-02-16,16.78,16.895,16.65,16.7,591625,14.7408328159283,14.8418575938682,14.6266308930397,14.6705547095353,673467.206633862,0.0,1.0
2022-02-17,16.43,16.685,16.36,16.62,419462,14.433366100459,14.6573775645866,14.3718727573651,14.6002766031423,477488.107211583,0.0,1.0
2022-02-18,16.43,16.655,16.335,16.335,1243592,14.433366100459,14.6310232746893,14.3499108491173,14.3499108491173,1415623.79958963,0.0,1.0
2022-02-22,16.42,16.65,16.31,16.395,501005,14.4245813371599,14.6266308930397,14.3279489408695,14.4026194289121,570311.325348992,0.0,1.0
2022-02-23,16.09,16.6,16.02,16.57,474706,14.1346841482888,14.5827070765441,14.073190805195,14.5563527866467,540374.263752097,0.0,1.0
2022-02-24,15.66,15.745,15.24,15.62,932950,13.7569393264265,13.8316098144691,13.3879792678634,13.72180027323,1062009.26334936,0.0,1.0
2022-02-25,16.22,16.285,15.85,15.85,540095,14.2488860711774,14.3059870326217,13.9238498291099,13.9238498291099,614808.8247909,0.0,1.0
2022-02-28,16.15,16.205,15.85,15.85,812162,14.1873927280836,14.2357089262287,13.9238498291099,13.9238498291099,924512.103907321,0.0,1.0
2022-03-01,15.41,16.12,15.26,16.02,706676,13.5373202439485,14.1610384381862,13.4055487944616,14.073190805195,804433.74048627,0.0,1.0
2022-03-02,15.95,16.09,15.59,15.61,550176,14.0116974621011,14.1346841482888,13.6954459833327,13.7130155099309,626284.375874907,0.0,1.0
2022-03-03,15.96,16.06,15.85,15.99,430693,14.0204822254002,14.1083298583914,13.9238498291099,14.0468365152976,490272.743083471,0.0,1.0
2022-03-04,15.57,15.665,15.46,15.64,654507,13.6778764567344,13.7613317080761,13.5812440604441,13.7393697998283,745047.96283509,0.0,1.0
2022-03-07,15.12,15.59,15.12,15.48,497505,13.2825621082739,13.6954459833327,13.2825621082739,13.5988135870423,566327.154255448,0.0,1.0
2022-03-08,15.24,15.63,15.205,15.27,812691,13.3879792678634,13.7305850365292,13.3572325963164,13.4143335577607,925114.282909746,0.0,1.0
2022-03-09,15.48,15.77,15.44,15.6,726165,13.5988135870423,13.8535717227169,13.5636745338458,13.7042307466318,826618.74346973,0.0,1.0
2022-03-10,15.48,15.52,15.27,15.31,362599,13.5988135870423,13.6339526402388,13.4143335577607,13.4494726109572,412758.986956657,0.0,1.0
2022-03-11,15.64,15.78,15.56,15.56,365327,13.7393697998283,13.862356486016,13.6690916934353,13.6690916934353,415864.363740425,0.0,1.0
2022-03-14,15.8,16.05,15.725,15.9,397525,13.8799260126143,14.0995450950923,13.8140402878708,13.9677736456055,452516.46113184,0.0,1.0
2022-03-15,15.71,16.03,15.545,15.94,386714,13.8008631429221,14.0819755684941,13.6559145484866,14.002912698802,440209.925791182,0.0,1.0
2022-03-16,15.98,16.02,15.7,15.85,489897,14.0380517519985,14.073190805195,13.792078379623,13.9238498291099,557666.704632678,0.0,1.0
2022-03-17,15.72,15.835,15.54,15.82,413659,13.8096479062213,13.9106726841612,13.6515221668371,13.8974955392125,470882.351538485,0.0,1.0
2022-03-18,15.58,15.75,15.37,15.75,2111943,13.6866612200335,13.8360021961186,13.502181190752,13.8360021961186,2404097.78623274,0.0,1.0
2022-03-21,15.57,15.85,15.45,15.69,466288,13.6778764567344,13.9238498291099,13.572459297145,13.7832936163239,530791.763104823,0.0,1.0
2022-03-22,15.63,15.86,15.54,15.7,531239,13.7305850365292,13.932634592409,13.6515221668371,13.792078379623,604727.733589631,0.0,1.0
2022-03-23,15.19,15.53,15.16,15.53,458930,13.3440554513678,13.6427374035379,13.3177011614704,13.6427374035379,522415.897131591,0.0,1.0
2022-03-24,15.26,15.39,15.1599,15.28,550882,13.4055487944616,13.5197507173502,13.3176133138374,13.4231183210599,627088.040101205,0.0,1.0
2022-03-25,15.62,15.65,15.34,15.34,356719,13.72180027323,13.7481545631274,13.4758269008546,13.4758269008546,406065.579519502,0.0,1.0
2022-03-28,15.46,15.57,15.32,15.57,591331,13.5812440604441,13.6778764567344,13.4582573742564,13.6778764567344,673132.536262003,0.0,1.0
2022-03-29,15.72,15.82,15.51,15.71,734681,13.8096479062213,13.8974955392125,13.6251678769397,13.8008631429221,836312.800907621,0.0,1.0
2022-03-30,15.42,15.79,15.3,15.72,447954,13.5461050072476,13.8711412493151,13.4406878476581,13.8096479062213,509921.536582235,0.0,1.0
2022-03-31,15.16,15.53,15.15,15.32,684225,13.3177011614704,13.6427374035379,13.3089163981713,13.4582573742564,778876.990423078,0.0,1.0
2022-04-01,15.23,15.34,15.1,15.28,840118,13.3791945045642,13.4758269008546,13.2649925816756,13.4231183210599,956335.385933368,0.0,1.0
2022-04-04,15.07,15.23,14.94,15.23,627986,13.2386382917783,13.3791945045642,13.1244363688897,13.3791945045642,714858.1909574,0.0,1.0
2022-04-05,15.01,15.3,15.0,15.13,479511,13.1859297119835,13.4406878476581,13.1771449486844,13.291346871573,545843.961496236,0.0,1.0
2022-04-06,14.78,15.08,14.73,14.98,732149,12.9838801561037,13.2474230550774,12.9399563396081,13.1595754220862,833430.537705093,0.0,1.0
2022-04-07,14.57,14.84,14.49,14.81,992056,12.7994001268221,13.0365887358985,12.7291220204291,13.0102344460011,1129291.66810795,0.0,1.0
2022-04-08,14.53,14.76,14.47,14.57,651640,12.7642610736256,12.9663106295055,12.7115524938309,12.7994001268221,741784.357542178,0.0,1.0
2022-04-11,14.51,14.78,14.44,14.44,646304,12.7466915470274,12.9838801561037,12.6851982039335,12.6851982039335,735710.204126417,0.0,1.0
2022-04-12,14.42,14.7,14.365,14.5,596025,12.6676286773353,12.9136020497107,12.6193124791901,12.7379067837283,678475.878865746,0.0,1.0
2022-04-13,14.65,14.67,14.26,14.34,363101,12.8696782332151,12.8872477598134,12.5270724645493,12.5973505709423,413330.430924931,0.0,1.0
2022-04-14,14.45,14.73,14.41,14.63,375677,12.6939829672327,12.9399563396081,12.6588439140362,12.8521087066169,427646.126831335,0.0,1.0
2022-04-18,14.49,14.56,14.39,14.39,315872,12.7291220204291,12.790615363523,12.6412743874379,12.6412743874379,359568.026188636,0.0,1.0
2022-04-19,14.87,14.91,14.44,14.56,612273,13.0629430257958,13.0980820789923,12.6851982039335,12.790615363523,696971.539416582,0.0,1.0
2022-04-20,14.99,15.11,14.86,15.02,313199,13.1683601853853,13.2737773449748,13.0541582624967,13.1947144752827,356525.257807765,0.0,1.0
2022-04-21,14.81,15.2714,14.72,15.16,524337,13.0102344460011,13.4155634246226,12.931171576309,13.3177011614704,596870.948193161,0.0,1.0
2022-04-22,14.43,14.78,14.43,14.78,513471,12.6764134406344,12.9838801561037,12.6764134406344,12.9838801561037,584501.804449602,0.0,1.0
2022-04-25,14.41,14.485,14.13,14.38,738007,12.6588439140362,12.7247296387796,12.4128705416607,12.6324896241388,840098.901781086,0.0,1.0
2022-04-26,13.85,14.34,13.57,13.98,485550,12.1668971692853,12.5973505709423,11.9209237969098,12.2810990921739,552718.364134496,0.0,1.0
2022-04-27,13.83,13.99,13.711,13.81,723518,12.149327642687,12.289883855473,12.0447889594275,12.1317581160888,823605.571788413,0.0,1.0
2022-04-28,13.92,14.06,13.77,13.97,478966,12.2283905123791,12.3513771985669,12.0966190628923,12.2723143288748,545223.569140241,0.0,1.0
2022-04-29,13.48,13.9,13.45,13.81,719836,11.8418609272177,12.2108209857809,11.8155066373204,12.1317581160888,819414.223798004,0.0,1.0
2022-05-02,13.67,13.775,13.37,13.56,736072,12.0087714299011,12.1010114445419,11.7452285309274,11.9121390336107,837896.224333655,0.0,1.0
2022-05-03,13.74,13.8501,13.55,13.76,482220,12.0702647729949,12.1669850169183,11.9033542703116,12.0878342995932,548927.70992264,0.0,1.0
2022-05-04,14.1,14.15,13.7,13.7,473508,12.3865162517634,12.430440068259,12.0351257197984,12.0351257197984,539010.538903504,0.0,1.0
2022-05-05,13.69,13.835,13.51,13.79,478504,12.1317581160888,12.2602537279831,11.9722463220131,12.2203757794642,539964.586939185,0.12,1.0
2022-05-06,13.56,13.7,13.41,13.66,790212,12.0165551537008,12.1406198824263,11.8836286586377,12.1051728170762,891709.361205733,0.0,1.0
2022-05-09,13.48,13.61,13.34,13.44,518621,11.9456610230005,12.0608639853885,11.821596294275,11.9102139576503,585234.342958445,0.0,1.0
2022-05-10,13.35,13.66,13.14,13.6,481096,11.8304580606125,12.1051728170762,11.6443609675242,12.0520022190509,542889.511724238,0.0,1.0
2022-05-11,13.22,13.53,13.19,13.44,579312,11.7152550982245,11.9899698546882,11.6886697992119,11.9102139576503,653720.689459053,0.0,1.0
2022-05-12,13.28,13.29,12.975,13.24,705899,11.7684256962497,11.7772874625873,11.4981418229549,11.7329786308996,796566.929337657,0.0,1.0
2022-05-13,13.24,13.43,13.11,13.37,441856,11.7329786308996,11.9013521913128,11.6177756685116,11.8481815932876,498609.400394983,0.0,1.0
2022-05-16,13.14,13.25,13.02,13.15,545710,11.6443609675242,11.7418403972371,11.5380197714738,11.6532227338618,615802.740914567,0.0,1.0
2022-05-17,13.59,13.59,13.36,13.36,464892,12.0431404527134,12.0431404527134,11.83931982695,11.83931982695,524604.218044849,0.0,1.0
2022-05-18,13.37,13.58,13.24,13.43,604233,11.8481815932876,12.0342786863759,11.7329786308996,11.9013521913128,681842.622548662,0.0,1.0
2022-05-19,13.16,13.34,13.12,13.2,588685,11.6620845001993,11.821596294275,11.6266374348492,11.6975315655495,664297.587611169,0.0,1.0
2022-05-20,13.29,13.37,13.02,13.25,558561,11.7772874625873,11.8481815932876,11.5380197714738,11.7418403972371,630304.364530575,0.0,1.0
2022-05-23,13.43,13.61,13.35,13.56,365375,11.9013521913128,12.0608639853885,11.8304580606125,12.0165551537008,412304.935701489,0.0,1.0
2022-05-24,13.53,13.59,13.185,13.43,510988,11.9899698546882,12.0431404527134,11.6842389160431,11.9013521913128,576620.935981477,0.0,1.0
2022-05-25,13.56,13.74,13.46,13.51,377849,12.0165551537008,12.1760669477765,11.9279374903254,11.9722463220131,426381.13622955,0.0,1.0
2022-05-26,13.91,13.97,13.7,13.7,422277,12.3267169755146,12.3798875735398,12.1406198824263,12.1406198824263,476515.610901725,0.0,1.0
2022-05-27,14.06,14.07,13.89,13.89,300095,12.4596434705777,12.4685052369152,12.3089934428395,12.3089934428395,338640.163337223,0.0,1.0
2022-05-31,14.01,14.095,13.82,14.03,350211,12.41533463889,12.4906596527591,12.2469610784768,12.4330581715651,395193.222954373,0.0,1.0
2022-06-01,13.92,14.04,13.76,13.97,308973,12.3355787418521,12.4419199379026,12.1937904804515,12.3798875735398,348658.482103309,0.0,1.0
2022-06-02,14.19,14.2,13.8,13.92,337276,12.5748464329657,12.5837081993032,12.2292375458017,12.3355787418521,380596.810109216,0.0,1.0
2022-06-03,13.89,14.18,13.84,14.16,562646,12.3089934428395,12.5659846666281,12.2646846111518,12.548261133953,634914.055019365,0.0,1.0
2022-06-06,13.99,14.095,13.91,14.03,380082,12.3976111062149,12.4906596527591,12.3267169755146,12.4330581715651,428900.949904327,0.0,1.0
2022-06-07,14.09,14.09,13.85,13.88,330380,12.4862287695903,12.4862287695903,12.2735463774894,12.300131676502,372815.065773678,0.0,1.0
2022-06-08,13.8,13.99,13.74,13.99,313746,12.2292375458017,12.3976111062149,12.1760669477765,12.3976111062149,354044.541516522,0.0,1.0
2022-06-09,13.44,13.85,13.41,13.78,393506,11.9102139576503,12.2735463774894,11.8836286586377,12.2115140131266,444049.171476293,0.0,1.0
2022-06-10,13.21,13.36,13.135,13.24,478548,11.706393331887,11.83931982695,11.6399300843555,11.7329786308996,540014.238440166,0.0,1.0
2022-06-13,13.05,13.31,12.91,12.96,508148,11.5646050704864,11.7950109952624,11.4405403417609,11.4848491734486,573416.157281806,0.0,1.0
2022-06-14,13.15,13.28,13.03,13.04,507598,11.6532227338618,11.7684256962497,11.5468815378113,11.5557433041489,572795.513519545,0.0,1.0
2022-06-15,13.3,13.47,13.12,13.25,645241,11.7861492289248,11.936799256663,11.6266374348492,11.7418403972371,728117.821462784,0.0,1.0
2022-06-16,13.01,13.14,12.91,13.14,708697,11.5291580051362,11.6443609675242,11.4405403417609,11.6443609675242,799724.313422754,0.0,1.0
2022-06-17,13.16,13.385,13.12,13.13,737728,11.6620845001993,11.8614742427939,11.6266374348492,11.6354992011867,832484.148081253,0.0,1.0
2022-06-21,13.47,13.53,13.265,13.41,444959,11.936799256663,11.9899698546882,11.7551330467434,11.8836286586377,502110.959657333,0.0,1.0
2022-06-22,13.44,13.53,13.29,13.34,403234,11.9102139576503,11.9899698546882,11.7772874625873,11.821596294275,455026.66696587,0.0,1.0
2022-06-23,13.29,13.44,13.16,13.44,344423,11.7772874625873,11.9102139576503,11.6620845001993,11.9102139576503,388661.793688987,0.0,1.0
2022-06-24,13.51,13.61,13.3,13.32,577392,11.9722463220131,12.0608639853885,11.7861492289248,11.8038727615999,651554.078507162,0.0,1.0
2022-06-27,13.61,13.71,13.505,13.69,322273,12.0608639853885,12.1494816487639,11.9678154388443,12.1317581160888,363666.776717963,0.0,1.0
2022-06-28,13.63,13.825,13.59,13.72,339198,12.0785875180636,12.2513919616455,12.0431404527134,12.1583434151014,382765.677947514,0.0,1.0
2022-06-29,13.44,13.69,13.42,13.69,418878,11.9102139576503,12.1317581160888,11.8924904249753,12.1317581160888,472680.032450958,0.0,1.0
2022-06-30,13.42,13.585,13.16,13.2,514132,11.8924904249753,12.0387095695446,11.6620845001993,11.6975315655495,580168.761415196,0.0,1.0
2022-07-01,13.7,13.772,13.365,13.41,521828,12.1406198824263,12.2044246000566,11.8437507101188,11.8836286586377,588853.260314025,0.0,1.0
2022-07-05,13.7,13.71,13.285,13.47,599880,12.1406198824263,12.1494816487639,11.7728565794185,11.936799256663,676930.509281175,0.0,1.0
2022-07-06,13.58,13.72,13.48,13.59,387261,12.0342786863759,12.1583434151014,11.9456610230005,12.0431404527134,437002.043666627,0.0,1.0
2022-07-07,13.6,13.85,13.56,13.85,436487,12.0520022190509,12.2735463774894,12.0165551537008,12.2735463774894,492550.788832122,0.0,1.0
2022-07-08,13.63,13.68,13.46,13.67,398952,12.0785875180636,12.1228963497512,11.9279374903254,12.1140345834137,450194.67316587,0.0,1.0
2022-07-11,13.63,13.675,13.535,13.57,306943,12.0785875180636,12.1184654665825,11.994400737857,12.0254169200383,346367.742398964,0.0,1.0
2022-07-12,13.57,13.79,13.52,13.55,385810,12.0254169200383,12.2203757794642,11.9811080883507,12.0076933873633,435364.672577467,0.0,1.0
2022-07-13,13.35,13.55,13.31,13.55,293751,11.8304580606125,12.0076933873633,11.7950109952624,12.0076933873633,331481.319650354,0.0,1.0
2022-07-14,13.22,13.22,13.02,13.09,260013,11.7152550982245,11.7152550982245,11.5380197714738,11.6000521358365,293409.90283011,0.0,1.0
2022-07-15,13.49,13.525,13.24,13.35,503543,11.954522789338,11.9855389715194,11.7329786308996,11.8304580606125,568219.676326884,0.0,1.0
2022-07-18,13.53,13.79,13.495,13.62,327321,11.9899698546882,12.2203757794642,11.9589536725068,12.069725751726,369363.158012307,0.0,1.0
2022-07-19,13.91,13.96,13.58,13.73,353490,12.3267169755146,12.3710258072023,12.0342786863759,12.1672051814389,398893.388220648,0.0,1.0
2022-07-20,14.07,14.14,13.83,13.85,367209,12.4685052369152,12.530537601278,12.2558228448143,12.2735463774894,414374.500537826,0.0,1.0
2022-07-21,14.13,14.13,13.92,14.02,284643,12.5216758349404,12.5216758349404,12.3355787418521,12.4241964052275,321203.458947326,0.0,1.0
2022-07-22,14.09,14.21,13.965,14.15,374340,12.4862287695903,12.5925699656407,12.3754566903711,12.5393993676155,422421.429026329,0.0,1.0
2022-07-25,14.32,14.35,14.17,14.17,335812,12.6900493953536,12.7166346943663,12.5571229002906,12.5571229002906,378944.769258403,0.0,1.0
2022-07-26,14.32,14.425,14.22,14.26,832139,12.6900493953536,12.7830979418978,12.6014317319783,12.6368787973284,939021.599424433,0.0,1.0
2022-07-27,14.76,14.86,14.26,14.38,495173,13.0799671142053,13.1685847775807,12.6368787973284,12.7432199933789,558774.606708486,0.0,1.0
2022-07-28,14.69,14.8,14.55,14.8,402929,13.0179347498425,13.1154141795554,12.893870021117,13.1154141795554,454682.491788616,0.0,1.0
2022-07-29,14.82,14.895,14.66,14.76,329932,13.1331377122305,13.1996009597621,12.9913494508299,13.0799671142053,372309.523218238,0.0,1.0
2022-08-01,14.94,15.06,14.78,14.92,455204,13.239478908281,13.3458201043314,13.0976906468804,13.2217553756059,513671.860283435,0.0,1.0
2022-08-02,14.81,14.99,14.775,14.99,350300,13.124275945893,13.2837877399687,13.0932597637116,13.2837877399687,395293.654399538,0.0,1.0
2022-08-03,14.65,14.71,14.48,14.59,464406,12.9824876844924,13.0356582825176,12.8318376567542,12.9293170864672,524055.794647651,0.0,1.0
2022-08-04,14.48,14.615,14.44,14.51,351108,12.9381788528047,13.0588041390705,12.9024380272445,12.9649844719749,392948.953468664,0.12,1.0
2022-08-05,14.57,14.63,14.46,14.46,352892,13.0185957103152,13.0722069486556,12.9203084400246,12.9203084400246,394945.549766636,0.0,1.0
2022-08-08,14.56,14.68,14.44,14.62,423315,13.0096605039252,13.1168829806059,12.9024380272445,13.0632717422655,473760.740961718,0.0,1.0
2022-08-09,14.66,14.73,14.51,14.6,383088,13.0990125678257,13.1615590125562,12.9649844719749,13.0454013294854,428739.956612791,0.0,1.0
2022-08-10,14.77,14.88,14.76,14.85,316288,13.1972998381164,13.295587108407,13.1883646317263,13.2687814892369,353979.512271713,0.0,1.0
2022-08-11,14.94,14.995,14.79,14.85,285975,13.3491983467474,13.3983419818927,13.2151702508965,13.2687814892369,320054.162731128,0.0,1.0
2022-08-12,15.17,15.18,14.9,15.01,290030,13.5547080937187,13.5636433001088,13.3134575211872,13.4117447914778,324592.390303031,0.0,1.0
2022-08-15,15.33,15.34,15.03,15.03,328111,13.6976713959597,13.7066066023497,13.4296152042579,13.4296152042579,367211.439419086,0.0,1.0
2022-08-16,15.39,15.42,15.24,15.3,237460,13.7512826343,13.7780882534702,13.6172545384491,13.6708657767895,265757.711275929,0.0,1.0
2022-08-17,15.32,15.325,15.155,15.31,298187,13.6887361895696,13.6932037927646,13.5413052841336,13.6798009831796,333721.446358273,0.0,1.0
2022-08-18,15.28,15.35,15.22,15.31,193002,13.6529953640094,13.7155418087398,13.599384125669,13.6798009831796,216001.725729288,0.0,1.0
2022-08-19,15.17,15.2896,15.06,15.23,355204,13.5547080937187,13.6615731621438,13.4564208234281,13.6083193320591,397533.066942034,0.0,1.0
2022-08-22,14.79,15.03,14.74,15.03,245026,13.2151702508965,13.4296152042579,13.1704942189462,13.4296152042579,274225.338849052,0.0,1.0
2022-08-23,14.6,14.9,14.6,14.84,221095,13.0454013294854,13.3134575211872,13.0454013294854,13.2598462828468,247442.521580694,0.0,1.0
2022-08-24,14.58,14.61,14.48,14.61,223591,13.0275309167053,13.0543365358755,12.9381788528047,13.0543365358755,250235.965728527,0.0,1.0
2022-08-25,14.73,14.755,14.55,14.56,274831,13.1615590125562,13.1838970285313,13.0007252975351,13.0096605039252,307582.150878778,0.0,1.0
2022-08-26,14.45,14.81,14.425,14.81,203826,12.9113732336345,13.2330406636766,12.8890352176594,13.2330406636766,228115.603716532,0.0,1.0
2022-08-29,14.13,14.33,14.12,14.33,280526,12.6254466291526,12.8041507569538,12.6165114227626,12.8041507569538,313955.814509355,0.0,1.0
2022-08-30,14.11,14.17,14.02,14.17,252504,12.6075762163725,12.6611874547129,12.527159358862,12.6611874547129,282594.47960927,0.0,1.0
2022-08-31,13.48,13.9,13.365,13.87,1117454,12.0446582137988,12.4199368821813,11.9419033403132,12.3931312630111,1250619.12531009,0.0,1.0
2022-09-01,13.53,13.54,13.31,13.5,736988,12.0893342457491,12.0982694521392,11.8927597051679,12.062528626579,824813.628054514,0.0,1.0
2022-09-02,13.38,13.78,13.29,13.77,633069,11.9553061498983,12.3127144055006,11.8748892923877,12.3037791991105,708510.774529355,0.0,1.0
2022-09-06,13.19,13.45,13.02,13.39,504089,11.7855372284871,12.0178525946287,11.6336387198562,11.9642413562883,564160.443524688,0.0,1.0
2022-09-07,13.3,13.3,13.13,13.19,446281,11.8838244987778,11.8838244987778,11.7319259901468,11.7855372284871,499463.560793114,0.0,1.0
2022-09-08,13.45,13.495,13.1,13.2,492288,12.0178525946287,12.0580610233839,11.7051203709766,11.7944724348772,550953.138080537,0.0,1.0
2022-09-09,13.55,13.575,13.47,13.5,360379,12.1072046585293,12.1295426745044,12.0357230074088,12.062528626579,403324.763041808,0.0,1.0
2022-09-12,13.69,13.7,13.55,13.62,464523,12.2322975479901,12.2412327543801,12.1072046585293,12.1697511032597,519879.429440866,0.0,1.0
2022-09-13,13.21,13.53,13.135,13.48,414554,11.8034076412673,12.0893342457491,11.7363935933418,12.0446582137988,463955.707236087,0.0,1.0
2022-09-14,13.26,13.27,13.09,13.19,393970,11.8480836732176,11.8570188796076,11.6961851645866,11.7855372284871,440918.746363082,0.0,1.0
2022-09-15,13.45,13.49,13.22,13.28,431516,12.0178525946287,12.0535934201889,11.8123428476573,11.8659540859977,482939.040423412,0.0,1.0
2022-09-16,13.59,13.66,13.225,13.35,1495264,12.1429454840895,12.2054919288199,11.8168104508524,11.9285005307281,1673452.11148526,0.0,1.0
2022-09-19,13.71,13.73,13.5,13.5,589853,12.2501679607702,12.2680383735503,12.062528626579,12.062528626579,660144.796046662,0.0,1.0
2022-09-20,13.69,13.75,13.59,13.63,471143,12.2322975479901,12.2859087863304,12.1429454840895,12.1786863096497,527288.323775266,0.0,1.0
2022-09-21,13.56,13.83,13.56,13.82,504197,12.1161398649193,12.3573904374509,12.1161398649193,12.3484552310608,564281.313704159,0.0,1.0
2022-09-22,13.4,13.61,13.36,13.56,283096,11.9731765626784,12.1608158968696,11.9374357371181,12.1161398649193,316832.077113494,0.0,1.0
2022-09-23,13.26,13.27,13.095,13.26,348721,11.8480836732176,11.8570188796076,11.7006527677816,11.8480836732176,390277.49866863,0.0,1.0
2022-09-26,13.14,13.32,13.1089,13.19,379615,11.7408611965369,11.9016949115579,11.7130727046638,11.7855372284871,424853.085008049,0.0,1.0
2022-09-27,12.94,13.28,12.89,13.19,350474,11.5621570687357,11.8659540859977,11.5174810367854,11.7855372284871,392239.40074842,0.0,1.0
2022-09-28,12.96,13.095,12.82,12.95,415647,11.5800274815158,11.7006527677816,11.454934592055,11.5710922751257,465178.958219094,0.0,1.0
2022-09-29,12.92,13.03,12.78,13.03,539313,11.5442866559556,11.6425739262462,11.4191937664948,11.6425739262462,603582.028726332,0.0,1.0
2022-09-30,12.84,13.14,12.81,12.92,579000,11.4728050048351,11.7408611965369,11.4459993856649,11.5442866559556,647998.462177895,0.0,1.0
2022-10-03,12.99,13.03,12.76,12.96,483097,11.606833100686,11.6425739262462,11.4013233537146,11.5800274815158,540666.861973668,0.0,1.0
2022-10-04,13.47,13.47,13.11,13.11,369073,12.0357230074088,12.0357230074088,11.7140555773667,11.7140555773667,413054.812489433,0.0,1.0
2022-10-05,13.41,13.42,13.27,13.3,324118,11.9821117690684,11.9910469754585,11.8570188796076,11.8838244987778,362742.60028355,0.0,1.0
2022-10-06,13.4,13.45,13.25,13.42,286740,11.9731765626784,12.0178525946287,11.8391484668275,11.9910469754585,320910.326502399,0.0,1.0
2022-10-07,13.1,13.365,13.08,13.31,485185,11.7051203709766,11.9419033403132,11.6872499581965,11.8927597051679,543003.685443493,0.0,1.0
2022-10-10,13.2,13.32,13.13,13.18,345629,11.7944724348772,11.9016949115579,11.7319259901468,11.7766020220971,386817.030197036,0.0,1.0
2022-10-11,13.38,13.49,13.15,13.15,552228,11.9553061498983,12.0535934201889,11.7497964029269,11.7497964029269,618036.087688382,0.0,1.0
2022-10-12,13.34,13.48,13.15,13.3,320002,11.919565324338,12.0446582137988,11.7497964029269,11.8838244987778,358136.103443612,0.0,1.0
2022-10-13,13.82,13.87,13.09,13.23,717139,12.3484552310608,12.3931312630111,11.6961851645866,11.8212780540474,802599.255902927,0.0,1.0
2022-10-14,13.75,14.03,13.74,13.97,403825,12.2859087863304,12.5360945652521,12.2769735799404,12.4824833269117,451948.15024005,0.0,1.0
2022-10-17,14.0,14.04,13.775,13.93,590229,12.5092889460819,12.5450297716421,12.3082468023056,12.4467425013515,660565.603338163,0.0,1.0
2022-10-18,13.89,14.13,13.805,14.13,520722,12.4110016757912,12.6254466291526,12.3350524214757,12.6254466291526,582775.57033195,0.0,1.0
2022-10-19,13.92,14.0,13.75,13.75,412877,12.4378072949614,12.5092889460819,12.2859087863304,12.2859087863304,462078.861949263,0.0,1.0
2022-10-20,13.5,14.01,13.4075,13.86,374851,12.062528626579,12.5182241524719,11.9798779674709,12.3841960566211,419521.36709127,0.0,1.0
2022-10-21,13.8,13.85,13.56,13.61,487852,12.3305848182807,12.375260850231,12.1161398649193,12.1608158968696,545988.507375494,0.0,1.0
2022-10-24,13.94,14.01,13.85,13.93,324695,12.4556777077415,12.5182241524719,12.375260850231,12.4467425013515,363388.360409071,0.0,1.0
2022-10-25,14.1,14.195,13.85,13.85,523362,12.5986410099825,12.683525470688,12.375260850231,12.375260850231,585730.174719079,0.0,1.0
2022-10-26,13.7,14.0,13.7,13.9,483966,12.2412327543801,12.5092889460819,12.2412327543801,12.4199368821813,541639.419251102,0.0,1.0
2022-10-27,13.98,14.06,13.84,13.85,503705,12.4914185333018,12.5629001844222,12.366325643841,12.375260850231,563730.682886556,0.0,1.0
2022-10-28,14.37,14.38,13.96,14.1,736547,12.8398915825141,12.8488267889041,12.4735481205217,12.5986410099825,824320.074821658,0.0,1.0
2022-10-31,14.34,14.455,14.191,14.37,559885,12.8130859633439,12.9158408368295,12.679951388132,12.8398915825141,626605.559579395,0.0,1.0
2022-11-01,14.37,14.48,14.31,14.42,381242,12.8398915825141,12.9381788528047,12.7862803441737,12.8845676144643,426673.971878452,0.0,1.0
2022-11-02,14.2,14.49,14.08,14.37,545063,12.6879930738831,12.9471140591948,12.5807705972024,12.8398915825141,610017.246614972,0.0,1.0
2022-11-03,13.97,13.98,13.76,13.96,287516,12.5897058035924,12.5987177619343,12.4004546784131,12.5806938452505,319038.31452947,0.12,1.0
2022-11-04,14.38,14.39,14.1,14.16,412682,12.9591960956091,12.968208053951,12.7068612620367,12.7609330120879,457927.105679859,0.0,1.0
2022-11-07,14.4,14.57,14.34,14.5,581013,12.9772200122928,13.1304233041046,12.9231482622416,13.0673395957115,644713.36635078,0.0,1.0
2022-11-08,14.26,14.45,14.2,14.35,499140,12.8510525955066,13.0222798040022,12.7969808454554,12.9321602205835,553864.078222568,0.0,1.0
2022-11-09,14.34,14.425,14.12,14.21,322333,12.9231482622416,12.9997499081475,12.7248851787205,12.8059928037973,357672.536614406,0.0,1.0
2022-11-10,14.92,14.985,14.58,14.6,449289,13.4458418460701,13.5044195752922,13.1394352624465,13.1574591791302,498547.5775144,0.0,1.0
2022-11-11,14.75,15.05,14.72,15.0,359991,13.2926385542583,13.5629973045144,13.2656026792327,13.517937512805,399459.236653883,0.0,1.0
2022-11-14,14.68,14.835,14.64,14.74,344268,13.2295548458652,13.3692402001642,13.1935070124977,13.2836265959164,382012.418322567,0.0,1.0
2022-11-15,14.77,14.92,14.605,14.78,311878,13.310662470942,13.4458418460701,13.1619651583012,13.3196744292839,346071.284585282,0.0,1.0
2022-11-16,14.51,14.74,14.481,14.74,451774,13.0763515540534,13.2836265959164,13.050216874862,13.2836265959164,501305.024792486,0.0,1.0
2022-11-17,14.41,14.47,14.31,14.4,304258,12.9862319706347,13.0403037206859,12.896112387216,12.9772200122928,337615.85269031,0.0,1.0
2022-11-18,14.51,14.73,14.51,14.64,476370,13.0763515540534,13.2746146375745,13.0763515540534,13.1935070124977,528597.649843498,0.0,1.0
2022-11-21,14.7,14.7,14.51,14.51,367659,13.2475787625489,13.2475787625489,13.0763515540534,13.0763515540534,407967.931111974,0.0,1.0
2022-11-22,14.72,14.83,14.615,14.73,337240,13.2656026792327,13.3647342209932,13.170977116643,13.2746146375745,374213.891372716,0.0,1.0
2022-11-23,14.65,14.77,14.635,14.66,250564,13.2025189708396,13.310662470942,13.1890010333268,13.2115309291814,278035.018022516,0.0,1.0
2022-11-25,14.7,14.775,14.63,14.72,268675,13.2475787625489,13.3151684501129,13.1844950541558,13.2656026792327,298131.648868951,0.0,1.0
2022-11-28,14.47,14.7,14.4,14.7,272541,13.0403037206859,13.2475787625489,12.9772200122928,13.2475787625489,302421.504473407,0.0,1.0
2022-11-29,14.53,14.57,14.39,14.44,344876,13.0943754707371,13.1304233041046,12.968208053951,13.0132678456603,382687.077455395,0.0,1.0
2022-11-30,14.72,14.72,14.2,14.53,550509,13.2656026792327,13.2656026792327,12.7969808454554,13.0943754707371,610865.007489333,0.0,1.0
2022-12-01,14.7,14.79,14.605,14.79,282057,13.2475787625489,13.3286863876258,13.1619651583012,13.3286863876258,312980.807611537,0.0,1.0
2022-12-02,14.72,14.755,14.53,14.58,268580,13.2656026792327,13.2971445334292,13.0943754707371,13.1394352624465,298026.233379445,0.0,1.0
2022-12-05,14.26,14.78,14.205,14.78,562936,12.8510525955066,13.3196744292839,12.8014868246264,13.3196744292839,624654.463153222,0.0,1.0
2022-12-06,14.36,14.38,14.24,14.32,377992,12.9411721789253,12.9591960956091,12.8330286788229,12.9051243455579,419433.807459841,0.0,1.0
2022-12-07,14.25,14.47,14.25,14.36,409987,12.8420406371648,13.0403037206859,12.8420406371648,12.9411721789253,454936.634688133,0.0,1.0
2022-12-08,14.3,14.38,14.235,14.3,371575,12.8871004288741,12.9591960956091,12.828522699652,12.8871004288741,412313.268553012,0.0,1.0
2022-12-09,14.29,14.345,14.22,14.23,244844,12.8780884705323,12.9276542414125,12.8150047621392,12.824016720481,271687.895917629,0.0,1.0
2022-12-12,14.36,14.46,14.21,14.35,468774,12.9411721789253,13.031291762344,12.8059928037973,12.9321602205835,520168.849230088,0.0,1.0
2022-12-13,14.25,14.68,14.13,14.53,889613,12.8420406371648,13.2295548458652,12.7338971370623,13.0943754707371,987147.261729796,0.0,1.0
2022-12-14,13.81,14.25,13.8,14.21,605331,12.4455144701225,12.8420406371648,12.4365025117806,12.8059928037973,671697.512390399,0.0,1.0
2022-12-15,13.57,13.85,13.51,13.73,501437,12.2292274699176,12.48156230349,12.1751557198664,12.3734188033875,556412.913795106,0.0,1.0
2022-12-16,13.46,13.625,13.38,13.48,1005946,12.130095928157,12.2787932407979,12.0580002614221,12.1481198448408,1116234.63162976,0.0,1.0
2022-12-19,13.6,13.64,13.435,13.46,296461,12.2562633449432,12.2923111783107,12.1075660323024,12.130095928157,328964.015093842,0.0,1.0
2022-12-20,13.66,13.795,13.65,13.67,339472,12.3103350949944,12.4319965326097,12.3013231366526,12.3193470533363,376690.600557702,0.0,1.0
2022-12-21,13.93,14.005,13.76,13.79,428932,12.5536579702249,12.621247657789,12.4004546784131,12.4274905534388,475958.702568743,0.0,1.0
2022-12-22,13.81,13.9,13.59,13.9,300391,12.4455144701225,12.5266220951993,12.2472513866014,12.5266220951993,333324.887449122,0.0,1.0
2022-12-23,13.89,13.965,13.805,13.84,227112,12.5176101368575,12.5851998244215,12.4410084909516,12.4725503451481,252011.817392481,0.0,1.0
2022-12-27,13.99,14.05,13.85,13.93,245691,12.6077297202762,12.6618014703274,12.48156230349,12.5536579702249,272627.758229314,0.0,1.0
2022-12-28,13.79,14.07,13.79,14.05,250059,12.4274905534388,12.6798253870111,12.4274905534388,12.6618014703274,277474.651473046,0.0,1.0
2022-12-29,14.01,14.07,13.84,13.86,428252,12.6257536369599,12.6798253870111,12.4725503451481,12.4905742618318,475204.149591237,0.0,1.0
2022-12-30,13.97,14.055,13.92,13.98,293183,12.5897058035924,12.6663074494983,12.5446460118831,12.5987177619343,325326.62588758,0.0,1.0
2023-01-03,14.06,14.08,13.87,14.03,514825,12.6708134286692,12.688837345353,12.4995862201737,12.6437775536436,571268.730358083,0.0,1.0
2023-01-04,14.01,14.25,13.93,14.19,499536,12.6257536369599,12.8420406371648,12.5536579702249,12.7879688871136,554303.494368288,0.0,1.0
2023-01-05,13.85,13.97,13.735,13.97,278262,12.48156230349,12.5897058035924,12.3779247825585,12.5897058035924,308769.736215024,0.0,1.0
2023-01-06,14.22,14.22,13.93,14.0,256055,12.8150047621392,12.8150047621392,12.5536579702249,12.616741678618,284128.033315861,0.0,1.0
2023-01-09,14.04,14.35,13.985,14.21,525842,12.6527895119855,12.9321602205835,12.6032237411052,12.8059928037973,583493.598230377,0.0,1.0
2023-01-10,14.12,14.24,13.95,14.08,370574,12.7248851787205,12.8330286788229,12.5716818869087,12.688837345353,411202.522184655,0.0,1.0
2023-01-11,14.16,14.225,14.035,14.17,341118,12.7609330120879,12.8195107413101,12.6482835328146,12.7699449704298,378517.062617955,0.0,1.0
2023-01-12,14.38,14.435,14.16,14.23,300384,12.9591960956091,13.0087618664894,12.7609330120879,12.824016720481,333317.119992,0.0,1.0
2023-01-13,14.45,14.49,14.13,14.27,237515,13.0222798040022,13.0583276373697,12.7338971370623,12.8600645538485,263555.368311561,0.0,1.0
2023-01-17,14.29,14.465,14.25,14.45,288860,12.8780884705323,13.035797741515,12.8420406371648,13.0222798040022,320529.66629677,0.0,1.0
2023-01-18,13.89,14.25,13.815,14.25,372182,12.5176101368575,12.8420406371648,12.4500204492934,12.8420406371648,412986.818049105,0.0,1.0
2023-01-19,13.7,13.86,13.66,13.86,390266,12.3463829283619,12.4905742618318,12.3103350949944,12.4905742618318,433053.488703787,0.0,1.0
2023-01-20,13.89,13.9,13.67,13.76,504304,12.5176101368575,12.5266220951993,12.3193470533363,12.4004546784131,559594.242304668,0.0,1.0
2023-01-23,14.06,14.13,13.86,13.86,498139,12.6708134286692,12.7338971370623,12.4905742618318,12.4905742618318,552753.331854213,0.0,1.0
2023-01-24,13.9,14.03,13.87,14.025,313465,12.5266220951993,12.6437775536436,12.4995862201737,12.6392715744727,347832.278078369,0.0,1.0
2023-01-25,12.91,13.81,12.81,13.76,765366,11.6344382193542,12.4455144701225,11.5443186359355,12.4004546784131,849278.22673577,0.0,1.0
2023-01-26,13.62,13.63,13.09,13.17,963476,12.274287261627,12.2832992199688,11.7966534695079,11.8687491362428,1069108.3596377,0.0,1.0
2023-01-27,14.08,14.175,13.65,13.74,713021,12.688837345353,12.7744509496007,12.3013231366526,12.3824307617294,791194.292018936,0.0,1.0
2023-01-30,13.97,14.09,13.945,14.06,476154,12.5897058035924,12.6978493036949,12.5671759077377,12.6708134286692,528357.968309468,0.0,1.0
2023-01-31,14.71,14.73,14.17,14.4,788712,13.2565907208908,13.2746146375745,12.7699449704298,12.9772200122928,875183.805872253,0.0,1.0
2023-02-01,14.8,15.02,14.58,14.58,806960,13.3376983459676,13.5359614294888,13.1394352624465,13.1394352624465,895432.456950921,0.0,1.0
2023-02-02,15.14,15.16,14.69,14.72,667142,13.7522484296936,13.7704152043696,13.3434959994848,13.3707461614987,734463.89015131,0.12,1.0
2023-02-03,15.75,15.79,15.1,15.1,922388,14.3063350573101,14.342668606662,13.7159148803417,13.7159148803417,1015466.99009938,0.0,1.0
2023-02-06,15.76,15.9,15.595,15.7,649819,14.3154184446481,14.4425858673797,14.1655425535715,14.2609181206202,715392.810877192,0.0,1.0
2023-02-07,16.07,16.12,15.58,15.65,919474,14.5970034521253,14.6424203888152,14.1519174725645,14.2155011839304,1012258.93577826,0.0,1.0
2023-02-08,16.01,16.19,15.895,15.98,690920,14.5425031280974,14.706004100181,14.4380441737107,14.5152529660835,760641.349193039,0.0,1.0
2023-02-09,15.79,16.15,15.745,16.01,459733,14.342668606662,14.6696705508291,14.3017933636411,14.5425031280974,506125.064245589,0.0,1.0
2023-02-10,16.06,16.115,15.63,15.75,667299,14.5879200647873,14.6378786951462,14.1973344092544,14.3063350573101,734636.733160373,0.0,1.0
2023-02-13,16.04,16.115,15.94,16.08,649731,14.5697532901114,14.6378786951462,14.4789194167316,14.6060868394633,715295.930719244,0.0,1.0
2023-02-14,15.91,16.12,15.77,16.0,364164,14.4516692547177,14.6424203888152,14.324501831986,14.5334197407595,400912.111803875,0.0,1.0
2023-02-15,16.37,16.4,15.74,15.82,973015,14.8695050722645,14.8967552342785,14.2972516699721,14.3699187686759,1071202.80551303,0.0,1.0
2023-02-16,16.29,16.39,16.1,16.19,1080656,14.7968379735607,14.8876718469405,14.6242536141392,14.706004100181,1189705.95416771,0.0,1.0
2023-02-17,16.43,16.53,16.24,16.34,921356,14.9240053962924,15.0148392696721,14.7514210368709,14.8422549102506,1014330.85006527,0.0,1.0
2023-02-21,16.29,16.38,16.0207,16.04,1049770,14.7968379735607,14.8785884596025,14.5522223525491,14.5697532901114,1155703.22054996,0.0,1.0
2023-02-22,15.91,16.39,15.82,16.34,816989,14.4516692547177,14.8876718469405,14.3699187686759,14.8422549102506,899432.083650596,0.0,1.0
2023-02-23,15.9,16.11,15.81,16.0,751212,14.4425858673797,14.6333370014772,14.3608353813379,14.5334197407595,827017.468317606,0.0,1.0
2023-02-24,15.78,15.945,15.64,15.77,795224,14.333585219324,14.4834611104006,14.2064177965924,14.324501831986,875470.758221914,0.0,1.0
2023-02-27,15.9,16.06,15.75,15.83,718046,14.4425858673797,14.5879200647873,14.3063350573101,14.3790021560139,790504.657880311,0.0,1.0
2023-02-28,16.01,16.08,15.885,15.93,647730,14.5425031280974,14.6060868394633,14.4289607863728,14.4698360293936,713093.008036831,0.0,1.0
2023-03-01,15.94,15.965,15.75,15.92,623180,14.4789194167316,14.5016278850766,14.3063350573101,14.4607526420557,686065.645791289,0.0,1.0
2023-03-02,15.78,15.96,15.74,15.83,761023,14.333585219324,14.4970861914076,14.2972516699721,14.3790021560139,837818.505017851,0.0,1.0
2023-03-03,15.94,15.96,15.69,15.81,638262,14.4789194167316,14.4970861914076,14.2518347332823,14.3608353813379,702669.583770403,0.0,1.0
2023-03-06,15.16,15.885,15.02,15.85,1405418,13.7704152043696,14.4289607863728,13.6432477816379,14.3971689306898,1547239.97525065,0.0,1.0
2023-03-07,14.7,15.19,14.66,15.14,834735,13.3525793868228,13.7976653663835,13.3162458374709,13.7522484296936,918968.848229387,0.0,1.0
2023-03-08,14.82,14.88,14.63,14.74,582107,13.4615800348785,13.5160803589063,13.2889956754569,13.3889129361747,640847.932980243,0.0,1.0
2023-03-09,13.96,14.7,13.92,14.7,1194733,12.6804087238126,13.3525793868228,12.6440751744607,13.3525793868228,1315294.56528317,0.0,1.0
2023-03-10,13.53,13.99,13.2,13.68,1693048,12.2898230682797,12.7076588858266,11.9900712861266,12.4260738783493,1863894.97332336,0.0,1.0
2023-03-13,12.94,13.55,12.21,12.89,2013361,11.7539032153392,12.3079898429557,11.0908159396671,11.7084862786493,2216531.04187554,0.0,1.0
2023-03-14,13.12,14.69,12.97,14.09,1582501,11.9174041874228,13.3434959994848,11.7811533773531,12.7984927592063,1742192.57763464,0.0,1.0
2023-03-15,12.99,13.15,12.525,12.65,1701960,11.7993201520291,11.9446543494367,11.3769426408133,11.490484982538,1873706.2911373,0.0,1.0
2023-03-16,13.4,13.77,12.76,12.92,1364296,12.1717390328861,12.5078243643911,11.5904022432557,11.7357364406633,1501968.3178062,0.0,1.0
2023-03-17,12.67,13.28,12.58,13.05,3808424,11.5086517572139,12.0627383848304,11.4269012711721,11.8538204760569,4192735.43921025,0.0,1.0
2023-03-20,12.66,13.2,12.61,12.89,1206474,11.4995683698759,11.9900712861266,11.4541514331861,11.7084862786493,1328220.35999294,0.0,1.0
2023-03-21,13.33,13.47,13.115,13.22,1215250,12.1081553215202,12.2353227442519,11.9128624937538,12.0082380608025,1337881.95392642,0.0,1.0
2023-03-22,12.71,13.445,12.68,13.25,942706,11.5449853065658,12.2126142759069,11.5177351445519,12.0354882228164,1037835.29747637,0.0,1.0
2023-03-23,12.51,12.83,12.38,12.82,1036635,11.3633175598063,11.6539859546215,11.2452335244126,11.6449025672835,1141242.75606543,0.0,1.0
2023-03-24,12.79,12.835,12.22,12.27,897695,11.6176524052696,11.6585276482905,11.099899327005,11.1453162636949,988282.197597179,0.0,1.0
2023-03-27,12.7,13.15,12.59,13.01,772744,11.5359019192278,11.9446543494367,11.4359846585101,11.817486926705,850722.281509908,0.0,1.0
2023-03-28,12.58,12.71,12.41,12.57,745386,11.4269012711721,11.5449853065658,11.2724836864266,11.4178178838342,820603.561497138,0.0,1.0
2023-03-29,12.51,12.67,12.285,12.67,702792,11.3633175598063,11.5086517572139,11.1589413447019,11.5086517572139,773711.363228845,0.0,1.0
2023-03-30,12.36,12.65,12.145,12.65,779411,11.2270667497367,11.490484982538,11.0317739219702,11.490484982538,858062.054385303,0.0,1.0
2023-03-31,12.43,12.5,12.225,12.5,707025,11.2906504611025,11.3542341724683,11.104441020674,11.3542341724683,778371.51900829,0.0,1.0
2023-04-03,12.26,12.515,12.185,12.43,693321,11.1362328763569,11.3678592534753,11.0681074713221,11.2906504611025,763284.636229763,0.0,1.0
2023-04-04,11.79,12.35,11.64,12.35,778650,10.7093136714721,11.2179833623987,10.5730628614025,11.2179833623987,857224.261201239,0.0,1.0
2023-04-05,11.72,11.8,11.57,11.65,701861,10.6457299601063,10.7183970588101,10.5094791500367,10.5821462487405,772686.415194197,0.0,1.0
2023-04-06,11.8,11.83,11.66,11.68,501068,10.7183970588101,10.745647220824,10.5912296360785,10.6093964107544,551631.215708703,0.0,1.0
2023-04-10,11.91,12.06,11.72,11.79,511653,10.8183143195278,10.9545651295974,10.6457299601063,10.7093136714721,563284.357434531,0.0,1.0
2023-04-11,11.96,12.05,11.85,12.01,594195,10.8637312562177,10.9454817422595,10.7638139955,10.9091481929076,654155.743767378,0.0,1.0
2023-04-12,11.77,12.15,11.725,12.08,570324,10.6911468967962,11.0363156156392,10.6502716537753,10.9727319042734,627875.900013271,0.0,1.0
2023-04-13,11.98,12.055,11.69,11.79,561118,10.8818980308937,10.9500234359285,10.6184797980924,10.7093136714721,617740.914398913,0.0,1.0
2023-04-14,11.78,12.25,11.705,12.15,608737,10.7002302841342,11.127149489019,10.6321048790993,11.0363156156392,670165.189868176,0.0,1.0
2023-04-17,12.04,12.05,11.59,11.74,818346,10.9363983549215,10.9454817422595,10.5276459247126,10.6638967347823,900926.01972258,0.0,1.0
2023-04-18,11.69,12.03,11.58,12.0,679867,10.6184797980924,10.9273149675835,10.5185625373747,10.9000648055696,748472.981172671,0.0,1.0
2023-04-19,11.96,12.09,11.67,11.7,551605,10.8637312562177,10.9818152916114,10.6003130234164,10.6275631854304,607267.949142629,0.0,1.0
2023-04-20,11.99,11.99,11.8,11.85,649143,10.8909814182316,10.8909814182316,10.7183970588101,10.7638139955,714648.595118417,0.0,1.0
2023-04-21,11.85,11.97,11.7,11.97,588757,10.7638139955,10.8728146435557,10.6275631854304,10.8728146435557,648168.990370584,0.0,1.0
2023-04-24,11.86,12.02,11.76,11.76,468753,10.772897382838,10.9182315802455,10.6820635094582,10.6820635094582,516055.280435191,0.0,1.0
2023-04-25,11.9,12.065,11.57,11.64,804520,10.8092309321899,10.9591068232664,10.5094791500367,10.5730628614025,885704.825815984,0.0,1.0
2023-04-26,12.16,12.26,11.71,11.71,731260,11.0453990029772,11.1362328763569,10.6366465727683,10.6366465727683,805052.094324813,0.0,1.0
2023-04-27,12.45,12.45,12.1,12.1,700197,11.3088172357785,11.3088172357785,10.9908986789493,10.9908986789493,770854.49948028,0.0,1.0
2023-04-28,12.48,12.64,12.34,12.38,760544,11.3360673977924,11.4814015952,11.2088999750607,11.2452335244126,837291.168703567,0.0,1.0
2023-05-01,12.31,12.51,12.24,12.41,568075,11.1816498130468,11.3633175598063,11.118066101681,11.2724836864266,625399.951431186,0.0,1.0
2023-05-02,11.82,12.26,11.52,12.26,813916,10.7365638334861,11.1362328763569,10.4640622133468,11.1362328763569,896048.984498636,0.0,1.0
2023-05-03,12.06,12.48,11.86,11.86,1024705,10.9545651295974,11.3360673977924,10.772897382838,10.772897382838,1128108.88919825,0.0,1.0
2023-05-04,11.75,11.915,11.325,11.62,1072257,10.7865224638449,10.9379927792947,10.3963716513229,10.6671822153088,1168033.51517881,0.125,1.0
2023-05-05,12.26,12.34,11.97,12.13,885586,11.2547034388714,11.3281435918167,10.9884828844446,11.1353631903352,964688.622758482,0.0,1.0
2023-05-08,11.92,12.4,11.88,12.4,604513,10.9425827888537,11.3832237065257,10.9058627123811,11.3832237065257,658509.521841584,0.0,1.0
2023-05-09,11.81,11.995,11.73,11.86,608519,10.8416025785539,11.01143293224,10.7681624256086,10.8875026741447,662873.347176187,0.0,1.0
2023-05-10,11.74,11.99,11.63,11.95,463114,10.7773424447268,11.0068429226809,10.6763622344269,10.9701228462082,504480.430856145,0.0,1.0
2023-05-11,11.46,11.69,11.45,11.53,582342,10.5203019094181,10.7314423491359,10.5111218902999,10.5845620432453,634358.156016944,0.0,1.0
2023-05-12,11.7,11.71,11.43,11.56,488062,10.7406223682541,10.7498023873723,10.4927618520636,10.6121021005998,531656.844847085,0.0,1.0
2023-05-15,11.93,12.015,11.6636,11.7,478393,10.9517628079719,11.0297929704763,10.707207098664,10.7406223682541,521124.18704372,0.0,1.0
2023-05-16,11.85,12.08,11.85,11.9,579406,10.8783226550266,11.0894630947444,10.8783226550266,10.9242227506174,631159.905596973,0.0,1.0
2023-05-17,12.57,12.62,12.025,12.08,808551,11.5392840315345,11.5851841271253,11.0389729895945,11.0894630947444,880772.675516546,0.0,1.0
2023-05-18,12.72,12.78,12.43,12.48,536649,11.676984318307,11.732064433016,11.4107637638802,11.456663859471,584583.749872647,0.0,1.0
2023-05-19,12.74,13.2199,12.56,13.17,1063225,11.6953443565433,12.1358934740241,11.5301040124164,12.0900851786245,1158194.75571248,0.0,1.0
2023-05-22,13.05,13.08,12.68,12.78,753476,11.9799249492065,12.007465006561,11.6402642418343,11.732064433016,820778.247083367,0.0,1.0
2023-05-23,12.98,13.44,12.98,13.03,692973,11.9156648153793,12.337945694815,11.9156648153793,11.9615649109702,754870.976933709,0.0,1.0
2023-05-24,12.96,13.02,12.8,12.91,591296,11.897304777143,11.952384891852,11.7504244712523,11.8514046815522,644111.948339969,0.0,1.0
2023-05-25,12.88,12.99,12.75,12.86,521597,11.8238646241977,11.9248448344975,11.7045243756615,11.8055045859613,568187.269858552,0.0,1.0
2023-05-26,13.04,13.095,12.75,12.88,567272,11.9707449300883,12.0212350352382,11.7045243756615,11.8238646241977,617942.068200549,0.0,1.0
2023-05-30,13.06,13.17,12.83,13.06,561601,11.9891049683246,12.0900851786245,11.7779645286068,11.9891049683246,611764.521152987,0.0,1.0
2023-05-31,12.65,12.99,12.595,12.96,722919,11.6127241844798,11.9248448344975,11.5622340793299,11.897304777143,787491.824030578,0.0,1.0
2023-06-01,12.9,13.05,12.62,12.76,575293,11.842224662434,11.9799249492065,11.5851841271253,11.7137043947797,626679.522770907,0.0,1.0
2023-06-02,13.59,13.66,13.03,13.06,751761,12.4756459815874,12.5399061154146,11.9615649109702,11.9891049683246,818910.059252905,0.0,1.0
2023-06-05,13.25,13.6,13.05,13.51,556500,12.1635253315698,12.4848260007056,11.9799249492065,12.4022058286421,606207.887844993,0.0,1.0
2023-06-06,13.91,14.06,13.26,13.28,629765,12.7694065933687,12.9071068801412,12.172705350688,12.1910653889243,686017.089826961,0.0,1.0
2023-06-07,14.48,14.66,14.01,14.17,742720,13.2926676831042,13.4579080272312,12.8612067845504,13.0080870904411,809061.495885415,0.0,1.0
2023-06-08,14.41,14.48,14.1,14.42,576828,13.228407549277,13.2926676831042,12.9438269566139,13.2375875683952,628351.632578352,0.0,1.0
2023-06-09,14.19,14.44,14.085,14.43,378489,13.0264471286774,13.2559476066315,12.9300569279367,13.2467675875134,412296.526976754,0.0,1.0
2023-06-12,13.87,14.4,13.87,14.19,676912,12.7326865168961,13.2192275301589,12.7326865168961,13.0264471286774,737375.370668337,0.0,1.0
2023-06-13,14.17,14.3,13.88,14.01,580754,13.0080870904411,13.1274273389772,12.7418665360143,12.8612067845504,632628.312124942,0.0,1.0
2023-06-14,13.81,14.25,13.78,14.13,776960,12.6776064021871,13.0815272433864,12.6500663448326,12.9713670139684,846359.893153721,0.0,1.0
2023-06-15,14.02,14.07,13.74,13.74,584003,12.8703868036686,12.9162868992594,12.6133462683599,12.6133462683599,636167.520440501,0.0,1.0
2023-06-16,13.89,14.15,13.7,14.15,1689393,12.7510465551324,12.9897270522047,12.5766261918873,12.9897270522047,1840293.55304603,0.0,1.0
2023-06-20,13.59,13.89,13.545,13.89,406275,12.4756459815874,12.7510465551324,12.4343358955557,12.7510465551324,442564.43779735,0.0,1.0
2023-06-21,13.37,13.6,13.37,13.57,420816,12.2736855609878,12.4848260007056,12.2736855609878,12.4572859433511,458404.274090527,0.0,1.0
2023-06-22,13.03,13.38,12.94,13.38,627824,11.9615649109702,12.282865580106,11.8789447389067,12.282865580106,683902.715145361,0.0,1.0
2023-06-23,12.69,13.08,12.65,12.89,1435804,11.6494442609525,12.007465006561,11.6127241844798,11.8330446433158,1564053.38759999,0.0,1.0
2023-06-26,12.81,13.04,12.76,12.76,470677,11.7596044903705,11.9707449300883,11.7137043947797,11.7137043947797,512718.975790149,0.0,1.0
2023-06-27,12.98,13.11,12.76,12.83,363419,11.9156648153793,12.0350050639155,11.7137043947797,11.7779645286068,395880.439160359,0.0,1.0
2023-06-28,12.92,12.94,12.7,12.93,398836,11.8605847006703,11.8789447389067,11.6586242800707,11.8697647197885,434460.968834764,0.0,1.0
2023-06-29,13.01,13.26,12.96,13.04,417775,11.9432048727338,12.172705350688,11.897304777143,11.9707449300883,455091.644823796,0.0,1.0
2023-06-30,12.65,13.08,12.64,13.08,429524,11.6127241844798,12.007465006561,11.6035441653617,12.007465006561,467890.093115425,0.0,1.0
2023-07-03,12.92,12.92,12.6,12.6,230885,11.8605847006703,11.8605847006703,11.566824088889,11.566824088889,251508.19080879,0.0,1.0
2023-07-05,12.82,12.95,12.66,12.77,482482,11.7687845094887,11.8881247580248,11.621904203598,11.7228844138978,525578.426133382,0.0,1.0
2023-07-06,12.48,12.62,12.31,12.61,677780,11.456663859471,11.5851841271253,11.3006035344622,11.5760041080072,738320.902468249,0.0,1.0
2023-07-07,12.63,12.7,12.425,12.51,517402,11.5943641462435,11.6586242800707,11.4061737543211,11.4842039168255,563617.562599777,0.0,1.0
2023-07-10,12.71,12.9,12.551,12.57,470695,11.6678042991888,11.842224662434,11.52184199521,11.5392840315345,512738.583592453,0.0,1.0
2023-07-11,12.71,12.82,12.61,12.79,322781,11.6678042991888,11.7687845094887,11.5760041080072,11.7412444521342,351612.557495949,0.0,1.0
2023-07-12,13.08,13.15,12.87,12.98,662089,12.007465006561,12.0717251403881,11.8146846050795,11.9156648153793,721228.345472422,0.0,1.0
2023-07-13,13.26,13.38,13.09,13.18,551239,12.172705350688,12.282865580106,12.0166450256791,12.0992651977426,600476.96296098,0.0,1.0
2023-07-14,13.15,13.39,12.95,13.39,449874,12.0717251403881,12.2920455992241,11.8881247580248,12.2920455992241,490057.802940484,0.0,1.0
2023-07-17,13.37,13.505,13.07,13.08,382448,12.2736855609878,12.397615819083,11.9982849874428,12.007465006561,416609.154160902,0.0,1.0
2023-07-18,13.76,13.78,13.331,13.41,572403,12.6317063065963,12.6500663448326,12.2378834864269,12.3104056374605,623531.381179042,0.0,1.0
2023-07-19,14.02,14.075,13.66,13.79,496262,12.8703868036686,12.9208769088185,12.5399061154146,12.6592463639508,540589.288118116,0.0,1.0
2023-07-20,13.97,14.065,13.68,14.04,651631,12.8244867080777,12.9116968897003,12.5582661536509,12.8887468419049,709836.212334811,0.0,1.0
2023-07-21,13.87,14.08,13.77,14.08,479894,12.7326865168961,12.9254669183776,12.6408863257144,12.9254669183776,522759.259891258,0.0,1.0
2023-07-24,14.15,14.265,13.84,13.84,540729,12.9897270522047,13.0952972720636,12.7051464595416,12.7051464595416,589028.185061161,0.0,1.0
2023-07-25,13.83,14.17,13.81,14.09,780563,12.6959664404234,13.0080870904411,12.6776064021871,12.9346469374957,850284.721581226,0.0,1.0
2023-07-26,14.43,14.8,14.07,14.5,890636,13.2467675875134,13.5864282948855,12.9162868992594,13.3110277213405,970189.700626617,0.0,1.0
2023-07-27,14.54,14.8,14.465,14.72,679694,13.3477477978132,13.5864282948855,13.278897654427,13.5129881419402,740405.865446388,0.0,1.0
2023-07-28,14.51,14.81,14.445,14.67,430965,13.3202077404587,13.5956083140037,13.2605376161906,13.4670880463494,469459.806621954,0.0,1.0
2023-07-31,14.44,14.59,14.31,14.52,546164,13.2559476066315,13.393647893404,13.1366073580954,13.3293877595769,594948.652034095,0.0,1.0
2023-08-01,14.34,14.44,14.06,14.44,526261,13.1641474154499,13.2559476066315,12.9071068801412,13.2559476066315,573267.869299539,0.0,1.0
2023-08-02,14.21,14.35,14.15,14.2,436937,13.0448071669137,13.173327434568,12.9897270522047,13.0356271477956,475965.239696906,0.0,1.0
2023-08-03,14.22,14.3,13.98,14.11,338860,13.168737425009,13.242823148919,12.9464802532789,13.0668695546327,365911.252118136,0.125,1.0
2023-08-04,14.12,14.365,14.12,14.29,410032,13.0761302701214,13.3030177995959,13.0761302701214,13.2335624334302,442764.925126908,0.0,1.0
2023-08-07,14.25,14.3,14.09,14.16,357732,13.1965195714752,13.242823148919,13.0483481236552,13.1131731320764,386289.807126027,0.0,1.0
2023-08-08,14.13,14.18,13.67,13.92,333273,13.0853909856102,13.1316945630539,12.6593980731275,12.8909159603463,359878.240946608,0.0,1.0
2023-08-09,14.07,14.14,13.91,14.06,297530,13.0298266926776,13.0946517010989,12.8816552448576,13.0205659771889,321281.871105205,0.0,1.0
2023-08-10,13.92,14.24,13.88,14.16,294876,12.8909159603463,13.1872588559865,12.8538730983913,13.1131731320764,318416.001828448,0.0,1.0
2023-08-11,13.93,13.99,13.87,13.87,267962,12.9001766758351,12.9557409687676,12.8446123829026,12.8446123829026,289353.452576521,0.0,1.0
2023-08-14,13.74,13.87,13.64,13.84,311277,12.7242230815487,12.8446123829026,12.6316159266612,12.8168302364363,336126.296481077,0.0,1.0
2023-08-15,13.27,13.61,13.26,13.56,409467,12.2889694535773,12.6038337801949,12.2797087380885,12.5575302027512,442154.82107967,0.0,1.0
2023-08-16,13.24,13.385,13.17,13.31,416197,12.261187307111,12.395467681698,12.1963622986897,12.3260123155323,449422.078137911,0.0,1.0
2023-08-17,13.32,13.405,13.24,13.31,329534,12.3352730310211,12.4139891126755,12.261187307111,12.3260123155323,355840.755933122,0.0,1.0
2023-08-18,13.44,13.5635,13.22,13.24,631890,12.4464016168861,12.5607714531722,12.2426658761335,12.261187307111,682333.887448887,0.0,1.0
2023-08-21,13.21,13.53,13.12,13.51,315134,12.2334051606448,12.5297480562849,12.150058721246,12.5112266253074,340291.201454868,0.0,1.0
2023-08-22,12.97,13.32,12.93,13.23,501321,12.0111479889146,12.3352730310211,11.9741051269596,12.2519265916223,541341.541707836,0.0,1.0
2023-08-23,12.93,13.08,12.87,12.97,320257,11.9741051269596,12.1130158592909,11.9185408340271,12.0111479889146,345823.171426543,0.0,1.0
2023-08-24,13.05,13.19,12.88,12.88,368350,12.0852337128247,12.2148837296672,11.9278015495159,11.9278015495159,397755.443893394,0.0,1.0
2023-08-25,12.93,13.17,12.8,13.09,269076,11.9741051269596,12.1963622986897,11.8537158256058,12.1222765747797,290556.383388243,0.0,1.0
2023-08-28,13.09,13.21,13.01,13.01,283179,12.1222765747797,12.2334051606448,12.0481908508697,12.0481908508697,305785.228305382,0.0,1.0
2023-08-29,13.22,13.29,12.96,13.07,312589,12.2426658761335,12.3074908845548,12.0018872734259,12.1037551438022,337543.033666872,0.0,1.0
2023-08-30,13.12,13.24,13.06,13.19,222140,12.150058721246,12.261187307111,12.0944944283134,12.2148837296672,239873.47443051,0.0,1.0
2023-08-31,13.07,13.22,13.02,13.09,368680,12.1037551438022,12.2426658761335,12.0574515663584,12.1222765747797,398111.787850188,0.0,1.0
2023-09-01,13.3,13.35,13.19,13.19,444661,12.3167516000435,12.3630551774873,12.2148837296672,12.2148837296672,480158.364156594,0.0,1.0
2023-09-05,12.71,13.17,12.7,13.17,506056,11.770369386207,12.1963622986897,11.7611086707183,12.1963622986897,546454.537572733,0.0,1.0
2023-09-06,12.57,12.9,12.54,12.75,387763,11.6407193693645,11.9463229804934,11.6129372228982,11.807412248162,418718.18702439,0.0,1.0
2023-09-07,12.49,12.6,12.43,12.53,388367,11.5666336454544,11.6685015158307,11.5110693525219,11.6036765074094,419370.404448341,0.0,1.0
2023-09-08,12.52,12.585,12.37,12.5,324062,11.5944157919207,11.6546104425976,11.4555050595894,11.5758943609432,349931.925231386,0.0,1.0
2023-09-11,12.39,12.67,12.39,12.6,340895,11.4740264905669,11.733326524252,11.4740264905669,11.6685015158307,368108.706518362,0.0,1.0
2023-09-12,12.53,12.56,12.4,12.44,389838,11.6036765074094,11.6314586538757,11.4832872060556,11.5203300680107,420958.834631502,0.0,1.0
2023-09-13,12.41,12.61,12.31,12.52,474476,11.4925479215444,11.6777622313195,11.3999407666568,11.5944157919207,512353.500737783,0.0,1.0
2023-09-14,12.79,12.8,12.51,12.59,581030,11.8444551101171,11.8537158256058,11.5851550764319,11.659240800342,627413.724895829,0.0,1.0
2023-09-15,12.56,12.76,12.485,12.66,2194470,11.6314586538757,11.8166729636508,11.5620032877101,11.7240658087633,2369654.91777043,0.0,1.0
2023-09-18,12.32,12.59,12.3,12.59,434600,11.4092014821456,11.659240800342,11.3906800511681,11.659240800342,469294.192795084,0.0,1.0
2023-09-19,12.27,12.49,12.25,12.36,409479,11.3628979047018,11.5666336454544,11.3443764737243,11.4462443441006,442167.779041737,0.0,1.0
2023-09-20,12.14,12.59,12.13,12.35,391176,11.242508603348,11.659240800342,11.2332478878593,11.4369836286119,422403.647401772,0.0,1.0
2023-09-21,12.04,12.22,11.95,12.07,445037,11.1499014484605,11.3165943272581,11.0665550090617,11.1776835949267,480564.380301301,0.0,1.0
2023-09-22,11.94,12.15,11.86,12.04,339520,11.0572942935729,11.2517693188368,10.9832085696629,11.1499014484605,366623.940031724,0.0,1.0
2023-09-25,12.07,12.08,11.75,11.83,417615,11.1776835949267,11.1869443104155,10.8813406992866,10.9554264231966,450953.277321951,0.0,1.0
2023-09-26,11.95,12.2,11.93,11.93,517234,11.0665550090617,11.2980728962805,11.0480335780842,11.0480335780842,558524.879236476,0.0,1.0
2023-09-27,12.0,12.16,11.96,12.06,415680,11.1128585865055,11.2610300343255,11.0758157245504,11.168422879438,448863.805938932,0.0,1.0
2023-09-28,12.17,12.27,12.05,12.05,520990,11.2702907498143,11.3628979047018,11.1591621639492,11.1591621639492,562580.721362887,0.0,1.0
2023-09-29,12.21,12.38,12.15,12.25,596478,11.3073336117693,11.4647657750781,11.2517693188368,11.3443764737243,644094.941394446,0.0,1.0
2023-10-02,12.14,12.21,12.05,12.2,511334,11.242508603348,11.3073336117693,11.1591621639492,11.2980728962805,552153.881221082,0.0,1.0
2023-10-03,12.07,12.15,11.94,12.03,578666,11.1776835949267,11.2517693188368,11.0572942935729,11.1406407329717,624861.006368986,0.0,1.0
2023-10-04,12.16,12.23,11.99,12.05,457956,11.2610300343255,11.3258550427468,11.1035978710167,11.1591621639492,494514.706294676,0.0,1.0
2023-10-05,12.43,12.435,12.14,12.14,777861,11.5110693525219,11.5156997102663,11.242508603348,11.242508603348,839957.777500638,0.0,1.0
2023-10-06,12.41,12.57,12.18,12.25,661945,11.4925479215444,11.6407193693645,11.279551465303,11.3443764737243,714788.18327138,0.0,1.0
2023-10-09,12.35,12.48,12.29,12.29,519123,11.4369836286119,11.5573729299657,11.3814193356793,11.3814193356793,560564.678431573,0.0,1.0
2023-10-10,12.46,12.535,12.38,12.43,493288,11.5388514989882,11.6083068651538,11.4647657750781,11.5110693525219,532667.265935345,0.0,1.0
2023-10-11,12.46,12.66,12.38,12.48,401803,11.5388514989882,11.7240658087633,11.4647657750781,11.5573729299657,433879.002640687,0.0,1.0
2023-10-12,12.4,12.45,12.255,12.45,316351,11.4832872060556,11.5295907834994,11.3490068314687,11.5295907834994,341605.354774317,0.0,1.0
2023-10-13,12.18,12.61,12.13,12.51,423020,11.279551465303,11.6777622313195,11.2332478878593,11.5851550764319,456789.759402157,0.0,1.0
2023-10-16,12.52,12.55,12.31,12.31,589396,11.5944157919207,11.622197938387,11.3999407666568,11.3999407666568,636447.584115627,0.0,1.0
2023-10-17,12.77,12.895,12.43,12.43,677965,11.8259336791396,11.941692622749,11.5110693525219,11.5110693525219,732087.062628436,0.0,1.0
2023-10-18,12.63,12.735,12.51,12.65,443669,11.696283662297,11.7935211749289,11.5851550764319,11.7148050932745,479087.172625868,0.0,1.0
2023-10-19,12.51,12.92,12.51,12.57,890619,11.5851550764319,11.9648444114709,11.5851550764319,11.6407193693645,961717.268046403,0.0,1.0
2023-10-20,12.15,12.56,12.13,12.56,844784,11.2517693188368,11.6314586538757,11.2332478878593,11.6314586538757,912223.252108149,0.0,1.0
2023-10-23,12.06,12.325,12.06,12.06,911863,11.168422879438,11.41383183989,11.168422879438,11.168422879438,984657.180222511,0.0,1.0
2023-10-24,11.89,12.2,11.82,12.08,560723,11.0109907161292,11.2980728962805,10.9461657077079,11.1869443104155,605485.613590973,0.0,1.0
2023-10-25,11.55,11.695,11.16,11.63,753384,10.6961263895115,10.8304067640984,10.3349584854501,10.7702121134215,813526.774378122,0.0,1.0
2023-10-26,12.08,12.18,11.615,11.63,657323,11.1869443104155,11.279551465303,10.7563210401884,10.7702121134215,709797.20821593,0.0,1.0
2023-10-27,11.99,12.1,11.78,12.05,540912,11.1035978710167,11.205465741393,10.9091228457529,11.1591621639492,584093.098051484,0.0,1.0
2023-10-30,12.19,12.23,11.99,12.16,523782,11.2888121807918,11.3258550427468,11.1035978710167,11.2610300343255,565595.607203393,0.0,1.0
2023-10-31,12.18,12.251,12.07,12.17,505125,11.279551465303,11.3453025452732,11.1776835949267,11.2702907498143,545449.215682507,0.0,1.0
2023-11-01,12.25,12.29,12.045,12.11,431021,11.3443764737243,11.3814193356793,11.1545318062049,11.2147264568818,465429.480609136,0.0,1.0
2023-11-02,12.58,12.605,12.24,12.32,461179,11.7657390284627,11.7891208627799,11.4477460817474,11.5225679515628,493095.402334284,0.125,1.0
2023-11-03,13.24,13.295,12.9,12.96,652204,12.3830194544392,12.4344594899373,12.065026507724,12.1211429100855,697340.498557027,0.0,1.0
2023-11-06,13.07,13.36,13.05,13.2,480238,12.2240229810816,12.4952522591622,12.2053175136278,12.3456085195316,513473.40149099,0.0,1.0
2023-11-07,12.89,13.03,12.81,12.98,459164,12.0556737739971,12.186612046174,11.9808519041818,12.1398483775394,490940.952032552,0.0,1.0
2023-11-08,12.64,12.94,12.6,12.94,439440,11.8218554308242,12.1024374426317,11.7844444959165,12.1024374426317,469851.930815969,0.0,1.0
2023-11-09,12.47,12.675,12.375,12.62,352898,11.6628589574666,11.8545899988684,11.5740079870608,11.8031499633703,377320.696070212,0.0,1.0
2023-11-10,12.41,12.54,12.33,12.5,377155,11.606742555105,11.728328093555,11.5319206852897,11.6909171586473,403256.428561119,0.0,1.0
2023-11-13,12.58,12.64,12.3,12.32,417668,11.7657390284627,11.8218554308242,11.503862484109,11.5225679515628,446573.175496186,0.0,1.0
2023-11-14,13.39,13.53,13.01,13.03,688303,12.523310460343,12.6542487325198,12.1679065787201,12.186612046174,735937.769744277,0.0,1.0
2023-11-15,13.38,13.57,13.32,13.35,470848,12.5139577266161,12.6916596674275,12.4578413242546,12.4858995254353,503433.556164295,0.0,1.0
2023-11-16,13.19,13.39,13.03,13.37,403716,12.3362557858046,12.523310460343,12.186612046174,12.5046049928892,431655.611918125,0.0,1.0
2023-11-17,13.34,13.575,13.32,13.35,949135,12.4765467917084,12.696336034291,12.4578413242546,12.4858995254353,1014820.93654428,0.0,1.0
2023-11-20,13.31,13.35,13.19,13.31,311823,12.4484885905277,12.4858995254353,12.3362557858046,12.4484885905277,333403.055304087,0.0,1.0
2023-11-21,13.2,13.335,13.17,13.29,411408,12.3456085195316,12.4718704248449,12.3175503183508,12.4297831230738,439879.945278391,0.0,1.0
2023-11-22,13.32,13.38,13.23,13.37,414499,12.4578413242546,12.5139577266161,12.3736667207123,12.5046049928892,443184.861349191,0.0,1.0
2023-11-24,13.22,13.37,13.18,13.37,200794,12.3643139869854,12.5046049928892,12.3269030520777,12.5046049928892,214690.170663258,0.0,1.0
2023-11-27,13.2,13.21,13.045,13.13,284205,12.3456085195316,12.3549612532585,12.2006411467643,12.2801393834431,303873.721094012,0.0,1.0
2023-11-28,13.2,13.21,13.01,13.21,437665,12.3456085195316,12.3549612532585,12.1679065787201,12.3549612532585,467954.089979454,0.0,1.0
2023-11-29,13.43,13.575,13.25,13.25,766405,12.5607213952507,12.696336034291,12.3923721881661,12.3923721881661,819444.904963165,0.0,1.0
2023-11-30,13.37,13.56,13.295,13.49,503023,12.5046049928892,12.6823069337006,12.4344594899373,12.6168377976122,537835.262595215,0.0,1.0
2023-12-01,14.0,14.05,13.21,13.27,478205,13.093827217685,13.1405908863196,12.3549612532585,12.41107765562,511299.705479362,0.0,1.0
2023-12-04,14.21,14.29,13.81,13.81,465644,13.2902346259503,13.3650564957656,12.9161252768735,12.9161252768735,497869.407593463,0.0,1.0
2023-12-05,14.07,14.25,14.05,14.15,326821,13.1592963537734,13.3276455608579,13.1405908863196,13.2341182235888,349439.008468065,0.0,1.0
2023-12-06,14.09,14.51,14.05,14.2,404523,13.1780018212272,13.5708166377578,13.1405908863196,13.2808818922233,432518.461244924,0.0,1.0
2023-12-07,14.34,14.36,14.03,14.17,360212,13.4118201644002,13.430525631854,13.1218854188657,13.2528236910426,385140.869522762,0.0,1.0
2023-12-08,14.59,14.6,14.32,14.32,423659,13.6456385075731,13.6549912413001,13.3931146969464,13.3931146969464,452978.789271718,0.0,1.0
2023-12-11,14.48,14.65,14.37,14.5,369755,13.542758436577,13.7017549099346,13.4398783655809,13.5614639040309,395344.303383533,0.0,1.0
2023-12-12,14.21,14.44,14.2,14.44,415066,13.2902346259503,13.5053475016694,13.2808818922233,13.5053475016694,443791.101210771,0.0,1.0
2023-12-13,14.99,15.015,14.17,14.27,1081110,14.0197478566499,14.0431296909671,13.2528236910426,13.3463510283118,1155929.41226209,0.0,1.0
2023-12-14,15.41,15.7,15.2,15.4,679886,14.4125626731804,14.683791951261,14.2161552649151,14.4032099394535,726938.261957826,0.0,1.0
2023-12-15,15.22,15.52,15.1,15.38,1387398,14.234860732369,14.5154427441765,14.1226279276459,14.3845044719996,1483414.41177456,0.0,1.0
2023-12-18,15.05,15.33,15.025,15.3,502031,14.0758642590114,14.3377408033651,14.0524824246941,14.3096826021843,536774.610138977,0.0,1.0
2023-12-19,15.3,15.4,15.01,15.12,500165,14.3096826021843,14.4032099394535,14.0384533241037,14.1413333950998,534779.471546901,0.0,1.0
2023-12-20,15.15,15.7,15.14,15.31,606159,14.1693915962805,14.683791951261,14.1600388625536,14.3190353359112,648108.903448659,0.0,1.0
2023-12-21,15.37,15.38,15.155,15.29,481450,14.3751517382727,14.3845044719996,14.174067963144,14.3003298684574,514769.279290346,0.0,1.0
2023-12-22,15.47,15.64,15.44,15.45,354606,14.4686790755419,14.6276755488995,14.4406208743612,14.4499736080881,379146.900097688,0.0,1.0
2023-12-26,15.8,15.85,15.45,15.5,331180,14.7773192885302,14.8240829571648,14.4499736080881,14.4967372767227,354099.677880105,0.0,1.0
2023-12-27,15.81,15.895,15.71,15.85,323415,14.7866720222571,14.8661702589359,14.6931446849879,14.8240829571648,345797.292474166,0.0,1.0
2023-12-28,15.75,15.87,15.67,15.79,292096,14.7305556198956,14.8427884246186,14.6557337500803,14.7679665548033,312310.826469192,0.0,1.0
2023-12-29,15.44,15.72,15.42,15.7,362647,14.4406208743612,14.7024974187149,14.4219154069073,14.683791951261,387744.386388628,0.0,1.0
2024-01-02,15.56,15.75,15.27,15.27,426552,14.5528536790842,14.7305556198956,14.2816244010036,14.2816244010036,456072.00253371,0.0,1.0
2024-01-03,14.92,15.49,14.9,15.49,582513,13.9542787205614,14.4873845429957,13.9355732531076,14.4873845429957,622826.455887958,0.0,1.0
2024-01-04,14.88,15.1,14.875,15.0,442709,13.9168677856538,14.1226279276459,13.9121914187903,14.0291005903768,473347.165573473,0.0,1.0
2024-01-05,14.83,15.04,14.77,14.78,672742,13.8701041170192,14.0665115252844,13.8139877146577,13.8233404483846,719299.853543139,0.0,1.0
2024-01-08,14.84,14.875,14.66,14.79,359702,13.8794568507461,13.9121914187903,13.7111076436616,13.8326931821115,384595.574409171,0.0,1.0
2024-01-09,14.65,14.66,14.48,14.65,355363,13.7017549099346,13.7111076436616,13.542758436577,13.7017549099346,379956.289119234,0.0,1.0
2024-01-10,14.68,14.69,14.48,14.6,300084,13.7298131111154,13.7391658448423,13.542758436577,13.6549912413001,320851.644836564,0.0,1.0
2024-01-11,14.57,14.635,14.255,14.55,461393,13.6269330401193,13.6877258093443,13.3323219277214,13.6082275726655,493324.212440773,0.0,1.0
2024-01-12,14.43,14.745,14.285,14.74,278765,13.4959947679425,13.7906058803404,13.3603801289021,13.7859295134769,298057.239882381,0.0,1.0
2024-01-16,14.25,14.39,14.17,14.22,378864,13.3276455608579,13.4585838330348,13.2528236910426,13.2995873596772,405083.701794699,0.0,1.0
2024-01-17,14.24,14.26,13.97,13.97,441523,13.318292827131,13.3369982945848,13.0657690165042,13.0657690165042,472079.087132851,0.0,1.0
2024-01-18,14.19,14.4,14.1,14.33,332586,13.2715291584964,13.4679365667617,13.1873545549542,13.4024674306733,355602.981663847,0.0,1.0
2024-01-19,14.5,14.51,14.11,14.28,512833,13.5614639040309,13.5708166377578,13.1967072886811,13.3557037620387,548324.174486042,0.0,1.0
2024-01-22,15.01,15.02,14.6,14.6,594915,14.0384533241037,14.0478060578306,13.6549912413001,13.6549912413001,636086.750003147,0.0,1.0
2024-01-23,14.69,15.1,14.69,15.1,466106,13.7391658448423,14.1226279276459,13.7391658448423,14.1226279276459,498363.380814011,0.0,1.0
2024-01-24,14.76,14.99,14.69,14.82,411031,13.8046349809307,14.0197478566499,13.7391658448423,13.8607513832922,439476.854576779,0.0,1.0
2024-01-25,14.67,15.03,14.495,14.93,419552,13.7204603773885,14.0571587915575,13.5567875371674,13.9636314542883,448587.559798156,0.0,1.0
2024-01-26,14.78,14.87,14.685,14.79,571063,13.8233404483846,13.9075150519268,13.7344894779789,13.8326931821115,610584.045984799,0.0,1.0
2024-01-29,15.05,15.07,14.77,14.8,458450,14.0758642590114,14.0945697264652,13.8139877146577,13.8420459158384,490177.538873523,0.0,1.0
2024-01-30,14.94,15.035,14.83,14.9,336547,13.9729841880153,14.061835158421,13.8701041170192,13.9355732531076,359838.107046063,0.0,1.0
2024-01-31,14.01,15.04,13.96,14.83,723835,13.1031799514119,14.0665115252844,13.0564162827773,13.8701041170192,773928.801069949,0.0,1.0
2024-02-01,13.62,14.0592,13.255,13.99,932289,12.7384233360621,13.1491954013483,12.3970485550296,13.0844744839581,996809.090498113,0.0,1.0
2024-02-02,13.54,13.73,13.27,13.33,583772,12.6636014662468,12.8413034070582,12.41107765562,12.4671940579815,624172.586374249,0.0,1.0
2024-02-05,13.22,13.45,13.115,13.38,903771,12.3643139869854,12.5794268627045,12.2661102828528,12.5139577266161,966317.470793466,0.0,1.0
2024-02-06,13.29,13.38,13.115,13.17,772545,12.4297831230738,12.5139577266161,12.2661102828528,12.3175503183508,826009.830448354,0.0,1.0
2024-02-07,13.19,13.31,12.94,13.31,544378,12.3362557858046,12.4484885905277,12.1024374426317,12.4484885905277,582052.281070766,0.0,1.0
2024-02-08,13.15,13.15,12.98,13.03,382406,12.4157540224834,12.4157540224834,12.2552461758049,12.3024543660045,405020.822005152,0.125,1.0
2024-02-09,13.35,13.39,12.985,13.16,402885,12.6045867832817,12.6423533354413,12.2599669948249,12.4251956605234,426710.914247017,0.0,1.0
2024-02-12,13.61,13.8,13.34,13.34,558529,12.8500693723194,13.0294604950777,12.5951451452418,12.5951451452418,591559.428182911,0.0,1.0
2024-02-13,13.14,13.34,12.89,13.13,968352,12.4063123844435,12.5951451452418,12.1702714334457,12.3968707464036,1025618.64361525,0.0,1.0
2024-02-14,13.27,13.39,13.01,13.3,503013,12.5290536789624,12.6423533354413,12.2835710899247,12.5573785930821,532760.309041376,0.0,1.0
2024-02-15,13.74,13.82,13.24,13.35,519673,12.9728106668382,13.0483437711575,12.5007287648426,12.6045867832817,550405.552302743,0.0,1.0
2024-02-16,13.53,13.7,13.48,13.56,502355,12.7745362680001,12.9350441146786,12.7273280778005,12.8028611821198,532063.39607223,0.0,1.0
2024-02-20,13.41,13.58,13.36,13.36,364149,12.6612366115211,12.8217444581996,12.6140284213216,12.6140284213216,385684.134956967,0.0,1.0
2024-02-21,13.25,13.37,13.23,13.33,513369,12.5101704028826,12.6234700593615,12.4912871268027,12.5857035072018,543728.744768548,0.0,1.0
2024-02-22,13.17,13.24,13.01,13.19,500404,12.4346372985633,12.5007287648426,12.2835710899247,12.4535205746431,529997.017344563,0.0,1.0
2024-02-23,13.21,13.375,13.05,13.18,390377,12.4724038507229,12.6281908783814,12.3213376420843,12.4440789366032,413463.213003731,0.0,1.0
2024-02-26,13.0,13.27,12.955,13.09,536199,12.2741294518848,12.5290536789624,12.2316420807052,12.359104194244,567908.871038476,0.0,1.0
2024-02-27,13.05,13.19,12.9925,13.11,427101,12.3213376420843,12.4535205746431,12.2670482233548,12.3779874703238,452359.006132807,0.0,1.0
2024-02-28,12.84,12.975,12.84,12.9,420122,12.1230632432462,12.250525356785,12.1230632432462,12.1797130714857,444967.2802792,0.0,1.0
2024-02-29,13.03,13.19,12.91,13.07,501700,12.3024543660045,12.4535205746431,12.1891547095256,12.3402209181641,531369.660517838,0.0,1.0
2024-03-01,13.03,13.05,12.75,12.94,452593,12.3024543660045,12.3213376420843,12.038088500887,12.2174796236453,479358.558426848,0.0,1.0
2024-03-04,13.19,13.37,13.12,13.14,604037,12.4535205746431,12.6234700593615,12.3874291083637,12.4063123844435,639758.691708616,0.0,1.0
2024-03-05,13.61,13.68,13.14,13.14,627308,12.8500693723194,12.9161608385987,12.4063123844435,12.4063123844435,664405.897947225,0.0,1.0
2024-03-06,13.53,13.79,13.23,13.59,641805,12.7745362680001,13.0200188570378,12.4912871268027,12.8311860962395,679760.225171716,0.0,1.0
2024-03-07,13.57,13.8,13.5,13.74,417005,12.8123028201597,13.0294604950777,12.7462113538803,12.9728106668382,441665.946350889,0.0,1.0
2024-03-08,13.47,13.74,13.47,13.7,422508,12.7178864397606,12.9728106668382,12.7178864397606,12.9350441146786,447494.384146044,0.0,1.0
2024-03-11,13.54,13.63,13.4,13.44,321716,12.78397790604,12.8689526483992,12.6517949734812,12.6895615256409,340741.721553032,0.0,1.0
2024-03-12,13.31,13.53,13.31,13.47,359604,12.566820231122,12.7745362680001,12.566820231122,12.7178864397606,380870.351606252,0.0,1.0
2024-03-13,13.31,13.515,13.235,13.31,407700,12.566820231122,12.7603738109402,12.4960079458227,12.566820231122,431810.664925499,0.0,1.0
2024-03-14,12.97,13.265,12.87,13.18,469492,12.245804537765,12.5243328599424,12.1513881573659,12.4440789366032,497256.9357302,0.0,1.0
2024-03-15,13.16,13.28,12.96,12.96,1808362,12.4251956605234,12.5384953170023,12.2363628997251,12.2363628997251,1915305.36582291,0.0,1.0
2024-03-18,13.02,13.2,12.965,13.19,451732,12.2930127279646,12.462962212683,12.2410837187451,12.4535205746431,478446.640392752,0.0,1.0
2024-03-19,13.01,13.14,12.98,12.98,320001,12.2835710899247,12.4063123844435,12.2552461758049,12.2552461758049,338925.299452598,0.0,1.0
2024-03-20,13.44,13.565,12.94,12.94,461768,12.6895615256409,12.8075820011398,12.2174796236453,12.2174796236453,489076.15187961,0.0,1.0
2024-03-21,13.68,13.71,13.49,13.5,567722,12.9161608385987,12.9444857527185,12.7367697158404,12.7462113538803,601296.086124195,0.0,1.0
2024-03-22,13.5,13.78,13.44,13.7,425287,12.7462113538803,13.0105772189979,12.6895615256409,12.9350441146786,450437.729345526,0.0,1.0
2024-03-25,13.52,13.675,13.495,13.51,302196,12.7650946299602,12.9114400195788,12.7414905348604,12.7556529919203,320067.342893857,0.0,1.0
2024-03-26,13.33,13.62,13.32,13.61,316376,12.5857035072018,12.8595110103593,12.5762618691619,12.8500693723194,335085.923292788,0.0,1.0
2024-03-27,13.8,13.81,13.33,13.41,355008,13.0294604950777,13.0389021331176,12.5857035072018,12.6612366115211,376002.552204736,0.0,1.0
2024-03-28,13.92,13.97,13.7,13.8,705135,13.1427601515566,13.1899683417562,12.9350441146786,13.0294604950777,746835.45060643,0.0,1.0
2024-04-01,13.64,13.97,13.59,13.97,538260,12.8783942864391,13.1899683417562,12.8311860962395,13.1899683417562,570091.754973751,0.0,1.0
2024-04-02,13.49,13.63,13.34,13.5,692382,12.7367697158404,12.8689526483992,12.5951451452418,12.7462113538803,733328.260491653,0.0,1.0
2024-04-03,13.34,13.545,13.305,13.47,433789,12.5951451452418,12.7886987250599,12.5620994121021,12.7178864397606,459442.522755374,0.0,1.0
2024-04-04,13.34,13.615,13.28,13.51,544321,12.5951451452418,12.8547901913393,12.5384953170023,12.7556529919203,576511.191912954,0.0,1.0
2024-04-05,13.27,13.4,13.23,13.3,386027,12.5290536789624,12.6517949734812,12.4912871268027,12.5573785930821,408855.961611957,0.0,1.0
2024-04-08,13.34,13.445,13.31,13.34,404410,12.5951451452418,12.6942823446608,12.566820231122,12.5951451452418,428326.100079765,0.0,1.0
2024-04-09,13.43,13.48,13.34,13.41,276963,12.680119887601,12.7273280778005,12.5951451452418,12.6612366115211,293342.107406819,0.0,1.0
2024-04-10,12.81,13.1,12.6,13.1,624894,12.0947383291265,12.3685458322839,11.8964639302883,12.3685458322839,661849.138209353,0.0,1.0
2024-04-11,12.77,12.9,12.68,12.84,447117,12.0569717769668,12.1797130714857,11.9719970346076,12.1230632432462,473558.717364469,0.0,1.0
2024-04-12,12.74,12.75,12.61,12.64,467040,12.0286468628471,12.038088500887,11.9059055683282,11.934230482448,494659.928738789,0.0,1.0
2024-04-15,12.64,12.88,12.51,12.77,453740,11.934230482448,12.1608297954058,11.8114891879291,12.0569717769668,480573.390000723,0.0,1.0
2024-04-16,12.53,12.63,12.41,12.48,731767,11.8303724640089,11.9247888444081,11.71707280753,11.7831642738094,775042.420506593,0.0,1.0
2024-04-17,12.62,12.76,12.595,12.69,454976,11.9153472063681,12.0475301389269,11.8917431112684,11.9814386726475,481882.48487894,0.0,1.0
2024-04-18,12.79,12.855,12.56,12.56,482590,12.0758550530466,12.1372257003061,11.8586973781287,11.8586973781287,511129.528541566,0.0,1.0
2024-04-19,13.2,13.22,12.74,12.74,782239,12.462962212683,12.4818454887628,12.0286468628471,12.0286468628471,828499.24631017,0.0,1.0
2024-04-22,13.29,13.42,13.11,13.2,578067,12.5479369550422,12.670678249561,12.3779874703238,12.462962212683,612252.871330605,0.0,1.0
2024-04-23,13.58,13.86,13.3,13.51,813323,12.8217444581996,13.0861103233171,12.5573785930821,12.7556529919203,861421.499703708,0.0,1.0
2024-04-24,13.74,13.75,13.27,13.4,478826,12.9728106668382,12.9822523048781,12.5290536789624,12.6517949734812,507142.932164868,0.0,1.0
2024-04-25,13.56,13.58,13.25,13.47,781718,12.8028611821198,12.8217444581996,12.5101704028826,12.7178864397606,827947.435281409,0.0,1.0
2024-04-26,13.55,13.67,13.43,13.53,396922,12.7934195440799,12.9067192005588,12.680119887601,12.7745362680001,420395.27285641,0.0,1.0
2024-04-29,13.39,13.64,13.38,13.54,363722,12.6423533354413,12.8783942864391,12.6329116974014,12.78397790604,385231.882923797,0.0,1.0
2024-04-30,13.19,13.36,13.16,13.28,360669,12.4535205746431,12.6140284213216,12.4251956605234,12.5384953170023,381998.333843547,0.0,1.0
2024-05-01,13.48,13.72,13.33,13.35,467262,12.7273280778005,12.9539273907584,12.5857035072018,12.6045867832817,494895.057430508,0.0,1.0
2024-05-02,13.59,13.625,13.419,13.42,377698,12.9539273907584,12.9872892346639,12.7909309533912,12.7918841489314,396243.985716789,0.13,1.0
2024-05-03,13.67,13.84,13.6,13.8,355049,13.0301830339711,13.1922262757981,12.96345934616,13.1540984541917,372482.859016358,0.0,1.0
2024-05-06,13.77,13.89,13.72,13.74,292758,13.125502587987,13.239886052806,13.077842810979,13.0969067217822,307133.203698393,0.0,1.0
2024-05-07,13.7,13.87,13.7,13.78,318852,13.0587789001759,13.2208221420029,13.0587789001759,13.1350345433886,334508.489146804,0.0,1.0
2024-05-08,13.85,13.85,13.6,13.62,229668,13.2017582311997,13.2017582311997,12.96345934616,12.9825232569632,240945.315335542,0.0,1.0
2024-05-09,13.94,13.97,13.79,13.83,299760,13.287545829814,13.3161416960187,13.1445664987902,13.1826943203965,314479.020695012,0.0,1.0
2024-05-10,13.89,13.98,13.74,13.98,244859,13.239886052806,13.3256736514203,13.0969067217822,13.3256736514203,256882.23421524,0.0,1.0
2024-05-13,13.84,13.97,13.82,13.97,286892,13.1922262757981,13.3161416960187,13.1731623649949,13.3161416960187,300979.167351326,0.0,1.0
2024-05-14,13.95,14.04,13.82,13.97,271001,13.2970777852156,13.3828653838299,13.1731623649949,13.3161416960187,284307.876592504,0.0,1.0
2024-05-15,14.02,14.18,13.96,14.14,347908,13.3638014730267,13.5163127594521,13.3066097406172,13.4781849378457,364991.216746598,0.0,1.0
2024-05-16,14.12,14.135,13.96,13.96,350897,13.4591210270426,13.4734189601449,13.3066097406172,13.3066097406172,368126.984670462,0.0,1.0
2024-05-17,14.24,14.38,14.12,14.17,368364,13.5735044918616,13.7069518674839,13.4591210270426,13.5067808040505,386451.661260001,0.0,1.0
2024-05-20,13.94,14.29,13.92,14.21,373311,13.287545829814,13.6211642688696,13.2684819190108,13.5449086256569,391641.572240044,0.0,1.0
2024-05-21,13.94,14.01,13.865,13.92,268734,13.287545829814,13.3542695176251,13.2160561643021,13.2684819190108,281929.560806823,0.0,1.0
2024-05-22,13.83,13.94,13.75,13.9,311802,13.1826943203965,13.287545829814,13.1064386771838,13.2494180082076,327112.315221332,0.0,1.0
2024-05-23,13.59,13.91,13.46,13.81,371549,12.9539273907584,13.2589499636092,12.8300119705377,13.1636304095933,389793.053310019,0.0,1.0
2024-05-24,13.6,13.65,13.46,13.65,317469,12.96345934616,13.0111191231679,12.8300119705377,13.0111191231679,333057.58013419,0.0,1.0
2024-05-28,13.45,13.63,13.38,13.63,295935,12.8204800151362,12.9920552123647,12.753756327325,12.9920552123647,310466.202926936,0.0,1.0
2024-05-29,13.17,13.26,13.09,13.22,294047,12.5535852638917,12.639372862506,12.477329620679,12.6012450408996,308485.497058668,0.0,1.0
2024-05-30,13.38,13.46,13.28,13.35,277172,12.753756327325,12.8300119705377,12.6584367733092,12.7251604611203,290781.889258334,0.0,1.0
2024-05-31,13.51,13.55,13.41,13.45,341792,12.8776717475457,12.915799569152,12.7823521935298,12.8204800151362,358574.904728415,0.0,1.0
2024-06-03,13.24,13.65,13.205,13.65,335320,12.6203089517028,13.0111191231679,12.5869471077972,13.0111191231679,351785.112154563,0.0,1.0
2024-06-04,13.02,13.17,12.99,13.09,374373,12.4106059328679,12.5535852638917,12.3820100666631,12.477329620679,392755.719290945,0.0,1.0
2024-06-05,13.15,13.265,13.04,13.16,362229,12.5345213530885,12.6441388402068,12.429669843671,12.5440533084901,380015.416290812,0.0,1.0
2024-06-06,13.25,13.29,13.14,13.18,207462,12.6298409071044,12.6679687287107,12.5249893976869,12.5631172192933,217648.941124328,0.0,1.0
2024-06-07,13.28,13.31,13.08,13.08,291369,12.6584367733092,12.6870326395139,12.4677976652774,12.4677976652774,305676.000069672,0.0,1.0
2024-06-10,12.89,13.1,12.88,13.08,441713,12.2866905126472,12.4868615760806,12.2771585572456,12.4677976652774,463402.294062771,0.0,1.0
2024-06-11,12.81,12.91,12.71,12.78,431351,12.2104348694345,12.3057544234504,12.1151153154186,12.1818390032297,452531.492046352,0.0,1.0
2024-06-12,13.23,13.43,13.09,13.21,537342,12.6107769963012,12.801416104333,12.477329620679,12.591713085498,563726.934675406,0.0,1.0
2024-06-13,13.05,13.16,12.935,13.16,349049,12.4392017990726,12.5440533084901,12.3295843119544,12.5440533084901,366188.242909573,0.0,1.0
2024-06-14,12.88,12.95,12.77,12.84,391973,12.2771585572456,12.3438822450567,12.1723070478282,12.2390307356393,411219.926537518,0.0,1.0
2024-06-17,13.04,13.07,12.77,12.83,330776,12.429669843671,12.4582657098758,12.1723070478282,12.2294987802377,347017.989556358,0.0,1.0
2024-06-18,13.17,13.24,12.95,12.95,405896,12.5535852638917,12.6203089517028,12.3438822450567,12.3438822450567,425826.583213313,0.0,1.0
2024-06-20,13.18,13.22,13.07,13.07,301392,12.5631172192933,12.6012450408996,12.4582657098758,12.4582657098758,316191.156276058,0.0,1.0
2024-06-21,13.12,13.17,13.07,13.15,1239761,12.5059254868837,12.5535852638917,12.4582657098758,12.5345213530885,1300636.59319413,0.0,1.0
2024-06-24,13.27,13.445,13.14,13.21,421641,12.6489048179076,12.8157140374354,12.5249893976869,12.591713085498,442344.704980203,0.0,1.0
2024-06-25,13.13,13.27,13.115,13.25,443158,12.5154574422853,12.6489048179076,12.5011595091829,12.6298409071044,464918.247441823,0.0,1.0
2024-06-26,13.37,13.4,13.05,13.06,371234,12.7442243719234,12.7728202381282,12.4392017990726,12.4487337544742,389462.585964414,0.0,1.0
2024-06-27,13.61,13.62,13.32,13.4,299740,12.9729913015616,12.9825232569632,12.6965645949155,12.7728202381282,314458.038641323,0.0,1.0
2024-06-28,13.81,14.04,13.71,13.76,1203375,13.1636304095933,13.3828653838299,13.0683108555774,13.1159706325854,1262463.94291721,0.0,1.0
2024-07-01,13.79,13.99,13.69,13.83,439787,13.1445664987902,13.3352056068219,13.0492469447743,13.1826943203965,461381.722292491,0.0,1.0
2024-07-02,14.03,14.06,13.75,13.75,360181,13.3733334284283,13.401929294633,13.1064386771838,13.1064386771838,377866.853993028,0.0,1.0
2024-07-03,13.84,14.1,13.76,14.09,373138,13.1922262757981,13.4400571162394,13.1159706325854,13.4305251608378,391460.077475633,0.0,1.0
2024-07-05,13.71,13.855,13.68,13.81,434960,13.0683108555774,13.2065242089005,13.0397149893727,13.1636304095933,456317.703634585,0.0,1.0
2024-07-08,13.85,13.91,13.705,13.83,505354,13.2017582311997,13.2589499636092,13.0635448778767,13.1826943203965,530168.238004761,0.0,1.0
2024-07-09,14.09,14.1,13.74,13.8,476372,13.4305251608378,13.4400571162394,13.0969067217822,13.1540984541917,499763.144003618,0.0,1.0
2024-07-10,14.4,14.41,14.054,14.1,385949,13.726015778287,13.7355477336886,13.3962101213921,13.4400571162394,404900.131966306,0.0,1.0
2024-07-11,14.96,15.05,14.6,14.72,643848,14.259805280776,14.3455928793903,13.9166548863188,14.0310383511379,675462.665186957,0.0,1.0
2024-07-12,15.05,15.21,14.97,15.1,512534,14.3455928793903,14.4981041658157,14.2693372361776,14.3932526563982,537700.795279214,0.0,1.0
2024-07-15,15.56,15.74,15.23,15.23,726898,14.8317226048713,15.0032978020999,14.5171680766189,14.5171680766189,762590.643131715,0.0,1.0
2024-07-16,16.21,16.35,15.61,15.75,962665,15.4512997059745,15.5847470815967,14.8793823818792,15.0128297575014,1009934.43573981,0.0,1.0
2024-07-17,16.64,16.67,16.0,16.0,855257,15.8611737882428,15.8897696544476,15.2511286425412,15.2511286425412,897252.414606867,0.0,1.0
2024-07-18,16.54,16.98,16.37,16.58,1392488,15.7658542342269,16.1852602718968,15.6038109923999,15.8039820558333,1460862.8988843,0.0,1.0
2024-07-19,16.4,16.855,16.35,16.5,910687,15.6324068586047,16.0661108293769,15.5847470815967,15.7277264126206,955404.176406721,0.0,1.0
2024-07-22,16.62,16.72,16.09,16.32,670154,15.8421098774396,15.9374294314555,15.3369162411554,15.556151215392,703060.360404476,0.0,1.0
2024-07-23,16.79,16.99,16.47,16.47,670993,16.0041531192666,16.1947922272984,15.6991305464158,15.6991305464158,703940.557556742,0.0,1.0
2024-07-24,17.3,17.7,16.535,16.55,1264759,16.4902828447476,16.8715610608111,15.7610882565261,15.7753861896285,1326862.06210036,0.0,1.0
2024-07-25,18.6,19.01,17.69,17.75,1737081,17.7294370469541,18.1202472184192,16.8620291054096,16.9192208378191,1822376.3402319,0.0,1.0
2024-07-26,18.58,18.85,18.3,18.73,832713,17.7103731361509,17.9677359319938,17.4434783849064,17.8533524671747,873601.443688305,0.0,1.0
2024-07-29,17.93,18.44,17.92,18.26,741071,17.0907960350477,17.5769257605287,17.0812640796461,17.4053505633001,777459.575478628,0.0,1.0
2024-07-30,18.24,18.26,17.84,18.04,507522,17.3862866524969,17.4053505633001,17.0050084364334,17.1956475444651,532442.692624681,0.0,1.0
2024-07-31,18.08,18.5,18.045,18.1,656496,17.2337753660715,17.6341174929382,17.2004135221659,17.2528392768747,688731.715940062,0.0,1.0
2024-08-01,17.31,18.1,17.17,18.09,877024,16.4998148001492,17.2528392768747,16.366367424527,17.2433073214731,920088.232739602,0.0,1.0
2024-08-02,16.73,16.8,16.39,16.61,834600,16.0708768070777,16.1381189694504,15.7442720184103,15.9556045287245,868829.882004365,0.13,1.0
2024-08-05,16.2,16.43,15.68,16.06,841921,15.5617575776844,15.7826961111947,15.0622443714871,15.4272732529389,876451.141968599,0.0,1.0
2024-08-06,16.09,16.33,15.92,16.13,746125,15.4560913225272,15.6866358792337,15.2927889281935,15.4945154153116,776726.21101187,0.0,1.0
2024-08-07,16.01,16.36,15.91,16.3,423740,15.3792431369584,15.715453948822,15.2831829049974,15.6578178096454,441119.068057188,0.0,1.0
2024-08-08,16.11,16.25,15.94,16.25,418873,15.4753033689194,15.6097876936649,15.3120009745857,15.6097876936649,436052.455265773,0.0,1.0
2024-08-09,15.99,16.085,15.795,16.07,646491,15.3600310905662,15.4512883109292,15.1727136382423,15.436879276135,673005.870173596,0.0,1.0
2024-08-12,15.72,16.18,15.715,16.0,540564,15.1006684642715,15.5425455312922,15.0958654526734,15.3696371137623,562734.431267441,0.0,1.0
2024-08-13,15.93,15.94,15.62,15.92,618176,15.3023949513896,15.3120009745857,15.0046082323105,15.2927889281935,643529.572415444,0.0,1.0
2024-08-14,15.69,15.99,15.63,15.97,366897,15.0718503946832,15.3600310905662,15.0142142555066,15.340819044174,381944.73666158,0.0,1.0
2024-08-15,15.9,16.29,15.9,16.0,736755,15.2735768818013,15.6482117864493,15.2735768818013,15.3696371137623,766971.914349539,0.0,1.0
2024-08-16,16.31,16.42,15.905,15.91,780480,15.6674238328415,15.7730900879986,15.2783798933994,15.2831829049974,812490.230417882,0.0,1.0
2024-08-19,16.47,16.55,16.26,16.32,466496,15.8211202039791,15.8979683895479,15.619393716861,15.6770298560376,485628.642026728,0.0,1.0
2024-08-20,16.25,16.4,16.23,16.4,367024,15.6097876936649,15.7538780416064,15.5905756472727,15.7538780416064,382076.945378347,0.0,1.0
2024-08-21,16.37,16.37,16.13,16.33,325880,15.7250599720181,15.7250599720181,15.4945154153116,15.6866358792337,339245.485199594,0.0,1.0
2024-08-22,16.34,16.465,16.27,16.31,445319,15.6962419024298,15.816317192381,15.6289997400571,15.6674238328415,463583.098759047,0.0,1.0
2024-08-23,17.15,17.4,16.415,16.49,557837,16.474329781314,16.7144803612165,15.7682870764005,15.8403322503713,580715.857761404,0.0,1.0
2024-08-26,17.08,17.325,17.03,17.2,544266,16.4070876189413,16.6424351872458,16.3590575029608,16.5223598972945,566588.263310551,0.0,1.0
2024-08-27,16.94,17.0,16.75,16.99,457075,16.2726032941959,16.3302394333725,16.0900888534699,16.3206334101764,475821.253674986,0.0,1.0
2024-08-28,17.1,17.26,16.86,16.86,363396,16.4262996653335,16.5799960364711,16.1957551086271,16.1957551086271,378300.148335559,0.0,1.0
2024-08-29,17.15,17.315,16.96,17.25,344969,16.474329781314,16.6328291640497,16.2918153405881,16.570390013275,359117.392241988,0.0,1.0
2024-08-30,17.22,17.29,17.0,17.18,455713,16.5415719436867,16.6088141060594,16.3302394333725,16.5031478509023,474403.393263664,0.0,1.0
2024-09-03,17.15,17.24,16.961,17.07,444815,16.474329781314,16.5607839900789,16.2927759429077,16.3974815957452,463058.427946047,0.0,1.0
2024-09-04,16.83,17.16,16.73,17.06,456582,16.1669370390387,16.4839358045101,16.0708768070777,16.3878755725491,475308.034010684,0.0,1.0
2024-09-05,16.71,17.01,16.665,17.01,310905,16.0516647606855,16.3398454565686,16.0084376563031,16.3398454565686,323656.307769671,0.0,1.0
2024-09-06,16.54,16.85,16.42,16.79,373861,15.8883623663518,16.186149085431,15.7730900879986,16.1285129462543,389194.354799944,0.0,1.0
2024-09-09,16.49,16.685,16.42,16.5,530045,15.8403322503713,16.0276497026953,15.7730900879986,15.8499382735674,551784.010073092,0.0,1.0
2024-09-10,16.56,16.61,16.215,16.53,415023,15.907574412744,15.9556045287245,15.5761666124785,15.8787563431557,432044.553222019,0.0,1.0
2024-09-11,16.31,16.38,15.99,16.37,436880,15.6674238328415,15.7346659952142,15.3600310905662,15.7250599720181,454797.985681842,0.0,1.0
2024-09-12,16.37,16.5,16.2,16.45,398866,15.7250599720181,15.8499382735674,15.5617575776844,15.8019081575869,415224.897813985,0.0,1.0
2024-09-13,16.72,16.73,16.44,16.56,425311,16.0612707838816,16.0708768070777,15.7923021343908,15.907574412744,442754.500293744,0.0,1.0
2024-09-16,16.94,17.015,16.54,16.71,424372,16.2726032941959,16.3446484681666,15.8883623663518,16.0516647606855,441776.988600473,0.0,1.0
2024-09-17,16.99,17.36,16.85,16.98,489188,16.3206334101764,16.6760562684321,16.186149085431,16.3110273869803,509251.320773963,0.0,1.0
2024-09-18,17.07,17.68,16.8,16.97,547374,16.3974815957452,16.9834490107074,16.1381189694504,16.3014213637842,569823.733324054,0.0,1.0
2024-09-19,17.5,17.59,17.1303,17.37,601844,16.8105405931775,16.8969948019425,16.4554059156177,16.6856622916282,626527.739641787,0.0,1.0
2024-09-20,17.13,17.42,17.06,17.37,1600732,16.4551177349218,16.7336924076087,16.3878755725491,16.6856622916282,1666383.65046802,0.0,1.0
2024-09-23,17.0,17.23,16.865,17.2,514605,16.3302394333725,16.5511779668828,16.2005581202251,16.5223598972945,535710.761357362,0.0,1.0
2024-09-24,16.75,17.1,16.75,17.1,483752,16.0900888534699,16.4262996653335,16.0900888534699,16.4262996653335,503592.371290888,0.0,1.0
2024-09-25,16.63,16.81,16.6,16.81,563836,15.9748165751167,16.1477249926465,15.9459985055284,16.1477249926465,586960.897855035,0.0,1.0
2024-09-26,16.59,16.87,16.59,16.87,430450,15.9363924823323,16.2053611318232,15.9363924823323,16.2053611318232,448104.268762016,0.0,1.0
2024-09-27,16.7,16.88,16.56,16.74,423826,16.0420587374894,16.2149671550193,15.907574412744,16.0804828302738,441208.595219724,0.0,1.0
2024-09-30,17.15,17.17,16.66,16.66,526505,16.474329781314,16.4935418277062,16.003634644705,16.003634644705,548098.822219874,0.0,1.0
2024-10-01,16.59,17.085,16.53,17.05,431570,15.9363924823323,16.4118906305393,15.8787563431557,16.378269549353,449270.203902017,0.0,1.0
2024-10-02,16.24,16.72,16.22,16.48,438762,15.6001816704688,16.0612707838816,15.5809696240766,15.8307262271752,456757.173122451,0.0,1.0
2024-10-03,16.25,16.395,16.07,16.13,469159,15.6097876936649,15.7490750300083,15.436879276135,15.4945154153116,488400.861024783,0.0,1.0
2024-10-04,16.47,16.58,16.34,16.58,513345,15.8211202039791,15.9267864591362,15.6962419024298,15.9267864591362,534399.084324862,0.0,1.0
2024-10-07,16.34,16.425,16.26,16.36,694115,15.6962419024298,15.7778930995966,15.619393716861,15.715453948822,722583.097948068,0.0,1.0
2024-10-08,16.27,16.46,16.27,16.44,520937,15.6289997400571,15.811514180783,15.6289997400571,15.7923021343908,542302.458952439,0.0,1.0
2024-10-09,16.41,16.5,16.2,16.2,531210,15.7634840648025,15.8499382735674,15.5617575776844,15.5617575776844,552996.790821396,0.0,1.0
2024-10-10,16.38,16.42,16.155,16.29,365269,15.7346659952142,15.7730900879986,15.5185304733019,15.6482117864493,380249.966654507,0.0,1.0
2024-10-11,16.99,17.07,16.5,16.5,427045,16.3206334101764,16.3974815957452,15.8499382735674,15.8499382735674,444559.617733708,0.0,1.0
2024-10-14,17.06,17.205,16.82,16.99,324435,16.3878755725491,16.5271629088926,16.1573310158427,16.3206334101764,337741.220666289,0.0,1.0
2024-10-15,17.28,17.7,16.98,17.1,574765,16.5992080828633,17.0026610570996,16.3110273869803,16.4262996653335,598338.134591706,0.0,1.0
2024-10-16,17.57,17.68,17.355,17.44,397779,16.8777827555503,16.9834490107074,16.6712532568341,16.7529044540009,414093.316120073,0.0,1.0
2024-10-17,17.69,17.7,17.38,17.63,420278,16.9930550339035,17.0026610570996,16.6952683148243,16.9354188947269,437515.079258362,0.0,1.0
2024-10-18,17.27,17.72,17.26,17.72,496626,16.5896020596672,17.0218731034918,16.5799960364711,17.0218731034918,516994.379319793,0.0,1.0
2024-10-21,16.74,17.33,16.73,17.33,386286,16.0804828302738,16.6472381988438,16.0708768070777,16.6472381988438,402128.947759331,0.0,1.0
2024-10-22,16.95,16.96,16.67,16.76,574497,16.282209317392,16.2918153405881,16.0132406679011,16.099694876666,598059.142968919,0.0,1.0
2024-10-23,16.93,17.06,16.7997,16.89,362246,16.2629972709998,16.3878755725491,16.1378307887546,16.2245731782154,377102.982790021,0.0,1.0
2024-10-24,16.96,16.99,16.68,16.98,389051,16.2918153405881,16.3206334101764,16.0228466910972,16.3110273869803,405007.350136207,0.0,1.0
2024-10-25,16.62,17.11,16.575,17.06,323088,15.9652105519206,16.4359056885296,15.9219834475382,16.3878755725491,336338.975457735,0.0,1.0
2024-10-28,17.09,17.255,16.77,16.78,601621,16.4166936421374,16.5751930248731,16.1093008998621,16.1189069230582,626295.593627302,0.0,1.0
2024-10-29,16.94,17.06,16.89,17.03,452377,16.2726032941959,16.3878755725491,16.2245731782154,16.3590575029608,470930.572168089,0.0,1.0
2024-10-30,16.88,17.13,16.1,16.72,673124,16.2149671550193,16.4551177349218,15.4656973457233,16.0612707838816,700731.183194708,0.0,1.0
2024-10-31,16.44,16.85,16.43,16.75,561449,15.7923021343908,16.186149085431,15.7826961111947,16.0900888534699,584475.998587907,0.0,1.0
2024-11-01,16.47,16.77,16.415,16.56,478628,15.8211202039791,16.1093008998621,15.7682870764005,15.907574412744,498258.218025382,0.0,1.0
2024-11-04,16.27,16.43,16.13,16.35,421421,15.6289997400571,15.7826961111947,15.4945154153116,15.7058479256259,438704.957709274,0.0,1.0
2024-11-05,16.59,16.63,16.285,16.35,334750,15.9363924823323,15.9748165751167,15.6434087748512,15.7058479256259,348479.275102996,0.0,1.0
2024-11-06,19.29,19.505,18.0,18.01,1692713,18.5300187452797,18.7365482439959,17.2908417529826,17.3004477761787,1762137.11485412,0.0,1.0
2024-11-07,18.54,19.07,18.425,19.07,949087,17.8095670055721,18.3186862349655,17.6990977388169,18.3186862349655,988012.396623382,0.0,1.0
2024-11-08,18.42,18.72,18.33,18.57,682200,17.8191730287682,18.1093875732107,17.7321086654355,17.9642803009894,705202.423238867,0.13,1.0
2024-11-11,19.23,19.37,18.66,18.78,767857,18.6027522987629,18.738185752836,18.0513446643222,18.1674304820992,793747.606421763,0.0,1.0
2024-11-12,18.97,19.38,18.93,19.11,563450,18.3512330269127,18.7478595709841,18.3125377543204,18.4866664809859,582448.410105454,0.0,1.0
2024-11-13,18.84,19.38,18.82,19.15,479229,18.2254733909877,18.7478595709841,18.2061257546915,18.5253617535782,495387.645978215,0.0,1.0
2024-11-14,18.72,19.02,18.56,18.93,439105,18.1093875732107,18.3996021176532,17.9546064828414,18.3125377543204,453910.744732193,0.0,1.0
2024-11-15,18.74,18.92,18.44,18.82,478670,18.1287352095068,18.3028639361723,17.8385206650644,18.2061257546915,494809.797613236,0.0,1.0
2024-11-18,18.62,18.84,18.62,18.77,283828,18.0126493917299,18.2254733909877,18.0126493917299,18.1577566639511,293398.114017943,0.0,1.0
2024-11-19,18.6,18.61,18.29,18.29,415318,17.9933017554337,18.0029755735818,17.6934133928431,17.6934133928431,429321.694539313,0.0,1.0
2024-11-20,18.57,18.6,18.3,18.53,282958,17.9642803009894,17.9933017554337,17.7030872109912,17.9255850283971,292498.779353304,0.0,1.0
2024-11-21,18.74,19.01,18.58,18.74,577304,18.1287352095068,18.3899282995051,17.9739541191375,18.1287352095068,596769.539351351,0.0,1.0
2024-11-22,19.21,19.25,18.77,18.84,491247,18.5834046624667,18.6220999350591,18.1577566639511,18.2254733909877,507810.868966321,0.0,1.0
2024-11-25,19.41,19.96,19.37,19.37,687200,18.7768810254284,19.3089410235729,18.738185752836,18.738185752836,710371.013265537,0.0,1.0
2024-11-26,19.13,19.37,19.08,19.26,434764,18.5060141172821,18.738185752836,18.4576450265417,18.6317737532071,449423.374871038,0.0,1.0
2024-11-27,18.98,19.38,18.98,19.31,417704,18.3609068450608,18.7478595709841,18.3609068450608,18.6801428439476,431788.145700041,0.0,1.0
2024-11-29,18.83,19.2,18.72,19.2,388874,18.2157995728396,18.5737308443186,18.1093875732107,18.5737308443186,401986.055606261,0.0,1.0
2024-12-02,18.83,19.02,18.59,18.97,554431,18.2157995728396,18.3996021176532,17.9836279372856,18.3512330269127,573125.307415345,0.0,1.0
2024-12-03,18.7,18.94,18.67,18.75,418063,18.0900399369145,18.3222115724685,18.0610184824703,18.1384090276549,432159.250463956,0.0,1.0
2024-12-04,18.86,18.925,18.63,18.69,388372,18.2448210272838,18.3077008452464,18.0223232098779,18.0803661187664,401467.129167584,0.0,1.0
2024-12-05,18.63,19.12,18.62,18.96,392792,18.0223232098779,18.496340299134,18.0126493917299,18.3415592087647,406036.162751161,0.0,1.0
2024-12-06,18.64,18.75,18.4,18.75,300610,18.031997028026,18.1384090276549,17.799825392472,18.1384090276549,310745.969583459,0.0,1.0
2024-12-09,18.39,18.82,18.33,18.78,451240,17.790151574324,18.2061257546915,17.7321086654355,18.1674304820992,466454.912726921,0.0,1.0
2024-12-10,18.37,18.72,18.1631,18.45,475594,17.7708039380278,18.1093875732107,17.570652640544,17.8481944832124,491630.081028827,0.0,1.0
2024-12-11,18.57,18.815,18.45,18.65,599754,17.9642803009894,18.2012888456175,17.8481944832124,18.0416708461741,619976.5085711,0.0,1.0
2024-12-12,18.25,18.6,18.23,18.46,396975,17.6547181202508,17.9933017554337,17.6353704839546,17.8578683013605,410360.205167472,0.0,1.0
2024-12-13,18.28,18.29,17.99,18.19,305491,17.683739574695,17.6934133928431,17.4031988484006,17.5966752113623,315791.547167495,0.0,1.0
2024-12-16,18.37,18.41,18.04,18.27,508042,17.7708039380278,17.8094992106201,17.4515679391411,17.674065756547,525172.162865905,0.0,1.0
2024-12-17,17.84,18.4,17.8,18.22,569054,17.2580915761794,17.799825392472,17.2193963035871,17.6256966658065,588241.365807345,0.0,1.0
2024-12-18,16.88,18.08,16.71,17.97,756043,16.3294050339635,17.4902632117334,16.1649501254461,17.3838512121045,781535.261906746,0.0,1.0
2024-12-19,16.79,17.4,16.74,17.17,747818,16.2423406706307,16.8324435776638,16.1939715798903,16.6099457602579,773032.931312876,0.0,1.0
2024-12-20,16.93,17.15,16.56,16.56,1780931,16.3777741247039,16.5905981239617,16.0198428532248,16.0198428532248,1840980.44095752,0.0,1.0
2024-12-23,17.05,17.1,16.85,16.85,467770,16.4938599424809,16.5422290332213,16.3003835795192,16.3003835795192,483542.271355093,0.0,1.0
2024-12-24,17.1,17.11,16.83,17.11,286437,16.5422290332213,16.5519028513694,16.2810359432231,16.5519028513694,296095.08429386,0.0,1.0
2024-12-26,17.22,17.255,16.87,16.99,314930,16.6583148509983,16.6921732145166,16.3197312158154,16.4358170335924,325548.811419842,0.0,1.0
2024-12-27,17.0,17.245,16.775,17.03,465316,16.4454908517405,16.6824993963685,16.2278299434086,16.4745123061847,481005.527370003,0.0,1.0
2024-12-30,16.9,17.025,16.69,16.9,314577,16.3487526702596,16.4696753971107,16.1456024891499,16.3487526702596,325183.90896396,0.0,1.0
2024-12-31,16.92,17.05,16.82,16.97,375044,16.3681003065558,16.4938599424809,16.271362125075,16.4164693972962,387689.735592492,0.0,1.0
2025-01-02,16.54,17.14,16.54,17.07,490575,16.0004952169287,16.5809243058136,16.0004952169287,16.513207578777,507116.210466735,0.0,1.0
2025-01-03,16.74,16.77,16.28,16.57,511280,16.1939715798903,16.2229930343346,15.7489759450785,16.0295166713729,528519.341767177,0.0,1.0
2025-01-06,16.7,17.05,16.625,16.8,610269,16.155276307298,16.4938599424809,16.0827226711874,16.2520144887788,630846.053397185,0.0,1.0
2025-01-07,16.43,16.86,16.2,16.75,519752,15.8940832172998,16.3100573976673,15.6715853998939,16.2036453980384,537277.000708365,0.0,1.0
2025-01-08,16.41,16.47,16.15,16.26,519753,15.8747355810036,15.9327784898921,15.6232163091534,15.7296283087824,537278.034426372,0.0,1.0
2025-01-10,15.89,16.27,15.64,15.99,647472,15.3716970373033,15.7393021269304,15.1298515836012,15.4684352187841,669303.464349627,0.0,1.0
2025-01-13,16.04,16.08,15.79,15.79,564726,15.5168043095245,15.5554995821169,15.2749588558225,15.2749588558225,583767.43428026,0.0,1.0
2025-01-14,16.65,16.66,16.16,16.21,548050,16.1069072165576,16.1165810347057,15.6328901273015,15.6812592180419,566529.152823308,0.0,1.0
2025-01-15,16.53,17.2,16.44,17.14,1147951,15.9908213987806,16.6389672147021,15.9037570354478,16.5809243058136,1186657.61794119,0.0,1.0
2025-01-16,16.38,16.59,16.24,16.47,657335,15.8457141265593,16.0488643076691,15.7102806724862,15.9327784898921,679499.025036239,0.0,1.0
2025-01-17,16.55,16.67,16.275,16.53,2321696,16.0101690350767,16.1262548528537,15.7441390360045,15.9908213987806,2399978.95811198,0.0,1.0
2025-01-21,16.64,16.97,16.605,16.71,597389,16.0972333984095,16.4164693972962,16.0633750348912,16.1649501254461,617531.765488484,0.0,1.0
2025-01-22,16.44,16.635,16.37,16.59,546126,15.9037570354478,16.0923964893355,15.8360403084113,16.0488643076691,564540.279381047,0.0,1.0
2025-01-23,16.44,16.64,16.29,16.41,556957,15.9037570354478,16.0972333984095,15.7586497632266,15.8747355810036,575736.47909682,0.0,1.0
2025-01-24,16.48,16.62,16.34,16.42,387917,15.9424523080402,16.0778857621133,15.807018853967,15.8844093991517,400996.787475156,0.0,1.0
2025-01-27,16.77,16.96,16.59,16.63,778356,16.2229930343346,16.4067955791481,16.0488643076691,16.0875595802614,804600.611759763,0.0,1.0
2025-01-28,16.82,16.95,16.595,16.73,566663,16.271362125075,16.3971217610001,16.0537012167431,16.1842977617422,585769.74605659,0.0,1.0
2025-01-29,16.16,16.58,16.05,16.32,907149,15.6328901273015,16.039190489521,15.5264781276726,15.7876712176708,937736.254820751,0.0,1.0
2025-01-30,16.7,16.705,16.38,16.43,761787,16.155276307298,16.160113216372,15.8457141265593,15.8940832172998,787472.938129385,0.0,1.0
2025-01-31,16.68,16.8,16.5,16.62,876602,16.1359286710018,16.2520144887788,15.9617999443363,16.0778857621133,906159.270911812,0.0,1.0
2025-02-03,16.38,16.61,16.11,16.26,597394,15.8457141265593,16.0682119439652,15.5845210365611,15.7296283087824,617536.934078512,0.0,1.0
2025-02-04,16.89,16.91,16.38,16.38,445677,16.3390788521116,16.3584264884077,15.8457141265593,15.8457141265593,460704.339463248,0.0,1.0
2025-02-05,17.01,17.01,16.68,17.01,552554,16.4551646698885,16.4551646698885,16.1359286710018,16.4551646698885,571185.018719335,0.0,1.0
2025-02-06,17.13,17.19,16.855,17.03,422521,16.5712504876655,16.629293396554,16.3052204885933,16.4745123061847,436767.565331736,0.0,1.0
2025-02-07,16.71,16.98,16.54,16.98,594809,16.2907097613711,16.553934874212,16.124975431064,16.553934874212,610118.192245263,0.13,1.0
2025-02-10,16.48,16.73,16.46,16.73,577095,16.0664809615438,16.3102079178779,16.046982805037,16.3102079178779,591948.269366769,0.0,1.0
2025-02-11,16.91,16.94,16.35,16.39,635645,16.4856913264384,16.5149385611985,15.93974294425,15.9787392572635,652005.229089909,0.0,1.0
2025-02-12,16.44,16.75,16.44,16.61,595210,16.0274846485303,16.3297060743846,16.0274846485303,16.1932189788375,610529.513182051,0.0,1.0
2025-02-13,16.61,16.62,16.38,16.55,398528,16.1932189788375,16.2029680570909,15.9689901790101,16.1347245093173,408785.312460167,0.0,1.0
2025-02-14,16.51,16.79,16.44,16.68,290993,16.0957281963039,16.3687023873981,16.0274846485303,16.2614625266111,298482.576954997,0.0,1.0
2025-02-18,16.55,16.65,16.38,16.42,437268,16.1347245093173,16.232215291851,15.9689901790101,16.0079864920236,448522.402463146,0.0,1.0
2025-02-19,16.38,16.49,16.28,16.36,571474,15.9689901790101,16.0762300397971,15.8714993964765,15.9494920225034,586182.596085751,0.0,1.0
2025-02-20,16.32,16.43,16.02,16.37,713703,15.91049570949,16.017735570277,15.618023361889,15.9592411007568,732072.285658116,0.0,1.0
2025-02-21,16.16,16.58,16.05,16.51,785189,15.7545104574361,16.1639717440774,15.6472705966491,16.0957281963039,805398.192110183,0.0,1.0
2025-02-24,16.04,16.265,16.02,16.26,759071,15.6375215183958,15.8568757790965,15.618023361889,15.8520012399698,778607.967105074,0.0,1.0
2025-02-25,16.37,16.6,16.135,16.19,800210,15.9592411007568,16.1834699005841,15.7301377618027,15.7837576921962,820805.802562806,0.0,1.0
2025-02-26,16.24,16.42,16.02,16.32,445858,15.832503083463,16.0079864920236,15.618023361889,15.91049570949,457333.491857199,0.0,1.0
2025-02-27,16.26,16.35,16.135,16.21,371138,15.8520012399698,15.93974294425,15.7301377618027,15.8032558487029,380690.348722903,0.0,1.0
2025-02-28,16.44,16.44,16.15,16.35,543246,16.0274846485303,16.0274846485303,15.7447613791828,15.93974294425,557228.063907019,0.0,1.0
2025-03-03,16.37,16.58,16.185,16.45,575434,15.9592411007568,16.1639717440774,15.7788831530695,16.0372337267837,590244.518553787,0.0,1.0
2025-03-04,15.86,16.21,15.76,16.21,765765,15.4620381098352,15.8032558487029,15.3645473273016,15.8032558487029,785474.257256856,0.0,1.0
2025-03-05,15.8,16.0,15.62,15.85,671758,15.403543640315,15.5985252053823,15.2280602317545,15.4522890315818,689047.705374823,0.0,1.0
2025-03-06,15.72,15.79,15.49,15.7,645646,15.3255510142881,15.3937945620617,15.1013222144607,15.3060528577814,662263.634797699,0.0,1.0
2025-03-07,15.72,15.87,15.48,15.68,663791,15.3255510142881,15.4717871880886,15.0915731362074,15.2865547012747,680875.650752889,0.0,1.0
2025-03-10,15.48,15.87,15.41,15.53,808557,15.0915731362074,15.4717871880886,15.0233295884338,15.1403185274742,829367.637623592,0.0,1.0
2025-03-11,15.37,15.73,15.33,15.55,701092,14.9843332754204,15.3353000925415,14.9453369624069,15.1598166839809,719136.703778212,0.0,1.0
2025-03-12,15.43,15.5,15.225,15.45,683812,15.0428277449406,15.1110712927141,14.8429716407466,15.0623259014473,701411.951190409,0.0,1.0
2025-03-13,15.46,15.725,15.41,15.44,573195,15.0720749797007,15.3304255534148,15.0233295884338,15.0525768231939,587947.891178549,0.0,1.0
2025-03-14,15.84,15.85,15.475,15.63,615444,15.4425399533285,15.4522890315818,15.0866985970807,15.2378093100078,631284.295812929,0.0,1.0
2025-03-17,15.92,16.205,15.91,16.01,1101321,15.5205325793554,15.7983813095763,15.510783501102,15.6082742836357,1129666.79657124,0.0,1.0
2025-03-18,15.93,15.9982,15.74,15.92,809814,15.5302816576088,15.5967703712967,15.3450491707948,15.5205325793554,830656.990285794,0.0,1.0
2025-03-19,15.95,16.13,15.8,15.95,722895,15.5497798141155,15.725263222676,15.403543640315,15.5497798141155,741500.869326352,0.0,1.0
2025-03-20,15.71,16.05,15.71,15.77,720524,15.3158019360348,15.6472705966491,15.3158019360348,15.3742964055549,739068.844535512,0.0,1.0
2025-03-21,15.58,15.82,15.43,15.7,5420365,15.189063918741,15.4230417968218,15.0428277449406,15.3060528577814,5559874.33799672,0.0,1.0
2025-03-24,15.78,15.89,15.655,15.84,1080173,15.3840454838083,15.4912853445953,15.2621820056412,15.4425399533285,1107974.48941112,0.0,1.0
2025-03-25,15.7,15.91,15.67,15.75,539111,15.3060528577814,15.510783501102,15.2768056230213,15.3547982490482,552986.637289508,0.0,1.0
2025-03-26,15.75,15.99,15.665,15.78,437006,15.3547982490482,15.5887761271289,15.2719310838946,15.3840454838083,448253.659107937,0.0,1.0
2025-03-27,15.75,15.87,15.635,15.79,407073,15.3547982490482,15.4717871880886,15.2426838491345,15.3937945620617,417550.243644356,0.0,1.0
2025-03-28,15.49,15.82,15.4,15.77,464093,15.1013222144607,15.4230417968218,15.0135805101805,15.3742964055549,476037.824232117,0.0,1.0
2025-03-31,15.54,15.62,15.285,15.32,866504,15.1500676057276,15.2280602317545,14.9014661102668,14.9355878841536,888806.077334551,0.0,1.0
2025-04-01,15.55,15.575,15.23,15.41,677355,15.1598166839809,15.1841893796143,14.8478461798733,15.0233295884338,694788.760943916,0.0,1.0
2025-04-02,15.6,15.625,15.35,15.35,410739,15.2085620752477,15.2329347708812,14.9648351189136,14.9648351189136,421310.599141283,0.0,1.0
2025-04-03,14.47,15.02,14.455,14.94,1138496,14.1069162326176,14.6431155365526,14.0922926152376,14.5651229105257,1167798.60660895,0.0,1.0
2025-04-04,14.12,14.19,13.625,13.9,1228998,13.7656984937499,13.8339420415234,13.2831191202084,13.5512187721759,1260629.94681157,0.0,1.0
2025-04-07,14.08,14.7,13.54,13.72,1808731,13.7267021807364,14.331145032445,13.2002519550548,13.3757353636153,1855284.11301437,0.0,1.0
2025-04-08,14.16,14.645,14.03,14.53,1304530,13.8046948067633,14.2775251020515,13.6779567894696,14.1654107021378,1338105.98919941,0.0,1.0
2025-04-09,14.82,15.225,13.86,13.92,1804356,14.4481339714854,14.8429716407466,13.5122224591624,13.5707169286826,1850796.50927758,0.0,1.0
2025-04-10,14.21,14.64,13.97,14.61,1282535,13.8534401980302,14.2726505629248,13.6194623199494,14.2434033281647,1315544.88195585,0.0,1.0
2025-04-11,14.11,14.15,13.785,14.02,932614,13.7559494154965,13.79494572851,13.4391043722622,13.6682077112162,956617.616314856,0.0,1.0
2025-04-14,14.12,14.24,13.77,14.24,754662,13.7656984937499,13.8826874327903,13.4244807548821,13.8826874327903,774085.488276393,0.0,1.0
2025-04-15,14.33,14.505,14.11,14.11,644492,13.9704291370705,14.1410380065044,13.7559494154965,13.7559494154965,661079.933149185,0.0,1.0
2025-04-16,14.48,14.6,14.35,14.41,1329939,14.116665310871,14.2336542499114,13.9899272935773,14.0484217630974,1364168.96596465,0.0,1.0
2025-04-17,14.55,14.76,14.41,14.46,2636638,14.1849088586445,14.3896395019652,14.0484217630974,14.0971671543643,2704499.78087952,0.0,1.0
2025-04-21,14.31,14.455,14.2,14.4,612284,13.9509309805638,14.0922926152376,13.8436911197768,14.0386726848441,628042.963742475,0.0,1.0
2025-04-22,14.79,14.865,14.305,14.38,660964,14.4188867367253,14.4920048236255,13.9460564414371,14.0191745283373,677975.889435426,0.0,1.0
2025-04-23,15.04,15.42,14.89,15.07,775823,14.6626136930594,15.0330786666872,14.5163775192589,14.6918609278195,795791.130030471,0.0,1.0
2025-04-24,15.24,15.255,14.895,14.96,678365,14.8575952581266,14.8722188755067,14.5212520583856,14.5846210670325,695824.756320866,0.0,1.0
2025-04-25,15.07,15.15,14.905,15.11,693283,14.6918609278195,14.7698535538464,14.531001136639,14.7308572408329,711126.715759799,0.0,1.0
2025-04-28,15.31,15.325,15.0,15.12,693291,14.9258388059002,14.9404624232802,14.6236173800459,14.7406063190863,711134.921663777,0.0,1.0
2025-04-29,15.56,15.695,15.18,15.59,1044373,15.1695657622343,15.3011783186547,14.7991007886065,15.1988129969944,1071253.06911926,0.0,1.0
2025-04-30,15.32,15.425,15.11,15.25,861958,14.9355878841536,15.0379532058139,14.7308572408329,14.86734433638,884143.072400283,0.0,1.0
2025-05-01,15.51,15.679,15.135,15.26,713916,15.1208203709675,15.2855797934493,14.7552299364663,14.8770934146334,732290.767851474,0.0,1.0
2025-05-02,15.89,15.93,15.58,15.7,725159,15.4912853445953,15.5302816576088,15.189063918741,15.3060528577814,743823.140151514,0.0,1.0
2025-05-05,15.82,15.98,15.68,15.68,450803,15.4230417968218,15.5790270488756,15.2865547012747,15.2865547012747,462405.766252259,0.0,1.0
2025-05-06,15.64,15.77,15.52,15.63,485547,15.2475583882612,15.3742964055549,15.1305694492208,15.2378093100078,498044.007219309,0.0,1.0
2025-05-07,15.69,15.85,15.625,15.83,490958,15.296303779528,15.4522890315818,15.2329347708812,15.4327908750751,503594.275520965,0.0,1.0
2025-05-08,15.98,16.1,15.715,15.78,478296,15.5790270488756,15.6960159879159,15.3206764751614,15.3840454838083,490606.381003211,0.0,1.0
2025-05-09,15.66,15.9,15.58,15.86,455571,15.3986691011883,15.6346640299422,15.3200041249371,15.5953315418165,463302.49797039,0.135,1.0
2025-05-12,16.02,16.39,15.995,16.26,618562,15.7526614943191,16.1164870094813,15.7280786892406,15.988656423073,629059.619136336,0.0,1.0
2025-05-13,16.06,16.16,15.95,16.06,564340,15.7919939824448,15.8903252027589,15.6838296400992,15.7919939824448,573917.417273286,0.0,1.0
2025-05-14,16.02,16.195,15.92,16.02,823732,15.7526614943191,15.9247411298688,15.654330274005,15.7526614943191,837711.560345466,0.0,1.0
2025-05-15,16.19,16.21,16.025,16.05,447944,15.9198245688531,15.9394908129159,15.7575780553348,15.7821608604133,455546.060111042,0.0,1.0
2025-05-16,16.1,16.17,16.02,16.16,519926,15.8313264705704,15.9001583247903,15.7526614943191,15.8903252027589,528749.667032696,0.0,1.0
2025-05-19,16.08,16.11,15.87,15.96,464608,15.8116602265076,15.8411595926018,15.605164663848,15.6936627621307,472492.864947562,0.0,1.0
2025-05-20,16.06,16.145,15.98,16.09,384328,15.7919939824448,15.8755755197117,15.7133290061935,15.821493348539,390850.432621837,0.0,1.0
2025-05-21,15.6,15.98,15.595,15.92,420474,15.3396703689999,15.7133290061935,15.3347538079842,15.654330274005,427609.866588525,0.0,1.0
2025-05-22,15.5,15.7,15.49,15.52,427823,15.2413391486858,15.438001589314,15.2315060266544,15.2610053927486,435083.586508328,0.0,1.0
2025-05-23,15.44,15.495,15.17,15.17,473787,15.1823404164973,15.2364225876701,14.9168461216492,14.9168461216492,481827.641807527,0.0,1.0
2025-05-27,15.79,15.815,15.41,15.64,467806,15.5264996875967,15.5510824926752,15.1528410504031,15.3790028571255,475745.138223318,0.0,1.0
2025-05-28,15.56,15.825,15.555,15.77,319606,15.3003378808742,15.5609156147066,15.2954213198585,15.5068334435339,325030.035200494,0.0,1.0
2025-05-29,15.73,15.73,15.49,15.58,335731,15.4675009554082,15.4675009554082,15.2315060266544,15.3200041249371,341428.692665022,0.0,1.0
2025-05-30,15.62,15.705,15.555,15.68,442849,15.3593366130627,15.4429181503297,15.2954213198585,15.4183353452512,450364.592837755,0.0,1.0
2025-06-02,15.43,15.6,15.3,15.52,286609,15.1725072944659,15.3396703689999,15.0446767080576,15.2610053927486,291473.04293029,0.0,1.0
2025-06-03,15.67,15.715,15.345,15.36,364977,15.4085022232198,15.4527512723611,15.0889257571989,15.103675440246,371171.026693398,0.0,1.0
2025-06-04,15.43,15.69,15.43,15.62,395734,15.1725072944659,15.4281684672826,15.1725072944659,15.3593366130627,402450.003911166,0.0,1.0
2025-06-05,15.4,15.465,15.31,15.44,453453,15.1430079283717,15.2069232215758,15.054509830089,15.1823404164973,461148.553380629,0.0,1.0
2025-06-06,15.8,15.82,15.57,15.66,459141,15.5363328096281,15.5559990536909,15.3101710029057,15.3986691011883,466933.084460209,0.0,1.0
2025-06-09,15.88,16.045,15.81,15.95,536364,15.6149977858794,15.7772442993976,15.5461659316595,15.6838296400992,545466.636421961,0.0,1.0
2025-06-10,16.05,16.18,15.84,15.9,546560,15.7821608604133,15.9099914468217,15.5756652977537,15.6346640299422,555835.672794573,0.0,1.0
2025-06-11,15.93,16.17,15.86,16.1,467303,15.6641633960364,15.9001583247903,15.5953315418165,15.8313264705704,475233.601807527,0.0,1.0
2025-06-12,15.89,15.91,15.66,15.83,392764,15.6248309079108,15.6444971519736,15.3986691011883,15.5658321757223,399429.600024676,0.0,1.0
2025-06-13,15.5,15.715,15.47,15.62,480568,15.2413391486858,15.4527512723611,15.2118397825916,15.3593366130627,488723.722196175,0.0,1.0
2025-06-16,15.41,15.74,15.38,15.7,475771,15.1528410504031,15.4773340774396,15.1233416843089,15.438001589314,483845.312282541,0.0,1.0
2025-06-17,15.3,15.44,15.181,15.25,489990,15.0446767080576,15.1823404164973,14.9276625558838,14.9955110979005,498305.623010487,0.0,1.0
2025-06-18,15.37,15.51,15.24,15.26,443771,15.1135085622774,15.2511722707172,14.9856779758691,15.0053442199319,451302.240104875,0.0,1.0
2025-06-20,15.38,15.53,15.335,15.4,1667497,15.1233416843089,15.27083851478,15.0790926351675,15.1430079283717,1695796.10084515,0.0,1.0
2025-06-23,15.87,15.89,15.32,15.32,560446,15.605164663848,15.6248309079108,15.0643429521204,15.0643429521204,569957.332177666,0.0,1.0
2025-06-24,15.99,16.215,15.95,15.95,490135,15.7231621282249,15.9444073739316,15.6838296400992,15.6838296400992,498453.083806292,0.0,1.0
2025-06-25,15.82,15.975,15.77,15.94,409126,15.5559990536909,15.7084124451778,15.5068334435339,15.6739965180678,416069.27961752,0.0,1.0
2025-06-26,16.27,16.285,15.845,15.87,374301,15.9984895451044,16.0132392281515,15.5805818587694,15.605164663848,380653.264349166,0.0,1.0
2025-06-27,16.35,16.415,16.23,16.32,1059634,16.0771545213556,16.1410698145598,15.9591570569787,16.0476551552614,1077617.05449723,0.0,1.0
2025-06-30,16.23,16.48,16.215,16.45,564066,15.9591570569787,16.204985107764,15.9444073739316,16.1754857416697,573638.767217768,0.0,1.0
2025-07-01,16.68,16.91,16.17,16.17,495513,16.4016475483922,16.6278093551146,15.9001583247903,15.9001583247903,503922.353874151,0.0,1.0
2025-07-02,16.98,17.02,16.64,16.78,473082,16.6966412093345,16.7359736974601,16.3623150602665,16.4999787687063,481110.677248612,0.0,1.0
2025-07-03,17.26,17.31,17.09,17.09,371123,16.971968626214,17.021134236371,16.80480555168,16.80480555168,377421.330493522,0.0,1.0
2025-07-07,16.96,17.32,16.925,17.14,482391,16.6769749652717,17.0309673584024,16.6425590381617,16.8539711618371,490577.660339296,0.0,1.0
2025-07-08,17.07,17.3,16.975,17.01,531702,16.7851393076172,17.0113011143396,16.6917246483188,16.7261405754287,540725.517594077,0.0,1.0
2025-07-09,17.1,17.2,16.97,17.15,353031,16.8146386737114,16.9129698940255,16.6868080873031,16.8638042838685,359022.291061074,0.0,1.0
2025-07-10,17.18,17.32,16.9544,16.97,516835,16.8933036499627,17.0309673584024,16.6714684169341,16.6868080873031,525606.209654534,0.0,1.0
2025-07-11,17.0,17.11,16.97,17.08,320598,16.7163074533973,16.8244717957428,16.6868080873031,16.7949724296486,326038.870438001,0.0,1.0
2025-07-14,17.16,17.17,16.92,16.96,489979,16.8736374058999,16.8834705279313,16.637642477146,16.6769749652717,498294.436329426,0.0,1.0
2025-07-15,16.6,17.16,16.6,17.09,529334,16.3229825721409,16.8736374058999,16.3229825721409,16.80480555168,538317.33025293,0.0,1.0
2025-07-16,16.65,16.72,16.305,16.47,879455,16.372148182298,16.4409800365178,16.0329054722143,16.1951519857326,894380.235687844,0.0,1.0
2025-07-17,16.91,16.985,16.665,16.69,858181,16.6278093551146,16.7015577703502,16.3868978653451,16.4114806704236,872745.194515732,0.0,1.0
2025-07-18,16.89,17.015,16.745,16.97,2509269,16.6081431110518,16.7310571364444,16.4655628415964,16.6868080873031,2551853.81813078,0.0,1.0
2025-07-21,16.78,17.06,16.77,16.91,406617,16.4999787687063,16.7753061855858,16.4901456466749,16.6278093551146,413517.699364589,0.0,1.0
2025-07-22,16.79,16.97,16.76,16.83,729792,16.5098118907377,16.6868080873031,16.4803125246435,16.5491443788633,742177.304083899,0.0,1.0
2025-07-23,16.8,16.91,16.6,16.91,579387,16.5196450127691,16.6278093551146,16.3229825721409,16.6278093551146,589219.779993831,0.0,1.0
2025-07-24,16.37,16.75,16.36,16.74,537662,16.0968207654185,16.4704794026121,16.0869876433871,16.4606462805806,546786.664787167,0.0,1.0
2025-07-25,16.27,16.35,16.08,16.28,584298,15.9984895451044,16.0771545213556,15.8116602265076,16.0083226671358,594214.124602096,0.0,1.0
2025-07-28,16.31,16.32,16.195,16.3,460467,16.03782203323,16.0476551552614,15.9247411298688,16.0279889111986,468281.588013572,0.0,1.0
2025-07-29,16.07,16.46,16.07,16.46,565972,15.8018271044762,16.1853188637012,15.8018271044762,16.1853188637012,575577.113954348,0.0,1.0
2025-07-30,16.34,16.915,16.09,16.5,1275244,16.0673213993242,16.6327259161303,15.821493348539,16.2246513518268,1296886.17300432,0.0,1.0
2025-07-31,16.51,16.575,16.22,16.35,879291,16.2344844738582,16.2983997670624,15.9493239349473,16.0771545213556,894213.452442937,0.0,1.0
2025-08-01,16.33,16.475,16.11,16.35,929599,16.0574882772928,16.2000685467483,15.8411595926018,16.0771545213556,945375.229790254,0.0,1.0
2025-08-04,16.58,16.67,16.32,16.33,589543,16.3033163280781,16.3918144263608,16.0476551552614,16.0574882772928,599548.137526218,0.0,1.0
2025-08-05,16.7,16.72,16.4,16.72,705357,16.421313792455,16.4409800365178,16.1263201315127,16.4409800365178,717327.617563233,0.0,1.0
2025-08-06,16.54,16.765,16.525,16.67,508400,16.2639838399524,16.4852290856592,16.2492341569053,16.3918144263608,517028.059222703,0.0,1.0
2025-08-07,16.32,16.69,16.27,16.69,497619,16.0476551552614,16.4114806704236,15.9984895451044,16.4114806704236,506064.094811845,0.0,1.0
2025-08-08,16.21,16.29,16.1,16.29,371510,16.0722379603399,16.1515580736544,15.9631728045326,16.1515580736544,374694.371428572,0.135,1.0
2025-08-11,16.24,16.3,16.12,16.24,470479,16.1019830028329,16.1614730878187,15.9830028328612,16.1019830028329,474511.677142856,0.0,1.0
2025-08-12,16.82,16.885,16.385,16.4,505344,16.6770538243626,16.7415014164306,16.2457507082153,16.2606232294618,509675.52,0.0,1.0
2025-08-13,16.99,17.03,16.855,16.96,746904,16.8456090651558,16.885269121813,16.7117563739377,16.8158640226629,753306.034285715,0.0,1.0
2025-08-14,16.95,16.97,16.71,16.75,433278,16.8059490084986,16.8257790368272,16.5679886685552,16.6076487252125,436991.811428571,0.0,1.0
2025-08-15,16.67,16.95,16.67,16.95,1015202,16.528328611898,16.8059490084986,16.528328611898,16.8059490084986,1023903.73142857,0.0,1.0
2025-08-18,16.79,16.8,16.629,16.68,333225,16.6473087818697,16.657223796034,16.4876770538244,16.5382436260623,336081.214285714,0.0,1.0
2025-08-19,16.74,16.93,16.665,16.77,362773,16.5977337110482,16.78611898017,16.5233711048159,16.6274787535411,365882.482857142,0.0,1.0
2025-08-20,16.79,16.85,16.69,16.76,480833,16.6473087818697,16.7067988668555,16.5481586402266,16.6175637393768,484954.425714285,0.0,1.0
2025-08-21,16.86,16.915,16.68,16.69,451996,16.7167138810198,16.7712464589235,16.5382436260623,16.5481586402266,455870.251428572,0.0,1.0
2025-08-22,17.73,17.75,16.87,16.94,891604,17.5793201133144,17.5991501416431,16.7266288951841,16.7960339943343,899246.320000003,0.0,1.0
2025-08-25,17.56,17.76,17.56,17.73,412575,17.4107648725212,17.6090651558074,17.4107648725212,17.5793201133144,416111.357142858,0.0,1.0
2025-08-26,17.68,17.79,17.54,17.54,422962,17.5297450424929,17.6388101983003,17.3909348441926,17.3909348441926,426587.388571429,0.0,1.0
2025-08-27,17.82,17.88,17.63,17.63,306433,17.6685552407932,17.728045325779,17.4801699716714,17.4801699716714,309059.568571429,0.0,1.0
2025-08-28,17.81,17.96,17.68,17.96,399628,17.6586402266289,17.8073654390935,17.5297450424929,17.8073654390935,403053.382857143,0.0,1.0
2025-08-29,17.75,17.92,17.705,17.86,425486,17.5991501416431,17.7677053824363,17.5545325779037,17.7082152974504,429133.022857142,0.0,1.0
2025-09-02,17.68,17.68,17.35,17.48,442936,17.5297450424929,17.5297450424929,17.2025495750708,17.3314447592068,446732.594285715,0.0,1.0
2025-09-03,17.68,17.8,17.54,17.61,344142,17.5297450424929,17.6487252124646,17.3909348441926,17.4603399433428,347091.788571429,0.0,1.0
2025-09-04,18.02,18.02,17.685,17.78,597002,17.8668555240793,17.8668555240793,17.5347025495751,17.628895184136,602119.160000001,0.0,1.0
2025-09-05,17.88,18.28,17.72,18.07,480004,17.728045325779,18.1246458923513,17.5694050991501,17.9164305949009,484118.320000001,0.0,1.0
2025-09-08,17.76,17.89,17.57,17.86,547536,17.6090651558074,17.7379603399433,17.4206798866856,17.7082152974504,552229.165714285,0.0,1.0
2025-09-09,17.46,17.795,17.435,17.73,456594,17.3116147308782,17.6437677053824,17.2868271954674,17.5793201133144,460507.662857143,0.0,1.0
2025-09-10,17.56,17.62,17.38,17.38,393002,17.4107648725212,17.4702549575071,17.2322946175637,17.2322946175637,396370.58857143,0.0,1.0
2025-09-11,17.67,17.7,17.42,17.51,452554,17.5198300283286,17.5495750708215,17.271954674221,17.3611898016997,456433.034285715,0.0,1.0
2025-09-12,17.57,17.715,17.46,17.6,376441,17.4206798866856,17.564447592068,17.3116147308782,17.4504249291785,379667.637142856,0.0,1.0
2025-09-15,17.44,17.575,17.37,17.53,518546,17.2917847025496,17.4256373937677,17.2223796033994,17.3810198300283,522990.679999999,0.0,1.0
2025-09-16,17.25,17.455,17.07,17.39,472483,17.1033994334278,17.306657223796,16.9249291784703,17.242209631728,476532.854285713,0.0,1.0
2025-09-17,17.39,17.8,17.265,17.29,741687,17.242209631728,17.6487252124646,17.1182719546742,17.143059490085,748044.317142859,0.0,1.0
2025-09-18,17.92,17.93,17.44,17.44,547792,17.7677053824363,17.7776203966006,17.2917847025496,17.2917847025496,552487.359999999,0.0,1.0
2025-09-19,17.55,17.94,17.53,17.94,3039980,17.4008498583569,17.7875354107649,17.3810198300283,17.7875354107649,3066036.97142858,0.0,1.0
2025-09-22,17.35,17.65,17.32,17.54,657002,17.2025495750708,17.5,17.1728045325779,17.3909348441926,662633.445714287,0.0,1.0
2025-09-23,17.45,17.675,17.37,17.37,424332,17.3016997167139,17.5247875354108,17.2223796033994,17.2223796033994,427969.131428571,0.0,1.0
2025-09-24,17.4,17.585,17.27,17.49,455523,17.2521246458924,17.435552407932,17.1232294617564,17.3413597733711,459427.482857141,0.0,1.0
2025-09-25,17.34,17.425,17.26,17.33,401666,17.1926345609065,17.2769121813031,17.1133144475921,17.1827195467422,405108.851428572,0.0,1.0
2025-09-26,17.4,17.5,17.265,17.39,538208,17.2521246458924,17.3512747875354,17.1182719546742,17.242209631728,542821.21142857,0.0,1.0
2025-09-29,17.14,17.43,17.06,17.43,508698,16.9943342776204,17.2818696883853,16.915014164306,17.2818696883853,513058.268571428,0.0,1.0
2025-09-30,17.05,17.26,16.865,17.15,684714,16.9050991501416,17.1133144475921,16.721671388102,17.0042492917847,690582.977142859,0.0,1.0
2025-10-01,16.85,17.01,16.76,16.86,601577,16.7067988668555,16.8654390934844,16.6175637393768,16.7167138810198,606733.374285715,0.0,1.0
2025-10-02,16.75,16.84,16.61,16.76,368753,16.6076487252125,16.6968838526912,16.4688385269122,16.6175637393768,371913.739999999,0.0,1.0
2025-10-03,16.81,17.015,16.76,16.76,717945,16.6671388101983,16.8703966005666,16.6175637393768,16.6175637393768,724098.814285714,0.0,1.0
2025-10-06,17.0,17.165,16.8178,16.97,665752,16.8555240793201,17.0191218130312,16.6748725212465,16.8257790368272,671458.445714286,0.0,1.0
2025-10-07,16.83,17.16,16.805,16.99,451456,16.6869688385269,17.014164305949,16.6621813031161,16.8456090651558,455325.622857143,0.0,1.0
2025-10-08,16.73,16.92,16.72,16.92,397073,16.5878186968839,16.7762039660057,16.5779036827195,16.7762039660057,400476.482857142,0.0,1.0
2025-10-09,16.6,16.755,16.495,16.73,463341,16.4589235127479,16.6126062322946,16.3548158640227,16.5878186968839,467312.494285714,0.0,1.0
2025-10-10,16.09,16.85,16.055,16.62,653501,15.9532577903683,16.7067988668555,15.9185552407932,16.4787535410765,659102.437142856,0.0,1.0
2025-10-13,16.13,16.36,15.94,16.23,602500,15.9929178470255,16.2209631728045,15.8045325779037,16.0920679886686,607664.285714286,0.0,1.0
2025-10-14,16.61,16.755,16.065,16.1,579591,16.4688385269122,16.6126062322946,15.9284702549575,15.9631728045326,584558.922857142,0.0,1.0
2025-10-15,16.42,16.7,16.335,16.69,497480,16.2804532577904,16.5580736543909,16.1961756373938,16.5481586402266,501744.114285713,0.0,1.0
2025-10-16,15.52,16.385,15.415,16.32,713621,15.3881019830028,16.2457507082153,15.2839943342776,16.1813031161473,719737.751428573,0.0,1.0
2025-10-17,15.91,15.915,15.57,15.65,598649,15.7747875354108,15.7797450424929,15.4376770538244,15.5169971671388,603780.277142856,0.0,1.0
2025-10-20,16.13,16.205,15.82,15.99,480423,15.9929178470255,16.0672804532578,15.685552407932,15.8541076487252,484540.911428571,0.0,1.0
2025-10-21,16.12,16.275,16.065,16.13,385231,15.9830028328612,16.1366855524079,15.9284702549575,15.9929178470255,388532.98,0.0,1.0
2025-10-22,16.29,16.41,16.125,16.2,432534,16.1515580736544,16.2705382436261,15.9879603399433,16.0623229461756,436241.434285714,0.0,1.0
2025-10-23,16.21,16.29,16.06,16.25,482145,16.0722379603399,16.1515580736544,15.9235127478754,16.1118980169972,486277.671428573,0.0,1.0
2025-10-24,16.47,16.53,16.26,16.39,407014,16.3300283286119,16.3895184135977,16.1218130311615,16.2507082152975,410502.691428571,0.0,1.0
2025-10-27,16.31,16.53,16.27,16.46,435591,16.171388101983,16.3895184135977,16.1317280453258,16.3201133144476,439324.637142857,0.0,1.0
2025-10-28,16.39,16.42,16.15,16.21,489245,16.2507082152975,16.2804532577904,16.0127478753541,16.0722379603399,493438.528571427,0.0,1.0
2025-10-29,15.49,16.155,15.4,15.89,1121655,15.3583569405099,16.0177053824363,15.2691218130312,15.7549575070822,1131269.18571429,0.0,1.0
2025-10-30,15.46,15.73,15.36,15.49,825075,15.328611898017,15.5963172804533,15.2294617563739,15.3583569405099,832147.071428571,0.0,1.0
2025-10-31,15.29,15.44,15.07,15.33,616857,15.1600566572238,15.3087818696884,14.9419263456091,15.199716713881,622144.345714286,0.0,1.0
2025-11-03,15.46,15.46,15.0,15.22,1057133,15.328611898017,15.328611898017,14.8725212464589,15.0906515580737,1066194.14,0.0,1.0
2025-11-04,15.6,15.62,15.385,15.41,819949,15.4674220963173,15.4872521246459,15.2542492917847,15.2790368271955,826977.134285713,0.0,1.0
2025-11-05,15.81,15.915,15.54,15.54,714627,15.6756373937677,15.7797450424929,15.4079320113314,15.4079320113314,720752.374285714,0.0,1.0
2025-11-06,15.61,15.8,15.59,15.69,710400,15.4773371104816,15.6657223796034,15.457507082153,15.556657223796,716489.142857142,0.0,1.0
2025-11-07,15.75,15.76,15.44,15.48,696774,15.75,15.76,15.44,15.48,696774,0.135,1.0
2025-11-10,15.75,15.95,15.635,15.79,737029,15.75,15.95,15.635,15.79,737029,0.0,1.0
2025-11-11,16.01,16.075,15.68,15.74,609318,16.01,16.075,15.68,15.74,609318,0.0,1.0
2025-11-12,15.9,16.21,15.89,15.99,741401,15.9,16.21,15.89,15.99,741401,0.0,1.0
2025-11-13,15.86,16.08,15.77,15.84,686984,15.86,16.08,15.77,15.84,686984,0.0,1.0
2025-11-14,15.98,16.025,15.68,15.79,610209,15.98,16.025,15.68,15.79,610209,0.0,1.0
2025-11-17,15.4,16.02,15.39,15.95,726670,15.4,16.02,15.39,15.95,726670,0.0,1.0
2025-11-18,15.6,15.66,15.3,15.4,719211,15.6,15.66,15.3,15.4,719211,0.0,1.0
2025-11-19,15.55,15.7,15.385,15.62,535503,15.55,15.7,15.385,15.62,535503,0.0,1.0
2025-11-20,15.58,15.86,15.53,15.66,708946,15.58,15.86,15.53,15.66,708946,0.0,1.0
2025-11-21,16.11,16.26,15.64,15.64,642419,16.11,16.26,15.64,15.64,642419,0.0,1.0
2025-11-24,16.11,16.155,15.97,16.09,461213,16.11,16.155,15.97,16.09,461213,0.0,1.0
2025-11-25,16.58,16.665,16.165,16.24,687501,16.58,16.665,16.165,16.24,687501,0.0,1.0
2025-11-26,16.36,16.655,16.35,16.47,898632,16.36,16.655,16.35,16.47,898632,0.0,1.0