date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-27,14.31,14.63,14.25,14.38,489778,1.57844010459909,1.61373715795141,1.57182190709553,1.58616133501991,4440284.53127789,0.0,1.0
1995-11-28,14.13,14.38,14.13,14.25,326667,1.55858551208841,1.58616133501991,1.55858551208841,1.57182190709553,2961534.4645512,0.0,1.0
1995-11-29,14.31,14.38,14.13,14.27,234785,1.57844010459909,1.58616133501991,1.55858551208841,1.57402797293005,2128540.28493742,0.0,1.0
1995-11-30,14.5,14.56,14.25,14.31,281452,1.59939773002703,1.60601592753059,1.57182190709553,1.57844010459909,2551619.2272769,0.0,1.0
1995-12-01,14.63,14.75,14.5,14.5,253630,1.61373715795141,1.62697355295853,1.59939773002703,1.59939773002703,2299387.40749485,0.0,1.0
1995-12-04,14.63,14.75,14.44,14.75,132800,1.61373715795141,1.62697355295853,1.59277953252347,1.62697355295853,1203953.1905347,0.0,1.0
1995-12-05,14.63,14.63,14.38,14.38,324800,1.61373715795141,1.61373715795141,1.58616133501991,1.58616133501991,2944608.40576559,0.0,1.0
1995-12-06,14.56,14.63,14.38,14.63,172030,1.60601592753059,1.61373715795141,1.58616133501991,1.61373715795141,1559608.94102172,0.0,1.0
1995-12-07,14.38,14.63,14.38,14.5,102963,1.58616133501991,1.61373715795141,1.58616133501991,1.59939773002703,933453.556905304,0.0,1.0
1995-12-08,14.42,14.63,14.25,14.38,115052,1.59057346668895,1.61373715795141,1.57182190709553,1.58616133501991,1043051.37407679,0.0,1.0
1995-12-11,14.56,14.63,14.3,14.63,126044,1.60601592753059,1.61373715795141,1.57733707168183,1.61373715795141,1142703.88514876,0.0,1.0
1995-12-12,14.38,14.5,14.25,14.38,51052,1.58616133501991,1.59939773002703,1.57182190709553,1.58616133501991,462832.968999831,0.0,1.0
1995-12-13,14.38,14.5,14.38,14.5,91200,1.58616133501991,1.59939773002703,1.58616133501991,1.59939773002703,826811.227234674,0.0,1.0
1995-12-14,14.5,14.5,14.38,14.5,80563,1.59939773002703,1.59939773002703,1.58616133501991,1.59939773002703,730377.115128366,0.0,1.0
1995-12-15,14.5,14.5,14.38,14.5,39763,1.59939773002703,1.59939773002703,1.58616133501991,1.59939773002703,360487.881891802,0.0,1.0
1995-12-18,14.19,14.5,14.13,14.5,74044,1.56520370959197,1.59939773002703,1.55858551208841,1.59939773002703,671276.43102373,0.0,1.0
1995-12-19,14.13,14.5,14.13,14.13,62163,1.55858551208841,1.59939773002703,1.55858551208841,1.55858551208841,563564.323668739,0.0,1.0
1995-12-20,14.38,14.5,14.13,14.5,54044,1.58616133501991,1.59939773002703,1.55858551208841,1.59939773002703,489958.179437179,0.0,1.0
1995-12-21,14.25,14.5,14.13,14.38,109067,1.57182190709553,1.59939773002703,1.55858551208841,1.58616133501991,988791.887289519,0.0,1.0
1995-12-22,14.63,14.63,14.38,14.5,51644,1.61373715795141,1.61373715795141,1.58616133501991,1.59939773002703,468199.989246793,0.0,1.0
1995-12-26,14.63,14.63,14.38,14.5,8000,1.61373715795141,1.61373715795141,1.58616133501991,1.59939773002703,72527.3006346205,0.0,1.0
1995-12-27,14.63,14.63,14.38,14.63,68978,1.61373715795141,1.61373715795141,1.58616133501991,1.61373715795141,625348.517896857,0.0,1.0
1995-12-28,15.0,15.13,14.5,14.63,83378,1.65454937589003,1.66888880381441,1.59939773002703,1.61373715795141,755897.659039174,0.0,1.0
1995-12-29,15.38,15.63,15.0,15.13,183585,1.69646462674591,1.72404044967741,1.65454937589003,1.66888880381441,1664365.56087585,0.0,1.0
1996-01-02,15.12,15.5,14.88,15.5,79585,1.66778577089715,1.70970102175303,1.64131298088291,1.70970102175303,721510.652625785,0.0,1.0
1996-01-03,15.12,15.12,14.88,15.0,145778,1.66778577089715,1.66778577089715,1.64131298088291,1.65454937589003,1321610.60398921,0.0,1.0
1996-01-04,15.125,15.5,14.875,15.5,137067,1.66833728735578,1.70970102175303,1.64076146442428,1.70970102175303,1242637.43951069,0.0,1.0
1996-01-05,15.125,15.125,14.875,15.0,81867,1.66833728735578,1.66833728735578,1.64076146442428,1.65454937589003,742199.06513181,0.0,1.0
1996-01-08,15.0,15.0,14.81,14.88,47200,1.65454937589003,1.65454937589003,1.63359175046209,1.64131298088291,427911.073744261,0.0,1.0
1996-01-09,15.12,15.12,14.88,14.88,39467,1.66778577089715,1.66778577089715,1.64131298088291,1.64131298088291,357804.371768321,0.0,1.0
1996-01-10,15.0,15.0,14.8125,14.875,120267,1.65454937589003,1.65454937589003,1.6338675086914,1.64076146442428,1090330.10817799,0.0,1.0
1996-01-11,15.125,15.125,14.875,14.875,158163,1.66833728735578,1.66833728735578,1.64076146442428,1.64076146442428,1433891.93128419,0.0,1.0
1996-01-12,14.875,14.875,14.625,14.75,34963,1.64076146442428,1.64076146442428,1.61318564149278,1.62697355295853,316971.50151103,0.0,1.0
1996-01-15,14.75,15.12,14.75,14.75,26578,1.62697355295853,1.66778577089715,1.62697355295853,1.62697355295853,240953.824533368,0.0,1.0
1996-01-16,14.75,15.0,14.62,14.75,22400,1.62697355295853,1.65454937589003,1.61263412503415,1.62697355295853,203076.441776937,0.0,1.0
1996-01-17,14.75,15.125,14.75,14.75,29185,1.62697355295853,1.66833728735578,1.62697355295853,1.62697355295853,264588.658627675,0.0,1.0
1996-01-18,14.75,15.0,14.625,14.75,14963,1.62697355295853,1.65454937589003,1.61318564149278,1.62697355295853,135653.249924478,0.0,1.0
1996-01-19,14.875,15.0,14.625,14.625,3378,1.64076146442428,1.65454937589003,1.61318564149278,1.61318564149278,30624.6526929685,0.0,1.0
1996-01-22,15.0,15.0,14.75,14.88,74578,1.65454937589003,1.65454937589003,1.62697355295853,1.64131298088291,676117.628341091,0.0,1.0
1996-01-23,14.94,15.12,14.88,15.0,57778,1.64793117838647,1.66778577089715,1.64131298088291,1.65454937589003,523810.297008388,0.0,1.0
1996-01-24,15.0,15.0,14.75,14.875,38785,1.65454937589003,1.65454937589003,1.62697355295853,1.64076146442428,351621.41938922,0.0,1.0
1996-01-25,14.9375,15.125,14.875,15.0,26785,1.64765542015715,1.66833728735578,1.64076146442428,1.65454937589003,242830.46843729,0.0,1.0
1996-01-26,14.875,15.0,14.875,15.0,23852,1.64076146442428,1.65454937589003,1.64076146442428,1.65454937589003,216240.146842121,0.0,1.0
1996-01-29,14.81,15.0,14.75,14.88,32385,1.63359175046209,1.65454937589003,1.62697355295853,1.64131298088291,293599.578881523,0.0,1.0
1996-01-30,14.88,15.0,14.75,14.75,28978,1.64131298088291,1.65454937589003,1.62697355295853,1.62697355295853,262712.014723754,0.0,1.0
1996-01-31,14.8125,15.0,14.75,14.875,17363,1.6338675086914,1.65454937589003,1.62697355295853,1.64076146442428,157411.440114865,0.0,1.0
1996-02-01,14.875,15.0,14.75,14.75,301244,1.64076146442428,1.65454937589003,1.62697355295853,1.62697355295853,2731051.76904695,0.0,1.0
1996-02-02,14.9375,15.0,14.75,14.75,36563,1.64765542015715,1.65454937589003,1.62697355295853,1.62697355295853,331476.961637955,0.0,1.0
1996-02-05,15.375,15.375,15.125,15.1875,41985,1.69591311028728,1.69591311028728,1.66833728735578,1.67523124308865,380632.339643068,0.0,1.0
1996-02-06,15.25,15.375,15.125,15.125,79467,1.68212519882153,1.69591311028728,1.66833728735578,1.66833728735578,720440.874941424,0.0,1.0
1996-02-07,15.375,15.5,15.25,15.25,115467,1.69591311028728,1.70970102175303,1.68212519882153,1.68212519882153,1046813.72779722,0.0,1.0
1996-02-08,15.25,15.5,15.125,15.5,468000,1.68212519882153,1.70970102175303,1.66833728735578,1.70970102175303,4242847.0871253,0.0,1.0
1996-02-09,15.4375,15.5,15.125,15.375,43852,1.70280706602015,1.70970102175303,1.66833728735578,1.69591311028728,397558.398428674,0.0,1.0
1996-02-12,15.375,15.5,15.25,15.5,74963,1.69591311028728,1.70970102175303,1.68212519882153,1.70970102175303,679608.004684133,0.0,1.0
1996-02-13,15.5,15.5,15.25,15.375,24178,1.70970102175303,1.70970102175303,1.68212519882153,1.69591311028728,219195.634342982,0.0,1.0
1996-02-14,15.5,15.5,15.25,15.5,138252,1.70970102175303,1.70970102175303,1.68212519882153,1.70970102175303,1253380.5459172,0.0,1.0
1996-02-15,15.4375,15.625,15.2969,15.5,178400,1.70280706602015,1.72348893321878,1.68729842320348,1.70970102175303,1617358.80415204,0.0,1.0
1996-02-16,15.5,15.625,15.25,15.625,140385,1.70970102175303,1.72348893321878,1.68212519882153,1.72348893321878,1272718.1374489,0.0,1.0
1996-02-20,15.5,15.5,15.25,15.25,62667,1.70970102175303,1.70970102175303,1.68212519882153,1.68212519882153,568133.543608721,0.0,1.0
1996-02-21,15.0,15.5,15.0,15.5,153985,1.65454937589003,1.70970102175303,1.65454937589003,1.70970102175303,1396014.54852776,0.0,1.0
1996-02-22,15.0,15.25,15.0,15.0,62400,1.65454937589003,1.68212519882153,1.65454937589003,1.65454937589003,565712.94495004,0.0,1.0
1996-02-23,15.0,15.125,14.875,15.0,34785,1.65454937589003,1.66833728735578,1.64076146442428,1.65454937589003,315357.769071909,0.0,1.0
1996-02-26,15.125,15.125,14.875,15.0,66044,1.66833728735578,1.66833728735578,1.64076146442428,1.65454937589003,598749.13038911,0.0,1.0
1996-02-27,14.9375,15.125,14.875,14.875,56563,1.64765542015715,1.66833728735578,1.64076146442428,1.64076146442428,512795.213224507,0.0,1.0
1996-02-28,14.9375,15.125,14.875,14.9375,36385,1.64765542015715,1.66833728735578,1.64076146442428,1.64765542015715,329863.229198835,0.0,1.0
1996-02-29,15.125,15.125,14.75,15.125,22400,1.66833728735578,1.66833728735578,1.62697355295853,1.66833728735578,203076.441776938,0.0,1.0
1996-03-01,15.0,15.12,14.75,15.12,77067,1.65454937589003,1.66778577089715,1.62697355295853,1.66778577089715,698682.684751038,0.0,1.0
1996-03-04,15.0,15.25,14.75,15.0,84563,1.65454937589003,1.68212519882153,1.62697355295853,1.65454937589003,766640.765445677,0.0,1.0
1996-03-05,15.12,15.25,14.88,15.12,80830,1.66778577089715,1.68212519882153,1.64131298088291,1.66778577089715,732797.713787047,0.0,1.0
1996-03-06,15.0,15.25,14.75,15.0,65185,1.65454937589003,1.68212519882153,1.62697355295853,1.65454937589003,590961.511483468,0.0,1.0
1996-03-07,15.125,15.25,14.875,15.125,44178,1.66833728735578,1.68212519882153,1.64076146442428,1.66833728735578,400513.885929533,0.0,1.0
1996-03-08,15.25,15.375,15.125,15.25,51644,1.68212519882153,1.69591311028728,1.66833728735578,1.68212519882153,468199.989246793,0.0,1.0
1996-03-11,15.0,15.0,14.38,14.5,47585,1.65454937589003,1.65454937589003,1.58616133501991,1.59939773002703,431401.450087302,0.0,1.0
1996-03-12,14.75,15.0,14.75,15.0,53867,1.62697355295853,1.65454937589003,1.62697355295853,1.65454937589003,488353.512910638,0.0,1.0
1996-03-13,15.0,15.0,14.375,14.5,38163,1.65454937589003,1.65454937589003,1.58560981856128,1.59939773002703,345982.421764878,0.0,1.0
1996-03-14,14.75,15.0,14.75,15.0,47200,1.62697355295853,1.65454937589003,1.62697355295853,1.65454937589003,427911.073744261,0.0,1.0
1996-03-15,14.875,15.125,14.75,15.0,46844,1.64076146442428,1.66833728735578,1.62697355295853,1.65454937589003,424683.608866021,0.0,1.0
1996-03-18,15.06,15.12,14.88,15.0,77363,1.66116757339359,1.66778577089715,1.64131298088291,1.65454937589003,701366.194874519,0.0,1.0
1996-03-19,15.12,15.25,14.88,15.12,39763,1.66778577089715,1.68212519882153,1.64131298088291,1.66778577089715,360487.881891802,0.0,1.0
1996-03-20,15.0625,15.125,14.875,15.0,83052,1.6614433316229,1.66833728735578,1.64076146442428,1.65454937589003,752942.171538316,0.0,1.0
1996-03-21,15.125,15.25,14.875,15.125,16652,1.66833728735578,1.68212519882153,1.64076146442428,1.66833728735578,150965.576270963,0.0,1.0
1996-03-22,15.0,15.125,14.875,15.0,2430,1.65454937589003,1.66833728735578,1.64076146442428,1.65454937589003,22030.167567766,0.0,1.0
1996-03-25,15.12,15.12,15.0,15.12,70400,1.66778577089715,1.66778577089715,1.65454937589003,1.66778577089715,638240.245584661,0.0,1.0
1996-03-26,15.12,15.12,14.88,15.12,11644,1.66778577089715,1.66778577089715,1.64131298088291,1.66778577089715,105563.48607369,0.0,1.0
1996-03-27,15.125,15.125,15.0,15.125,11585,1.66833728735578,1.66833728735578,1.65454937589003,1.66833728735578,105028.59723151,0.0,1.0
1996-03-28,15.125,15.125,14.875,15.125,10667,1.66833728735578,1.66833728735578,1.64076146442428,1.66833728735578,96706.0894836872,0.0,1.0
1996-03-29,15.125,15.125,14.875,15.125,6844,1.66833728735578,1.66833728735578,1.64076146442428,1.66833728735578,62047.1056929179,0.0,1.0
1996-04-01,15.12,15.25,15.0,15.0,40444,1.66778577089715,1.68212519882153,1.65454937589003,1.65454937589003,366661.768358324,0.0,1.0
1996-04-02,15.125,15.25,15.0,15.0,21363,1.66833728735578,1.68212519882153,1.65454937589003,1.65454937589003,193675.090432175,0.0,1.0
1996-04-03,15.125,15.25,15.0,15.25,36267,1.66833728735578,1.68212519882153,1.65454937589003,1.68212519882153,328793.451514473,0.0,1.0
1996-04-04,15.25,15.25,15.0,15.0,23230,1.68212519882153,1.68212519882153,1.65454937589003,1.65454937589003,210601.149217779,0.0,1.0
1996-04-08,15.0,15.0,14.75,15.0,57067,1.65454937589003,1.65454937589003,1.62697355295853,1.65454937589003,517364.433164486,0.0,1.0
1996-04-09,15.0,15.0,14.75,15.0,30578,1.65454937589003,1.65454937589003,1.62697355295853,1.65454937589003,277217.474850678,0.0,1.0
1996-04-10,14.875,15.25,14.875,15.0,19467,1.64076146442428,1.68212519882153,1.64076146442428,1.65454937589003,176486.12018177,0.0,1.0
1996-04-11,14.9375,15.25,14.875,14.875,32978,1.64765542015715,1.68212519882153,1.64076146442428,1.64076146442428,298975.665041065,0.0,1.0
1996-04-12,14.875,15.25,14.75,14.875,22667,1.64076146442428,1.68212519882153,1.62697355295853,1.64076146442428,205497.040435618,0.0,1.0
1996-04-15,15.12,15.12,14.88,15.12,30785,1.66778577089715,1.66778577089715,1.64131298088291,1.66778577089715,279094.118754599,0.0,1.0
1996-04-16,15.125,15.125,14.875,15.125,12563,1.66833728735578,1.66833728735578,1.64076146442428,1.66833728735578,113895.059734092,0.0,1.0
1996-04-17,14.875,15.125,14.875,15.0,26400,1.64076146442428,1.66833728735578,1.64076146442428,1.65454937589003,239340.092094248,0.0,1.0
1996-04-18,14.75,15.125,14.75,15.125,22844,1.62697355295853,1.66833728735578,1.62697355295853,1.66833728735578,207101.706962159,0.0,1.0
1996-04-19,15.0,15.125,14.75,14.75,80267,1.65454937589003,1.66833728735578,1.62697355295853,1.62697355295853,727693.605004886,0.0,1.0
1996-04-22,15.0,15.25,15.0,15.12,32800,1.65454937589003,1.68212519882153,1.65454937589003,1.66778577089715,297361.932601944,0.0,1.0
1996-04-23,15.0,15.25,15.0,15.125,13244,1.65454937589003,1.68212519882153,1.65454937589003,1.66833728735578,120068.946200614,0.0,1.0
1996-04-24,15.2344,15.25,15.0,15.25,71852,1.6804044674706,1.68212519882153,1.65454937589003,1.68212519882153,651403.950649846,0.0,1.0
1996-04-25,15.375,15.375,15.0,15.25,43200,1.69591311028728,1.69591311028728,1.65454937589003,1.68212519882153,391647.423426951,0.0,1.0
1996-04-26,15.4375,15.5,15.25,15.375,29985,1.70280706602015,1.70970102175303,1.68212519882153,1.69591311028728,271841.388691138,0.0,1.0
1996-04-29,15.63,15.63,15.38,15.5,14163,1.72404044967741,1.72404044967741,1.69646462674591,1.70970102175303,128400.519861016,0.0,1.0
1996-04-30,15.625,15.625,15.375,15.5,256385,1.72348893321878,1.72348893321878,1.69591311028728,1.70970102175303,2324363.9966509,0.0,1.0
1996-05-01,15.75,16.625,15.5,15.625,22163,1.73727684468453,1.83379222494478,1.70970102175303,1.72348893321878,200927.820495637,0.0,1.0
1996-05-02,15.63,16.0,15.5,16.0,49630,1.72404044967741,1.76485266761603,1.70970102175303,1.76485266761603,449941.241312028,0.0,1.0
1996-05-03,16.125,16.125,15.75,15.75,81630,1.77864057908178,1.77864057908178,1.73727684468453,1.73727684468453,740050.44385051,0.0,1.0
1996-05-06,15.63,15.75,15.38,15.75,37363,1.72404044967741,1.73727684468453,1.69646462674591,1.73727684468453,338729.691701416,0.0,1.0
1996-05-07,15.5,15.75,15.5,15.5,23644,1.70970102175303,1.73727684468453,1.70970102175303,1.70970102175303,214354.437025621,0.0,1.0
1996-05-08,15.625,15.75,15.375,15.75,57452,1.72348893321878,1.73727684468453,1.69591311028728,1.73727684468453,520854.809507528,0.0,1.0
1996-05-09,15.5,15.75,15.5,15.5,129985,1.70970102175303,1.73727684468453,1.70970102175303,1.70970102175303,1178432.64662389,0.0,1.0
1996-05-10,15.625,15.625,15.3125,15.625,108800,1.72348893321878,1.72348893321878,1.6890191545544,1.72348893321878,986371.28863084,0.0,1.0
1996-05-13,16.06,16.13,15.87,16.13,15763,1.77147086511959,1.77919209554041,1.75051323969165,1.77919209554041,142905.979987941,0.0,1.0
1996-05-14,16.19,16.25,15.87,16.13,64800,1.78581029304397,1.79242849054753,1.75051323969165,1.77919209554041,587471.135140427,0.0,1.0
1996-05-15,16.0625,16.125,15.875,16.125,77452,1.77174662334891,1.77864057908178,1.75106475615028,1.77864057908178,702173.061094078,0.0,1.0
1996-05-16,16.1875,16.25,15.875,16.125,112444,1.78553453481466,1.79242849054753,1.75106475615028,1.77864057908178,1019407.47406991,0.0,1.0
1996-05-17,16.375,16.375,16.125,16.25,24800,1.80621640201328,1.80621640201328,1.77864057908178,1.79242849054753,224834.631967324,0.0,1.0
1996-05-20,16.31,16.37,16.13,16.37,57600,1.79904668805109,1.80566488555465,1.77919209554041,1.80566488555465,522196.564569269,0.0,1.0
1996-05-21,16.37,16.37,16.13,16.13,67467,1.80566488555465,1.80566488555465,1.77919209554041,1.77919209554041,611649.923989494,0.0,1.0
1996-05-22,16.3125,16.375,16.125,16.375,36030,1.79932244628041,1.80621640201328,1.77864057908178,1.80621640201328,326644.830233172,0.0,1.0
1996-05-23,16.375,16.375,16.125,16.125,41244,1.80621640201328,1.80621640201328,1.77864057908178,1.77864057908178,373914.498421787,0.0,1.0
1996-05-24,16.375,16.625,16.25,16.375,31644,1.80621640201328,1.83379222494478,1.79242849054753,1.80621640201328,286881.737660242,0.0,1.0
1996-05-28,16.25,16.5,16.25,16.25,35378,1.79242849054753,1.82000431347903,1.79242849054753,1.79242849054753,320733.855231451,0.0,1.0
1996-05-29,16.25,16.37,16.25,16.25,61600,1.79242849054753,1.80566488555465,1.79242849054753,1.79242849054753,558460.214886579,0.0,1.0
1996-05-30,16.25,16.5,16.25,16.25,25244,1.79242849054753,1.82000431347903,1.79242849054753,1.79242849054753,228859.897152545,0.0,1.0
1996-05-31,16.25,16.375,16.25,16.25,48830,1.79242849054753,1.80621640201328,1.79242849054753,1.79242849054753,442688.511248566,0.0,1.0
1996-06-03,16.31,16.37,16.25,16.37,40444,1.79904668805109,1.80566488555465,1.79242849054753,1.80566488555465,366661.768358325,0.0,1.0
1996-06-04,16.3125,16.375,16.25,16.375,63467,1.79932244628041,1.80621640201328,1.79242849054753,1.80621640201328,575386.273672182,0.0,1.0
1996-06-05,16.375,16.375,16.125,16.25,31763,1.80621640201328,1.80621640201328,1.77864057908178,1.79242849054753,287960.581257182,0.0,1.0
1996-06-06,16.0,16.375,15.875,16.375,24444,1.76485266761603,1.80621640201328,1.75106475615028,1.80621640201328,221607.167089083,0.0,1.0
1996-06-07,15.875,16.25,15.875,16.125,27852,1.75106475615028,1.79242849054753,1.75106475615028,1.77864057908178,252503.797159432,0.0,1.0
1996-06-10,15.75,15.87,15.63,15.63,111467,1.73727684468453,1.75051323969165,1.72404044967741,1.72404044967741,1010550.07747991,0.0,1.0
1996-06-11,15.81,15.87,15.63,15.75,46667,1.74389504218809,1.75051323969165,1.72404044967741,1.73727684468453,423078.94233948,0.0,1.0
1996-06-12,15.8125,15.875,15.625,15.75,124385,1.74417080041741,1.75106475615028,1.72348893321878,1.73727684468453,1127663.53617966,0.0,1.0
1996-06-13,15.875,15.875,15.75,15.75,29985,1.75106475615028,1.75106475615028,1.73727684468453,1.73727684468453,271841.388691137,0.0,1.0
1996-06-14,15.875,16.0,15.75,15.8125,23230,1.75106475615028,1.76485266761603,1.73727684468453,1.74417080041741,210601.14921778,0.0,1.0
1996-06-17,16.25,16.37,15.75,15.75,49452,1.79242849054753,1.80566488555465,1.73727684468453,1.73727684468453,448327.508872907,0.0,1.0
1996-06-18,16.25,16.375,15.75,16.125,16978,1.79242849054753,1.80621640201328,1.73727684468453,1.77864057908178,153921.063771824,0.0,1.0
1996-06-19,16.375,16.375,16.125,16.125,17600,1.80621640201328,1.80621640201328,1.77864057908178,1.77864057908178,159560.061396165,0.0,1.0
1996-06-20,16.125,16.375,16.125,16.375,23378,1.77864057908178,1.80621640201328,1.77864057908178,1.80621640201328,211942.90427952,0.0,1.0
1996-06-21,16.125,16.375,16.125,16.125,20563,1.77864057908178,1.80621640201328,1.77864057908178,1.77864057908178,186422.360368713,0.0,1.0
1996-06-24,16.63,16.63,16.13,16.13,31644,1.83434374140341,1.83434374140341,1.77919209554041,1.77919209554041,286881.737660242,0.0,1.0
1996-06-25,16.625,16.625,16.125,16.125,24978,1.83379222494478,1.83379222494478,1.77864057908178,1.77864057908178,226448.364406444,0.0,1.0
1996-06-26,16.625,16.75,16.375,16.375,98785,1.83379222494478,1.84758013641053,1.80621640201328,1.80621640201328,895576.174148875,0.0,1.0
1996-06-27,16.875,17.125,16.75,16.75,15644,1.86136804787628,1.88894387080778,1.84758013641053,1.84758013641053,141827.136391001,0.0,1.0
1996-06-28,16.875,17.0,16.875,17.0,94252,1.86136804787628,1.87515595934203,1.86136804787628,1.87515595934203,854480.392426784,0.0,1.0
1996-07-01,18.25,18.5,17.25,17.25,212830,2.01303507399954,2.04061089693104,1.90273178227353,1.90273178227353,1929498.17425828,0.0,1.0
1996-07-02,18.06,18.37,17.88,18.25,125630,1.99207744857159,2.02627146900666,1.97222285606091,2.01303507399954,1138950.59734093,0.0,1.0
1996-07-03,18.25,18.5,17.25,17.25,51200,2.01303507399954,2.04061089693104,1.90273178227353,1.90273178227353,464174.724061571,0.0,1.0
1996-07-05,17.5,18.25,17.5,18.25,17244,1.93030760520503,2.01303507399954,1.93030760520503,2.01303507399954,156332.596517925,0.0,1.0
1996-07-08,17.38,17.38,16.88,16.88,49067,1.91707121019791,1.91707121019791,1.86191956433491,1.86191956433491,444837.132529867,0.0,1.0
1996-07-09,17.38,17.38,17.12,17.31,29867,1.91707121019791,1.91707121019791,1.88839235434915,1.90934997977709,270771.611006777,0.0,1.0
1996-07-10,17.375,17.375,16.875,16.875,45363,1.91651969373928,1.91651969373928,1.86136804787628,1.86136804787628,411256.992336037,0.0,1.0
1996-07-11,17.375,17.375,17.125,17.3125,25778,1.91651969373928,1.91651969373928,1.88894387080778,1.90962573800641,233701.094469907,0.0,1.0
1996-07-12,17.0625,17.375,16.875,17.125,19467,1.88204991507491,1.91651969373928,1.86136804787628,1.88894387080778,176486.12018177,0.0,1.0
1996-07-15,16.63,17.0,16.37,17.0,37630,1.83434374140341,1.87515595934203,1.80566488555465,1.87515595934203,341150.290360097,0.0,1.0
1996-07-16,16.5,16.75,16.25,16.37,82785,1.82000431347903,1.84758013641053,1.79242849054753,1.80566488555465,750521.572879634,0.0,1.0
1996-07-17,16.625,17.0,16.375,17.0,22578,1.83379222494478,1.87515595934203,1.80621640201328,1.87515595934203,204690.174216058,0.0,1.0
1996-07-18,16.5,16.75,16.25,16.375,256978,1.82000431347903,1.84758013641053,1.79242849054753,1.80621640201328,2329740.08281044,0.0,1.0
1996-07-19,16.75,16.75,16.25,16.75,37363,1.84758013641053,1.84758013641053,1.79242849054753,1.84758013641053,338729.691701417,0.0,1.0
1996-07-22,17.25,17.38,17.12,17.12,6785,1.90273178227353,1.91707121019791,1.88839235434915,1.88839235434915,61512.2168507377,0.0,1.0
1996-07-23,17.0,17.38,17.0,17.38,46963,1.87515595934203,1.91707121019791,1.87515595934203,1.91707121019791,425762.452462961,0.0,1.0
1996-07-24,17.25,17.375,17.125,17.125,23378,1.90273178227353,1.91651969373928,1.88894387080778,1.88894387080778,211942.90427952,0.0,1.0
1996-07-25,17.0,17.375,17.0,17.375,24830,1.87515595934203,1.91651969373928,1.87515595934203,1.91651969373928,225106.609344704,0.0,1.0
1996-07-26,16.9375,17.125,16.875,16.875,978,1.86826200360916,1.88894387080778,1.86136804787628,1.86136804787628,8866.46250258236,0.0,1.0
1996-07-29,17.0,17.12,16.88,17.12,23644,1.87515595934203,1.88839235434915,1.86191956433491,1.88839235434915,214354.437025621,0.0,1.0
1996-07-30,17.12,17.12,16.75,17.12,5363,1.88839235434915,1.88839235434915,1.84758013641053,1.88839235434915,48620.4891629339,0.0,1.0
1996-07-31,17.0,17.125,16.875,17.125,16800,1.87515595934203,1.88894387080778,1.86136804787628,1.88894387080778,152307.331332703,0.0,1.0
1996-08-01,17.125,17.125,16.75,17.125,21185,1.88894387080778,1.88894387080778,1.84758013641053,1.88894387080778,192061.357993055,0.0,1.0
1996-08-02,17.25,17.5,17.12,17.38,19763,1.90273178227353,1.93030760520503,1.88839235434915,1.91707121019791,179169.630305251,0.0,1.0
1996-08-05,17.5,17.5,17.25,17.5,28563,1.93030760520503,1.93030760520503,1.90273178227353,1.93030760520503,258949.661003334,0.0,1.0
1996-08-06,17.5,17.62,17.25,17.5,11467,1.93030760520503,1.94354400021215,1.90273178227353,1.93030760520503,103958.819547149,0.0,1.0
1996-08-07,17.5,17.5,17.25,17.5,22963,1.93030760520503,1.93030760520503,1.90273178227353,1.93030760520503,208180.550559099,0.0,1.0
1996-08-08,17.5,17.625,17.25,17.5,51852,1.93030760520503,1.94409551667078,1.90273178227353,1.93030760520503,470085.699063294,0.0,1.0
1996-08-09,17.625,17.75,17.375,17.375,71230,1.94409551667078,1.95788342813653,1.91651969373928,1.91651969373928,645764.953025504,0.0,1.0
1996-08-12,18.12,18.12,17.88,18.0,30400,1.99869564607516,1.99869564607516,1.97222285606091,1.98545925106803,275603.742411558,0.0,1.0
1996-08-13,18.12,18.12,17.88,17.88,101778,1.99869564607516,1.99869564607516,1.97222285606091,1.97222285606091,922710.4504988,0.0,1.0
1996-08-14,18.125,18.125,17.875,18.0,9244,1.99924716253379,1.99924716253379,1.97167133960228,1.98545925106803,83805.2958833039,0.0,1.0
1996-08-15,18.125,18.125,17.875,17.875,67644,1.99924716253379,1.99924716253379,1.97167133960228,1.97167133960228,613254.590516033,0.0,1.0
1996-08-16,18.0,18.25,18.0,18.0,20000,1.98545925106803,2.01303507399954,1.98545925106803,1.98545925106803,181318.251586552,0.0,1.0
1996-08-19,18.31,18.37,18.12,18.12,56830,2.0196532715031,2.02627146900666,1.99869564607516,1.99869564607516,515215.811883185,0.0,1.0
1996-08-20,18.37,18.37,18.12,18.37,15467,2.02627146900666,2.02627146900666,1.99869564607516,2.02627146900666,140222.469864459,0.0,1.0
1996-08-21,18.3125,18.375,18.125,18.125,120800,2.01992902973241,2.02682298546529,1.99924716253379,1.99924716253379,1095162.23958277,0.0,1.0
1996-08-22,18.375,18.375,18.125,18.375,6163,2.02682298546529,2.02682298546529,1.99924716253379,2.02682298546529,55873.2192263957,0.0,1.0
1996-08-23,18.25,18.375,18.0,18.125,34785,2.01303507399954,2.02682298546529,1.98545925106803,1.99924716253379,315357.769071909,0.0,1.0
1996-08-26,18.19,18.25,18.12,18.25,32830,2.00641687649598,2.01303507399954,1.99869564607516,2.01303507399954,297633.909979324,0.0,1.0
1996-08-27,18.12,18.25,18.12,18.25,30667,1.99869564607516,2.01303507399954,1.99869564607516,2.01303507399954,278024.341070238,0.0,1.0
1996-08-28,18.1875,18.25,18.125,18.25,47378,2.00614111826666,2.01303507399954,1.99924716253379,2.01303507399954,429524.806183382,0.0,1.0
1996-08-29,18.125,18.25,18.125,18.25,3644,1.99924716253379,2.01303507399954,1.99924716253379,2.01303507399954,33036.1854390696,0.0,1.0
1996-08-30,17.875,18.25,17.875,18.25,27230,1.97167133960228,2.01303507399954,1.97167133960228,2.01303507399954,246864.79953509,0.0,1.0
1996-09-03,18.25,18.25,18.0,18.0,31052,2.01303507399954,2.01303507399954,1.98545925106803,1.98545925106803,281514.717413279,0.0,1.0
1996-09-04,18.25,18.25,18.0,18.0,53185,2.01303507399954,2.01303507399954,1.98545925106803,1.98545925106803,482170.560531536,0.0,1.0
1996-09-05,18.0625,18.25,18.0,18.0,74844,1.99235320680091,2.01303507399954,1.98545925106803,1.98545925106803,678529.161087193,0.0,1.0
1996-09-06,17.75,18.0,17.625,18.0,13630,1.95788342813653,1.98545925106803,1.94409551667078,1.98545925106803,123568.388456235,0.0,1.0
1996-09-09,17.81,18.0,17.75,17.75,19763,1.96450162564009,1.98545925106803,1.95788342813653,1.95788342813653,179169.630305251,0.0,1.0
1996-09-10,17.8125,18.0,17.75,17.75,25867,1.96477738386941,1.98545925106803,1.95788342813653,1.95788342813653,234507.960689466,0.0,1.0
1996-09-11,18.125,18.125,17.8125,17.8125,2667,1.99924716253379,1.99924716253379,1.96477738386941,1.96477738386941,24178.7888490666,0.0,1.0
1996-09-12,18.125,18.25,17.875,18.125,18400,1.99924716253379,2.01303507399954,1.97167133960228,1.99924716253379,166812.791459627,0.0,1.0
1996-09-13,18.25,18.25,17.875,17.875,5067,2.01303507399954,2.01303507399954,1.97167133960228,1.97167133960228,45936.9790394527,0.0,1.0
1996-09-16,18.37,18.37,18.0,18.0,12178,2.02627146900666,2.02627146900666,1.98545925106803,1.98545925106803,110404.683391051,0.0,1.0
1996-09-17,18.375,18.375,18.0,18.0,5985,2.02682298546529,2.02682298546529,1.98545925106803,1.98545925106803,54259.4867872754,0.0,1.0
1996-09-18,18.25,18.375,18.0,18.25,14785,2.01303507399954,2.02682298546529,1.98545925106803,2.01303507399954,134039.517485358,0.0,1.0
1996-09-19,18.25,18.25,18.0,18.0,3200,2.01303507399954,2.01303507399954,1.98545925106803,1.98545925106803,29010.9202538482,0.0,1.0
1996-09-20,18.375,18.375,18.1875,18.375,200267,2.02682298546529,2.02682298546529,2.00614111826666,2.02682298546529,1815603.11452419,0.0,1.0
1996-09-23,18.63,18.87,18.5,18.63,121363,2.05495032485542,2.08142311486966,2.04061089693104,2.05495032485542,1100266.34836493,0.0,1.0
1996-09-24,18.625,18.875,18.5,18.625,8563,2.05439880839679,2.08197463132829,2.04061089693104,2.05439880839679,77631.4094167819,0.0,1.0
1996-09-25,18.625,18.875,18.625,18.875,323467,2.05439880839679,2.08197463132829,2.05439880839679,2.08197463132829,2932523.54429735,0.0,1.0
1996-09-26,18.625,18.875,18.625,18.625,155052,2.05881094006583,2.08644598624121,2.05881094006583,2.05881094006583,1402675.4199721,0.04,1.0
1996-09-27,18.3125,18.875,18.25,18.625,91052,2.0242671323466,2.08644598624121,2.01735837080276,2.05881094006583,823700.451069965,0.0,1.0
1996-09-30,18.25,18.25,18.12,18.12,18430,2.01735837080276,2.01735837080276,2.00298814679156,2.00298814679156,166726.698076038,0.0,1.0
1996-10-01,18.25,18.25,18.125,18.125,170400,2.01735837080276,2.01735837080276,2.00354084771507,2.00354084771507,1541520.85470195,0.0,1.0
1996-10-02,18.12,18.37,18.0,18.0,71852,2.00298814679156,2.03062319296694,1.98972332462738,1.98972332462738,650007.960399322,0.0,1.0
1996-10-03,18.0,18.25,18.0,18.125,24000,1.98972332462738,2.01735837080276,1.98972332462738,2.00354084771507,217115.613338303,0.0,1.0
1996-10-04,18.125,18.375,18.0,18.0,54785,2.00354084771507,2.03117589389045,1.98972332462738,1.98972332462738,495611.619864121,0.0,1.0
1996-10-07,18.37,18.63,18.12,18.5,62044,2.03062319296694,2.05936364098933,2.00298814679156,2.04499341697814,561280.046415069,0.0,1.0
1996-10-08,18.5,18.63,18.25,18.63,22430,2.04499341697814,2.05936364098933,2.01735837080276,2.05936364098933,202912.633632422,0.0,1.0
1996-10-09,18.375,18.625,18.125,18.5,16000,2.03117589389045,2.05881094006583,2.00354084771507,2.04499341697814,144743.742225535,0.0,1.0
1996-10-10,18.5,18.625,18.25,18.625,37363,2.04499341697814,2.05881094006583,2.01735837080276,2.05881094006583,338003.777548292,0.0,1.0
1996-10-11,18.625,18.625,18.375,18.375,303052,2.05881094006583,2.05881094006583,2.03117589389045,2.03117589389045,2741555.0355583,0.0,1.0
1996-10-14,18.63,18.63,18.25,18.25,8563,2.05936364098933,2.05936364098933,2.01735837080276,2.01735837080276,77465.0415423288,0.0,1.0
1996-10-15,18.25,18.37,18.12,18.25,30844,2.01735837080276,2.03062319296694,2.00298814679156,2.01735837080276,279029.749075275,0.0,1.0
1996-10-16,18.625,18.625,18.25,18.25,29985,2.05881094006583,2.05881094006583,2.01735837080276,2.01735837080276,271258.819414542,0.0,1.0
1996-10-17,18.25,18.375,18.125,18.25,53630,2.01735837080276,2.03117589389045,2.00354084771507,2.01735837080276,485162.930972215,0.0,1.0
1996-10-18,18.0625,18.25,18.0,18.125,37452,1.99663208617122,2.01735837080276,1.98972332462738,2.00354084771507,338808.914614422,0.0,1.0
1996-10-21,17.62,17.62,17.62,17.62,978,1.9477180544408,1.9477180544408,1.9477180544408,1.9477180544408,8847.46124353584,0.0,1.0
1996-10-22,17.88,18.0,17.62,17.62,24385,1.97645850246319,1.98972332462738,1.9477180544408,1.9477180544408,220598.509635605,0.0,1.0
1996-10-23,17.625,17.625,17.625,17.625,18844,1.94827075536431,1.94827075536431,1.94827075536431,1.94827075536431,170471.942406124,0.0,1.0
1996-10-24,17.875,18.0,17.625,17.625,4444,1.97590580153969,1.98972332462738,1.94827075536431,1.94827075536431,40202.5744031423,0.0,1.0
1996-10-25,18.0,18.0,17.75,17.75,27378,1.98972332462738,1.98972332462738,1.962088278452,1.962088278452,247674.635915669,0.0,1.0
1996-10-28,18.0,18.0,17.75,18.0,15230,1.98972332462738,1.98972332462738,1.962088278452,1.98972332462738,137777.949630931,0.0,1.0
1996-10-29,18.0,18.0,17.88,18.0,4000,1.98972332462738,1.98972332462738,1.97645850246319,1.98972332462738,36185.9355563838,0.0,1.0
1996-10-30,18.0,18.0,17.75,18.0,69067,1.98972332462738,1.98972332462738,1.962088278452,1.98972332462738,624813.502768189,0.0,1.0
1996-10-31,18.0,18.0,17.875,18.0,10400,1.98972332462738,1.98972332462738,1.97590580153969,1.98972332462738,94083.4324465978,0.0,1.0
1996-11-01,18.125,18.125,17.875,18.0,4800,2.00354084771507,2.00354084771507,1.97590580153969,1.98972332462738,43423.1226676605,0.0,1.0
1996-11-04,18.25,18.25,17.88,17.88,178,2.01735837080276,2.01735837080276,1.97645850246319,1.97645850246319,1610.27413225908,0.0,1.0
1996-11-05,18.25,18.25,17.875,17.875,41867,2.01735837080276,2.01735837080276,1.97590580153969,1.97590580153969,378749.14098478,0.0,1.0
1996-11-06,18.125,18.25,17.875,17.875,50430,2.00354084771507,2.01735837080276,1.97590580153969,1.97590580153969,456214.182527108,0.0,1.0
1996-11-07,18.25,18.3125,18.125,18.125,58430,2.01735837080276,2.0242671323466,2.00354084771507,2.00354084771507,528586.053639876,0.0,1.0
1996-11-08,18.1875,18.375,18.0,18.125,32800,2.01044960925891,2.03117589389045,1.98972332462738,2.00354084771507,296724.671562348,0.0,1.0
1996-11-11,18.19,18.19,18.0,18.0,24563,2.01072595972066,2.01072595972066,1.98972332462738,1.98972332462738,222208.783767864,0.0,1.0
1996-11-12,18.1875,18.1875,18.0,18.0,24000,2.01044960925891,2.01044960925891,1.98972332462738,1.98972332462738,217115.613338303,0.0,1.0
1996-11-13,18.0,18.375,18.0,18.0,22963,1.98972332462738,2.03117589389045,1.98972332462738,1.98972332462738,207734.40954531,0.0,1.0
1996-11-14,18.1875,18.375,18.0,18.0,6667,2.01044960925891,2.03117589389045,1.98972332462738,1.98972332462738,60312.9080886028,0.0,1.0
1996-11-15,18.0,18.375,18.0,18.25,43763,1.98972332462738,2.03117589389045,1.98972332462738,2.01735837080276,395901.274438506,0.0,1.0
1996-11-18,17.75,18.0,17.75,17.88,40652,1.962088278452,1.98972332462738,1.962088278452,1.97645850246319,367757.663059528,0.0,1.0
1996-11-19,17.75,18.0,17.75,17.875,83052,1.962088278452,1.98972332462738,1.962088278452,1.97590580153969,751328.579957196,0.0,1.0
1996-11-20,17.875,18.0,17.75,17.75,34044,1.97590580153969,1.98972332462738,1.962088278452,1.962088278452,307978.497520382,0.0,1.0
1996-11-21,17.75,17.875,17.75,17.75,99644,1.962088278452,1.97590580153969,1.962088278452,1.962088278452,901427.840645076,0.0,1.0
1996-11-22,17.875,17.875,17.75,17.75,91763,1.97590580153969,1.97590580153969,1.962088278452,1.962088278452,830132.50111511,0.0,1.0
1996-11-25,17.88,18.0,17.62,17.62,74430,1.97645850246319,1.98972332462738,1.9477180544408,1.9477180544408,673329.795865413,0.0,1.0
1996-11-26,17.875,18.0,17.625,17.625,110400,1.97590580153969,1.98972332462738,1.94827075536431,1.94827075536431,998731.821356191,0.0,1.0
1996-11-27,17.75,18.0,17.625,18.0,15467,1.962088278452,1.98972332462738,1.94827075536431,1.98972332462738,139921.966312647,0.0,1.0
1996-11-29,17.75,18.0,17.75,17.75,8444,1.962088278452,1.98972332462738,1.962088278452,1.962088278452,76388.5099595261,0.0,1.0
1996-12-02,18.12,18.12,17.75,17.75,1985,2.00298814679156,2.00298814679156,1.962088278452,1.962088278452,17957.2705198555,0.0,1.0
1996-12-03,18.25,18.37,17.75,17.75,65630,2.01735837080276,2.03062319296694,1.962088278452,1.962088278452,593720.737641367,0.0,1.0
1996-12-04,18.87,18.94,18.12,18.12,76385,2.0858932853177,2.09363109824681,2.00298814679156,2.00298814679156,691015.671868594,0.0,1.0
1996-12-05,18.63,18.87,18.25,18.63,41363,2.05936364098933,2.0858932853177,2.01735837080276,2.05936364098933,374189.713104677,0.0,1.0
1996-12-06,18.25,18.25,18.0,18.25,18578,2.01735837080276,2.01735837080276,1.98972332462738,2.01735837080276,168065.577691624,0.0,1.0
1996-12-09,18.5,18.75,18.0,18.25,51378,2.04499341697814,2.07262846315352,1.98972332462738,2.01735837080276,464790.249253971,0.0,1.0
1996-12-10,18.87,19.0,18.5,18.75,64978,2.09031489270576,2.10471557824109,2.04932832618212,2.07702195221161,586579.019399732,0.04,1.0
1996-12-11,18.56,18.87,18.5,18.87,31763,2.05597479642919,2.09031489270576,2.04932832618212,2.09031489270576,286735.655040071,0.0,1.0
1996-12-12,18.5,18.87,18.5,18.87,5600,2.04932832618212,2.09031489270576,2.04932832618212,2.09031489270576,50553.1488909861,0.0,1.0
1996-12-13,18.75,18.75,18.5,18.5,6844,2.07702195221161,2.07702195221161,2.04932832618212,2.04932832618212,61783.1698231979,0.0,1.0
1996-12-16,18.37,18.75,18.37,18.5,8830,2.03492764064678,2.07702195221161,2.03492764064678,2.04932832618212,79711.4829834658,0.0,1.0
1996-12-17,18.19,18.31,18.12,18.31,23852,2.01498822990555,2.02828117039971,2.0072340146173,2.02828117039971,215320.304883536,0.0,1.0
1996-12-18,18.5,18.63,18.37,18.37,30963,2.04932832618212,2.06372901171745,2.03492764064678,2.03492764064678,279513.776627072,0.0,1.0
1996-12-19,18.5,18.5,18.37,18.37,10430,2.04932832618212,2.04932832618212,2.03492764064678,2.03492764064678,94155.2398094616,0.0,1.0
1996-12-20,18.37,18.37,18.37,18.37,6578,2.03492764064678,2.03492764064678,2.03492764064678,2.03492764064678,59381.8952508763,0.0,1.0
1996-12-23,18.25,18.37,18.25,18.37,26044,2.02163470015263,2.03492764064678,2.02163470015263,2.03492764064678,235108.251735151,0.0,1.0
1996-12-24,18.44,18.44,18.25,18.25,24978,2.04268185593504,2.04268185593504,2.02163470015263,2.02163470015263,225485.098749831,0.0,1.0
1996-12-26,18.12,18.37,18.0,18.37,13452,2.0072340146173,2.03492764064678,1.99394107412314,2.03492764064678,121435.885514561,0.0,1.0
1996-12-27,18.06,18.12,18.0,18.0,18163,2.00058754437022,2.0072340146173,1.99394107412314,1.99394107412314,163963.722019104,0.0,1.0
1996-12-30,18.25,18.25,18.0,18.25,14785,2.02163470015263,2.02163470015263,1.99394107412314,2.02163470015263,133469.34042022,0.0,1.0
1996-12-31,18.12,18.25,18.0,18.25,26400,2.0072340146173,2.02163470015263,1.99394107412314,2.02163470015263,238321.987628934,0.0,1.0
1997-01-02,17.88,18.0,17.88,18.0,43644,1.98064813362899,1.99394107412314,1.98064813362899,1.99394107412314,393989.576821106,0.0,1.0
1997-01-03,18.0,18.13,17.75,17.88,12800,1.99394107412314,2.00834175965847,1.96624744809365,1.98064813362899,115550.054607968,0.0,1.0
1997-01-06,18.0,18.38,18.0,18.13,15467,1.99394107412314,2.03603538568796,1.99394107412314,2.00834175965847,139625.991767301,0.0,1.0
1997-01-07,17.88,18.25,17.88,18.0,189778,1.98064813362899,2.02163470015263,1.98064813362899,1.99394107412314,1713192.05182742,0.0,1.0
1997-01-08,17.88,18.13,17.88,17.88,4178,1.98064813362899,2.00834175965847,1.98064813362899,1.98064813362899,37716.2600118821,0.0,1.0
1997-01-09,18.0,18.0,17.75,17.88,16978,1.99394107412314,1.99394107412314,1.96624744809365,1.98064813362899,153266.314619851,0.0,1.0
1997-01-10,17.75,17.75,17.75,17.75,1244,1.96624744809365,1.96624744809365,1.96624744809365,1.96624744809365,11230.0209322119,0.0,1.0
1997-01-13,17.63,17.88,17.63,17.75,39852,1.9529545075995,1.98064813362899,1.9529545075995,1.96624744809365,359757.873143496,0.0,1.0
1997-01-14,18.0,18.0,17.75,17.88,31763,1.99394107412314,1.99394107412314,1.96624744809365,1.98064813362899,286735.65504007,0.0,1.0
1997-01-15,17.75,18.0,17.75,17.75,10844,1.96624744809365,1.99394107412314,1.96624744809365,1.96624744809365,97892.5618881883,0.0,1.0
1997-01-16,17.75,17.75,17.75,17.75,4030,1.96624744809365,1.96624744809365,1.96624744809365,1.96624744809365,36380.2125054776,0.0,1.0
1997-01-17,17.81,18.0,17.75,17.75,3763,1.97289391834073,1.99394107412314,1.96624744809365,1.96624744809365,33969.9105851394,0.0,1.0
1997-01-20,17.88,17.88,17.75,17.75,444,1.98064813362899,1.98064813362899,1.96624744809365,1.96624744809365,4008.1425192139,0.0,1.0
1997-01-21,18.0,18.0,17.75,17.75,7200,1.99394107412314,1.99394107412314,1.96624744809365,1.96624744809365,64996.9057169822,0.0,1.0
1997-01-22,17.75,17.88,17.75,17.75,43052,1.96624744809365,1.98064813362899,1.96624744809365,1.96624744809365,388645.386795489,0.0,1.0
1997-01-23,17.75,17.88,17.75,17.75,1985,1.96624744809365,1.98064813362899,1.96624744809365,1.96624744809365,17919.2858122514,0.0,1.0
1997-01-24,17.63,17.88,17.63,17.75,17985,1.9529545075995,1.98064813362899,1.9529545075995,1.96624744809365,162356.854072212,0.0,1.0
1997-01-27,17.88,17.88,17.63,17.63,8385,1.98064813362899,1.98064813362899,1.9529545075995,1.9529545075995,75694.3131162354,0.0,1.0
1997-01-28,17.63,17.88,17.5,17.63,20830,1.9529545075995,1.98064813362899,1.93855382206417,1.9529545075995,188039.659178436,0.0,1.0
1997-01-29,17.5,17.75,17.5,17.5,18430,1.93855382206417,1.96624744809365,1.93855382206417,1.93855382206417,166374.023939441,0.0,1.0
1997-01-30,17.38,17.63,17.38,17.5,9600,1.92526088157001,1.9529545075995,1.92526088157001,1.93855382206417,86662.5409559763,0.0,1.0
1997-01-31,17.63,17.63,17.38,17.38,39467,1.9529545075995,1.9529545075995,1.92526088157001,1.92526088157001,356282.344157241,0.0,1.0
1997-02-03,17.88,17.88,17.38,17.63,14430,1.98064813362899,1.98064813362899,1.92526088157001,1.9529545075995,130264.631874452,0.0,1.0
1997-02-04,17.75,17.88,17.5,17.88,106578,1.96624744809365,1.98064813362899,1.93855382206417,1.98064813362899,962116.69687563,0.0,1.0
1997-02-05,17.88,18.13,17.88,17.88,8800,1.98064813362899,2.00834175965847,1.98064813362899,1.98064813362899,79440.6625429781,0.0,1.0
1997-02-06,17.88,18.13,17.88,17.88,11052,1.98064813362899,2.00834175965847,1.98064813362899,1.98064813362899,99770.2502755675,0.0,1.0
1997-02-07,18.13,18.13,17.88,18.13,7052,2.00834175965847,2.00834175965847,1.98064813362899,2.00834175965847,63660.8582105777,0.0,1.0
1997-02-10,17.88,18.13,17.88,18.0,35467,1.98064813362899,2.00834175965847,1.98064813362899,1.99394107412314,320172.952092251,0.0,1.0
1997-02-11,17.88,18.13,17.88,17.88,11052,1.98064813362899,2.00834175965847,1.98064813362899,1.98064813362899,99770.2502755675,0.0,1.0
1997-02-12,18.13,18.13,17.88,17.88,23230,2.00834175965847,2.00834175965847,1.98064813362899,1.98064813362899,209705.294417431,0.0,1.0
1997-02-13,18.5,18.88,18.0,18.13,88563,2.04932832618212,2.09142263774694,1.99394107412314,2.00834175965847,799489.022362928,0.0,1.0
1997-02-14,18.88,18.88,18.5,18.5,9185,2.09142263774694,2.09142263774694,2.04932832618212,2.04932832618212,82916.1915292335,0.0,1.0
1997-02-18,18.63,19.0,18.5,18.5,22400,2.06372901171745,2.10471557824109,2.04932832618212,2.04932832618212,202212.595563945,0.0,1.0
1997-02-19,19.5,19.5,18.69,19.25,184030,2.16010283030007,2.16010283030007,2.07037548196453,2.13240920427058,1661302.85543003,0.0,1.0
1997-02-20,19.94,21.5,19.5,20.63,339644,2.20884361211197,2.38165183853597,2.16010283030007,2.28527801995336,3066084.58963037,0.0,1.0
1997-02-21,19.75,20.0,19.75,19.75,127378,2.18779645632956,2.21549008235905,2.18779645632956,2.18779645632956,1149885.53561358,0.0,1.0
1997-02-24,19.5,19.88,19.5,19.75,167052,2.16010283030007,2.20219714186489,2.16010283030007,2.18779645632956,1508036.54081018,0.0,1.0
1997-02-25,19.38,19.88,19.38,19.38,17778,2.14680988980592,2.20219714186489,2.14680988980592,2.14680988980592,160488.193032848,0.0,1.0
1997-02-26,19.63,19.88,19.38,19.38,20178,2.1745035158354,2.20219714186489,2.14680988980592,2.14680988980592,182153.828271843,0.0,1.0
1997-02-27,19.25,19.88,19.25,19.38,12178,2.13240920427058,2.20219714186489,2.13240920427058,2.14680988980592,109935.044141862,0.0,1.0
1997-02-28,19.13,19.38,18.75,19.25,18844,2.11911626377643,2.14680988980592,2.07702195221161,2.13240920427058,170111.346018168,0.0,1.0
1997-03-03,18.5,19.13,18.5,19.13,2252,2.04932832618212,2.11911626377643,2.04932832618212,2.11911626377643,20329.5877325894,0.0,1.0
1997-03-04,18.63,19.13,18.63,19.13,29067,2.06372901171745,2.11911626377643,2.06372901171745,2.11911626377643,262397.924788267,0.0,1.0
1997-03-05,18.63,19.0,18.63,18.69,152385,2.06372901171745,2.10471557824109,2.06372901171745,2.07037548196453,1375632.42745588,0.0,1.0
1997-03-06,18.94,19.0,18.63,19.0,27852,2.10250008815873,2.10916059530179,2.0680874679196,2.10916059530179,250899.813498688,0.04,1.0
1997-03-07,19.13,19.13,18.75,19.0,17985,2.12359169411175,2.12359169411175,2.08140848220572,2.10916059530179,162014.68999619,0.0,1.0
1997-03-10,19.5,19.5,19.0,19.0,70785,2.16466482149395,2.16466482149395,2.10916059530179,2.10916059530179,637654.146865738,0.0,1.0
1997-03-11,19.5,19.5,19.13,19.5,17363,2.16466482149395,2.16466482149395,2.12359169411175,2.16466482149395,156411.513061098,0.0,1.0
1997-03-12,19.38,19.63,19.25,19.63,37244,2.15134380720783,2.1790959203039,2.13691270839787,2.1790959203039,335505.983553967,0.0,1.0
1997-03-13,19.13,19.5,19.0,19.5,47378,2.12359169411175,2.16466482149395,2.10916059530179,2.16466482149395,426796.329309953,0.0,1.0
1997-03-14,19.13,19.25,18.88,19.0,10163,2.12359169411175,2.13691270839787,2.09583958101568,2.10916059530179,91551.5871243416,0.0,1.0
1997-03-17,19.0,19.13,18.88,18.88,22252,2.10916059530179,2.12359169411175,2.09583958101568,2.09583958101568,200453.204436766,0.0,1.0
1997-03-18,19.38,19.63,18.88,19.25,24000,2.15134380720783,2.1790959203039,2.09583958101568,2.13691270839787,216199.753122522,0.0,1.0
1997-03-19,19.13,19.38,18.88,19.25,36830,2.12359169411175,2.15134380720783,2.09583958101568,2.13691270839787,331776.537812605,0.0,1.0
1997-03-20,19.13,19.13,18.75,19.13,68267,2.12359169411175,2.12359169411175,2.08140848220572,2.12359169411175,614971.189433969,0.0,1.0
1997-03-21,19.13,19.13,18.88,19.13,3378,2.12359169411175,2.12359169411175,2.09583958101568,2.12359169411175,30430.1152519951,0.0,1.0
1997-03-24,19.31,19.38,19.13,19.25,48800,2.14357321554093,2.15134380720783,2.12359169411175,2.13691270839787,439606.164682462,0.0,1.0
1997-03-25,19.5,19.63,19.19,19.38,34785,2.16466482149395,2.1790959203039,2.13025220125481,2.15134380720783,313354.517181955,0.0,1.0
1997-03-26,19.25,19.5,19.0,19.0,10430,2.13691270839787,2.16466482149395,2.10916059530179,2.10916059530179,93956.8093778295,0.0,1.0
1997-03-27,19.0,19.25,19.0,19.0,50785,2.10916059530179,2.13691270839787,2.10916059530179,2.10916059530179,457487.685930305,0.0,1.0
1997-03-31,17.88,19.0,17.75,17.88,74163,1.98483112863137,2.10916059530179,1.97040002982141,1.98483112863137,668084.262117735,0.0,1.0
1997-04-01,18.5,18.5,17.75,18.0,29067,2.05365636910964,2.05365636910964,1.97040002982141,1.99815214291749,261844.926000515,0.0,1.0
1997-04-02,18.0,18.25,18.0,18.0,12444,1.99815214291749,2.02590425601356,1.99815214291749,1.99815214291749,112099.571994028,0.0,1.0
1997-04-03,18.31,18.38,18.0,18.0,6163,2.03256476315662,2.04033535482352,1.99815214291749,1.99815214291749,55518.2949372545,0.0,1.0
1997-04-04,18.38,18.38,18.13,18.25,2400,2.04033535482352,2.04033535482352,2.01258324172745,2.02590425601356,21619.9753122523,0.0,1.0
1997-04-07,18.13,18.5,18.13,18.13,8563,2.01258324172745,2.05365636910964,2.01258324172745,2.01258324172745,77138.2702495066,0.0,1.0
1997-04-08,18.88,19.25,18.5,18.88,34667,2.09583958101568,2.13691270839787,2.05365636910964,2.09583958101568,312291.535062436,0.0,1.0
1997-04-09,19.25,19.63,18.88,19.25,28444,2.13691270839787,2.1790959203039,2.09583958101568,2.13691270839787,256232.740742376,0.0,1.0
1997-04-10,19.75,19.75,19.13,19.75,5985,2.19241693459002,2.19241693459002,2.12359169411175,2.19241693459002,53914.8134349291,0.0,1.0
1997-04-11,19.13,19.38,19.13,19.13,7467,2.12359169411175,2.15134380720783,2.12359169411175,2.12359169411175,67265.1481902449,0.0,1.0
1997-04-14,18.75,19.63,18.75,19.13,33363,2.08140848220572,2.1790959203039,2.08140848220572,2.12359169411175,300544.681809446,0.0,1.0
1997-04-15,18.75,19.13,18.5,18.75,31644,2.08140848220572,2.12359169411175,2.05365636910964,2.08140848220572,285059.374492045,0.0,1.0
1997-04-16,18.63,19.0,18.63,18.63,17452,2.0680874679196,2.10916059530179,2.0680874679196,2.0680874679196,157213.253812261,0.0,1.0
1997-04-17,18.75,19.0,18.63,18.75,12652,2.08140848220572,2.10916059530179,2.0680874679196,2.08140848220572,113973.303187756,0.0,1.0
1997-04-18,19.19,19.75,19.13,19.13,93452,2.13025220125481,2.19241693459002,2.12359169411175,2.12359169411175,841845.805366915,0.0,1.0
1997-04-21,18.94,19.25,18.75,19.0,16385,2.10250008815873,2.13691270839787,2.08140848220572,2.10916059530179,147601.373121356,0.0,1.0
1997-04-22,18.75,19.13,18.75,18.75,4030,2.08140848220572,2.12359169411175,2.08140848220572,2.08140848220572,36303.5418784902,0.0,1.0
1997-04-23,19.25,19.25,18.63,18.75,59200,2.13691270839787,2.13691270839787,2.0680874679196,2.08140848220572,533292.724368888,0.0,1.0
1997-04-24,19.25,19.63,19.25,19.25,48978,2.13691270839787,2.1790959203039,2.13691270839787,2.13691270839787,441209.646184787,0.0,1.0
1997-04-25,19.19,19.5,18.88,18.88,29244,2.13025220125481,2.16466482149395,2.09583958101568,2.09583958101568,263439.399179794,0.0,1.0
1997-04-28,19.06,19.25,19.0,19.25,17600,2.11582110244485,2.13691270839787,2.10916059530179,2.13691270839787,158546.485623183,0.0,1.0
1997-04-29,18.63,19.25,18.63,19.0,43200,2.0680874679196,2.13691270839787,2.0680874679196,2.10916059530179,389159.55562054,0.0,1.0
1997-04-30,18.5,19.0,18.5,18.63,7052,2.05365636910964,2.10916059530179,2.05365636910964,2.0680874679196,63526.6941258345,0.0,1.0
1997-05-01,18.5,19.0,18.5,18.5,96652,2.05365636910964,2.10916059530179,2.05365636910964,2.05365636910964,870672.439116585,0.0,1.0
1997-05-02,18.75,19.0,18.5,19.0,62163,2.08140848220572,2.10916059530179,2.05365636910964,2.10916059530179,559984.385556472,0.0,1.0
1997-05-05,19.0,19.0,18.63,19.0,87644,2.10916059530179,2.10916059530179,2.0680874679196,2.10916059530179,789525.465111266,0.0,1.0
1997-05-06,18.75,18.88,18.63,18.88,84030,2.08140848220572,2.09583958101568,2.0680874679196,2.09583958101568,756969.38562023,0.0,1.0
1997-05-07,18.75,18.88,18.63,18.88,22667,2.08140848220572,2.09583958101568,2.0680874679196,2.09583958101568,204191.658501175,0.0,1.0
1997-05-08,19.13,19.13,18.63,18.63,37778,2.12359169411175,2.12359169411175,2.0680874679196,2.0680874679196,340316.428060944,0.0,1.0
1997-05-09,19.0,19.13,18.88,18.88,25452,2.10916059530179,2.12359169411175,2.09583958101568,2.09583958101568,229279.838186435,0.0,1.0
1997-05-12,19.13,19.13,18.75,18.75,57867,2.12359169411175,2.12359169411175,2.08140848220572,2.08140848220572,521284.629747542,0.0,1.0
1997-05-13,19.13,19.13,18.75,19.13,8563,2.12359169411175,2.12359169411175,2.08140848220572,2.12359169411175,77138.2702495067,0.0,1.0
1997-05-14,19.0,19.38,19.0,19.13,70044,2.10916059530179,2.15134380720783,2.10916059530179,2.12359169411175,630978.979488083,0.0,1.0
1997-05-15,19.38,19.38,19.0,19.0,28178,2.15134380720783,2.15134380720783,2.10916059530179,2.10916059530179,253836.526811935,0.0,1.0
1997-05-16,19.13,19.5,19.0,19.0,125452,2.12359169411175,2.16466482149395,2.10916059530179,2.10916059530179,1130112.14286361,0.0,1.0
1997-05-19,18.88,19.25,18.75,19.0,32978,2.09583958101568,2.13691270839787,2.08140848220572,2.10916059530179,297076.477436439,0.0,1.0
1997-05-20,18.75,19.25,18.75,18.75,24178,2.08140848220572,2.13691270839787,2.08140848220572,2.08140848220572,217803.234624847,0.0,1.0
1997-05-21,19.25,19.25,18.75,19.0,27230,2.13691270839787,2.13691270839787,2.08140848220572,2.10916059530179,245296.636563595,0.0,1.0
1997-05-22,19.0,19.25,18.75,19.25,9867,2.10916059530179,2.13691270839787,2.08140848220572,2.13691270839787,88885.1235024972,0.0,1.0
1997-05-23,19.13,19.13,18.75,18.88,25185,2.12359169411175,2.12359169411175,2.08140848220572,2.09583958101568,226874.615932947,0.0,1.0
1997-05-27,19.25,19.25,18.75,18.75,10430,2.13691270839787,2.13691270839787,2.08140848220572,2.08140848220572,93956.8093778295,0.0,1.0
1997-05-28,19.25,19.25,18.88,19.25,23200,2.13691270839787,2.13691270839787,2.09583958101568,2.13691270839787,208993.094685105,0.0,1.0
1997-05-29,18.88,19.25,18.88,19.25,2785,2.09583958101568,2.13691270839787,2.09583958101568,2.13691270839787,25088.1796852593,0.0,1.0
1997-05-30,18.88,19.06,18.88,18.88,6044,2.09583958101568,2.11582110244485,2.09583958101568,2.09583958101568,54446.3044946885,0.0,1.0
1997-06-02,19.06,19.25,18.88,18.88,8267,2.11582110244485,2.13691270839787,2.09583958101568,2.09583958101568,74471.8066276622,0.0,1.0
1997-06-03,19.0,19.25,18.88,18.94,10578,2.10916059530179,2.13691270839787,2.09583958101568,2.10250008815873,95290.0411887519,0.0,1.0
1997-06-04,19.13,19.25,18.88,18.88,33185,2.13025220125481,2.14361499603529,2.10241304546214,2.10241304546214,298006.522244671,0.06,1.0
1997-06-05,18.88,19.13,18.88,18.88,30844,2.10241304546214,2.13025220125481,2.10241304546214,2.10241304546214,276983.973847058,0.0,1.0
1997-06-06,19.38,19.38,18.88,19.13,33067,2.15809135704748,2.15809135704748,2.10241304546214,2.13025220125481,296946.86367529,0.0,1.0
1997-06-09,19.25,19.25,19.25,19.25,2163,2.14361499603529,2.14361499603529,2.14361499603529,2.14361499603529,19424.0803861751,0.0,1.0
1997-06-10,18.88,19.5,18.88,19.13,13778,2.10241304546214,2.17145415182796,2.10241304546214,2.13025220125481,123728.608211152,0.0,1.0
1997-06-11,19.0,19.38,18.88,18.88,20178,2.11577584024262,2.15809135704748,2.10241304546214,2.10241304546214,181201.615363959,0.0,1.0
1997-06-12,19.13,19.38,19.0,19.0,5067,2.13025220125481,2.15809135704748,2.11577584024262,2.11577584024262,45502.4573817612,0.0,1.0
1997-06-13,19.38,19.38,19.0,19.38,17600,2.15809135704748,2.15809135704748,2.11577584024262,2.15809135704748,158050.769670218,0.0,1.0
1997-06-16,18.88,19.13,18.88,19.0,21067,2.10241304546214,2.13025220125481,2.10241304546214,2.11577584024262,189184.975263778,0.0,1.0
1997-06-17,18.88,18.88,18.88,18.88,1067,2.10241304546214,2.10241304546214,2.10241304546214,2.10241304546214,9581.82791125701,0.0,1.0
1997-06-18,18.88,19.0,18.88,19.0,13452,2.10241304546214,2.11577584024262,2.10241304546214,2.11577584024262,120801.076909306,0.0,1.0
1997-06-19,19.25,19.38,18.88,18.88,19378,2.14361499603529,2.15809135704748,2.10241304546214,2.10241304546214,174017.489469858,0.0,1.0
1997-06-20,19.88,19.88,19.13,19.5,27467,2.21376966863281,2.21376966863281,2.13025220125481,2.17145415182796,246657.982416585,0.0,1.0
1997-06-23,19.88,20.25,19.88,19.88,28830,2.21376966863281,2.25497161920595,2.21376966863281,2.21376966863281,258897.936908659,0.0,1.0
1997-06-24,20.13,20.13,19.5,19.88,14785,2.24160882442547,2.24160882442547,2.17145415182796,2.21376966863281,132771.626680351,0.0,1.0
1997-06-25,20.5,20.88,19.63,20.25,98844,2.28281077499862,2.32512629180347,2.18593051284014,2.25497161920595,887634.67484563,0.0,1.0
1997-06-26,20.63,21.38,20.25,20.5,68030,2.29728713601081,2.38080460338881,2.25497161920595,2.28281077499862,610920.1057196,0.0,1.0
1997-06-27,23.5,23.75,20.75,21.25,130578,2.61688064451061,2.64471980030328,2.31064993079129,2.36632824237662,1172610.98874988,0.0,1.0
1997-06-30,22.0,23.5,21.63,22.38,75200,2.44984570975462,2.61688064451061,2.40864375918147,2.49216122655947,675307.834045478,0.0,1.0
1997-07-01,21.25,22.25,21.0,22.0,44652,2.36632824237662,2.47768486554728,2.33848908658395,2.44984570975462,400981.986779238,0.0,1.0
1997-07-02,20.75,21.38,20.5,21.38,29867,2.31064993079129,2.38080460338881,2.28281077499862,2.38080460338881,268210.360098887,0.0,1.0
1997-07-03,21.0,21.0,20.5,20.5,25600,2.33848908658395,2.33848908658395,2.28281077499862,2.28281077499862,229892.028611227,0.0,1.0
1997-07-07,20.5,21.0,20.5,20.5,3644,2.28281077499862,2.33848908658395,2.28281077499862,2.28281077499862,32723.6934476293,0.0,1.0
1997-07-08,20.63,21.0,20.5,21.0,2044,2.29728713601081,2.33848908658395,2.28281077499862,2.33848908658395,18355.4416594276,0.0,1.0
1997-07-09,21.0,21.13,20.63,21.0,25778,2.33848908658395,2.35296544759614,2.29728713601081,2.33848908658395,231490.496622665,0.0,1.0
1997-07-10,20.88,20.88,20.5,20.88,10578,2.32512629180347,2.32512629180347,2.28281077499862,2.32512629180347,94992.1046347485,0.0,1.0
1997-07-11,20.88,20.88,20.25,20.75,2578,2.32512629180347,2.32512629180347,2.25497161920595,2.31064993079129,23150.84569374,0.0,1.0
1997-07-14,20.38,20.88,20.25,20.5,30785,2.26944798021814,2.32512629180347,2.25497161920595,2.28281077499862,276454.144562368,0.0,1.0
1997-07-15,20.25,20.88,20.0,20.5,6844,2.25497161920595,2.32512629180347,2.22713246341329,2.28281077499862,61460.1970240328,0.0,1.0
1997-07-16,21.0,21.0,20.63,20.63,45185,2.33848908658395,2.33848908658395,2.29728713601081,2.29728713601081,405768.410656184,0.0,1.0
1997-07-17,21.0,21.0,20.5,20.5,65067,2.33848908658395,2.33848908658395,2.28281077499862,2.28281077499862,584311.899439325,0.0,1.0
1997-07-18,20.5,20.5,20.0,20.13,13778,2.28281077499862,2.28281077499862,2.22713246341329,2.24160882442547,123728.608211152,0.0,1.0
1997-07-21,20.38,20.75,20.0,20.0,16385,2.26944798021814,2.31064993079129,2.22713246341329,2.22713246341329,147139.878468553,0.0,1.0
1997-07-22,20.63,20.63,20.0,20.0,4652,2.29728713601081,2.29728713601081,2.22713246341329,2.22713246341329,41775.6920741963,0.0,1.0
1997-07-23,20.12,20.62,20.0,20.5,8563,2.24049525819377,2.2961735697791,2.22713246341329,2.28281077499862,76897.0875389818,0.0,1.0
1997-07-24,20.25,20.63,20.25,20.38,2785,2.25497161920595,2.29728713601081,2.25497161920595,2.26944798021814,25009.7382688386,0.0,1.0
1997-07-25,20.38,20.75,20.0,20.0,8800,2.26944798021814,2.31064993079129,2.22713246341329,2.22713246341329,79025.3848351093,0.0,1.0
1997-07-28,20.75,20.75,20.0,20.0,15585,2.31064993079129,2.31064993079129,2.22713246341329,2.22713246341329,139955.752574452,0.0,1.0
1997-07-29,20.75,20.75,20.5,20.5,2044,2.31064993079129,2.31064993079129,2.28281077499862,2.28281077499862,18355.4416594276,0.0,1.0
1997-07-30,20.75,20.75,20.0,20.0,11467,2.31064993079129,2.31064993079129,2.22713246341329,2.22713246341329,102975.464534568,0.0,1.0
1997-07-31,20.69,20.88,20.44,20.88,10044,2.30396853340105,2.32512629180347,2.27612937760838,2.32512629180347,90196.7006004359,0.0,1.0
1997-08-01,20.63,20.63,20.63,20.63,3230,2.29728713601081,2.29728713601081,2.29728713601081,2.29728713601081,29005.9082974321,0.0,1.0
1997-08-04,20.63,20.75,20.38,20.38,4800,2.29728713601081,2.31064993079129,2.26944798021814,2.26944798021814,43104.755364605,0.0,1.0
1997-08-05,20.88,20.88,20.38,20.38,11644,2.32512629180347,2.32512629180347,2.26944798021814,2.26944798021814,104564.952388638,0.0,1.0
1997-08-06,20.63,20.88,20.63,20.63,70430,2.29728713601081,2.32512629180347,2.29728713601081,2.29728713601081,632472.483401902,0.0,1.0
1997-08-07,20.63,21.0,20.63,21.0,2844,2.29728713601081,2.33848908658395,2.29728713601081,2.33848908658395,25539.5675535285,0.0,1.0
1997-08-08,20.31,20.38,20.13,20.25,12444,2.26165301659619,2.26944798021814,2.24160882442547,2.25497161920595,111749.078282739,0.0,1.0
1997-08-11,20.5,20.75,20.38,20.38,11467,2.28281077499862,2.31064993079129,2.26944798021814,2.26944798021814,102975.464534568,0.0,1.0
1997-08-12,20.5,20.5,20.38,20.38,11763,2.28281077499862,2.28281077499862,2.26944798021814,2.26944798021814,105633.591115385,0.0,1.0
1997-08-13,20.38,20.88,20.38,20.44,6963,2.26944798021814,2.32512629180347,2.26944798021814,2.27612937760838,62528.8357507802,0.0,1.0
1997-08-14,20.63,20.63,20.38,20.38,7852,2.29728713601081,2.29728713601081,2.26944798021814,2.26944798021814,70512.1956505997,0.0,1.0
1997-08-15,20.75,20.75,20.38,20.38,563,2.31064993079129,2.31064993079129,2.26944798021814,2.26944798021814,5055.82859797346,0.0,1.0
1997-08-18,20.69,21.0,20.38,20.63,5985,2.30396853340105,2.33848908658395,2.26944798021814,2.29728713601081,53746.2418452418,0.0,1.0
1997-08-19,20.63,20.69,20.38,20.63,3200,2.29728713601081,2.30396853340105,2.26944798021814,2.29728713601081,28736.5035764033,0.0,1.0
1997-08-20,20.38,20.69,20.38,20.38,2163,2.26944798021814,2.30396853340105,2.26944798021814,2.26944798021814,19424.0803861752,0.0,1.0
1997-08-21,20.25,21.0,20.13,20.38,21630,2.25497161920595,2.33848908658395,2.24160882442547,2.26944798021814,194240.803861752,0.0,1.0
1997-08-22,20.25,20.5,20.0,20.25,19052,2.25497161920595,2.28281077499862,2.22713246341329,2.25497161920595,171089.958168012,0.0,1.0
1997-08-25,20.5,20.5,20.0,20.0,4000,2.28281077499862,2.28281077499862,2.22713246341329,2.22713246341329,35920.6294705042,0.0,1.0
1997-08-26,20.13,20.5,20.0,20.0,9067,2.24160882442547,2.28281077499862,2.22713246341329,2.22713246341329,81423.0868522656,0.0,1.0
1997-08-27,20.0,20.0,20.0,20.0,385,2.22713246341329,2.22713246341329,2.22713246341329,2.22713246341329,3457.36058653603,0.0,1.0
1997-08-28,20.13,20.13,20.0,20.13,5363,2.24160882442547,2.24160882442547,2.22713246341329,2.24160882442547,48160.5839625786,0.0,1.0
1997-08-29,20.0,20.25,20.0,20.0,3763,2.22713246341329,2.25497161920595,2.22713246341329,2.22713246341329,33792.3321743768,0.0,1.0
1997-09-02,20.25,20.38,20.0,20.0,2578,2.25497161920595,2.26944798021814,2.22713246341329,2.22713246341329,23150.84569374,0.0,1.0
1997-09-03,20.31,20.44,20.0,20.0,37867,2.26165301659619,2.27612937760838,2.22713246341329,2.22713246341329,340051.619039896,0.0,1.0
1997-09-04,22.13,22.13,20.5,20.5,86163,2.4643220707668,2.4643220707668,2.28281077499862,2.28281077499862,773757.299266765,0.0,1.0
1997-09-05,22.13,22.25,21.75,21.75,131852,2.47100346815704,2.48440249283752,2.42857322333555,2.42857322333555,1180850.12732753,0.06,1.0
1997-09-08,21.94,22.38,21.88,21.88,90785,2.4497883457463,2.49891810290803,2.44308883340606,2.44308883340606,813059.178544346,0.0,1.0
1997-09-09,22.0,22.38,22.0,22.0,48385,2.45648785808653,2.49891810290803,2.45648785808653,2.45648785808653,433330.047407262,0.0,1.0
1997-09-10,21.88,22.25,21.88,22.0,65452,2.44308883340606,2.48440249283752,2.44308883340606,2.45648785808653,586179.978565673,0.0,1.0
1997-09-11,21.88,21.94,21.88,21.88,11852,2.44308883340606,2.4497883457463,2.44308883340606,2.44308883340606,106145.039203697,0.0,1.0
1997-09-12,21.88,22.0,21.88,21.88,19852,2.44308883340606,2.45648785808653,2.44308883340606,2.44308883340606,177792.045078619,0.0,1.0
1997-09-15,21.75,22.0,21.75,21.75,58667,2.42857322333555,2.45648785808653,2.42857322333555,2.42857322333555,525414.361708005,0.0,1.0
1997-09-16,21.5,22.0,21.5,22.0,24978,2.40065858858457,2.45648785808653,2.40065858858457,2.45648785808653,223699.864092974,0.0,1.0
1997-09-17,22.0,22.0,21.63,21.63,22844,2.45648785808653,2.45648785808653,2.41517419865508,2.41517419865508,204588.02527584,0.0,1.0
1997-09-18,22.13,22.38,21.88,22.0,48978,2.47100346815704,2.49891810290803,2.44308883340606,2.45648785808653,438640.881717741,0.0,1.0
1997-09-19,22.13,22.13,21.75,22.13,4444,2.47100346815704,2.47100346815704,2.42857322333555,2.47100346815704,39799.9117635192,0.0,1.0
1997-09-22,22.13,22.38,21.88,22.13,24444,2.47100346815704,2.49891810290803,2.44308883340606,2.47100346815704,218917.426450824,0.0,1.0
1997-09-23,22.88,23.0,22.0,22.5,32830,2.55474737240999,2.56814639709046,2.45648785808653,2.5123171275885,294021.400359211,0.0,1.0
1997-09-24,22.88,23.0,22.25,22.63,19230,2.55474737240999,2.56814639709046,2.48440249283752,2.52683273765901,172221.490371844,0.0,1.0
1997-09-25,22.75,22.88,22.38,22.88,16385,2.54023176233948,2.55474737240999,2.49891810290803,2.55474737240999,146742.023907574,0.0,1.0
1997-09-26,22.63,23.0,22.25,22.88,36652,2.52683273765901,2.56814639709046,2.48440249283752,2.55474737240999,328250.757415954,0.0,1.0
1997-09-29,23.0,23.0,22.75,23.0,10785,2.56814639709046,2.56814639709046,2.54023176233948,2.56814639709046,96589.1197951292,0.0,1.0
1997-09-30,24.0,24.63,22.63,23.0,92830,2.6798049360944,2.75014981566688,2.52683273765901,2.56814639709046,831373.944421124,0.0,1.0
1997-10-01,23.13,24.25,22.63,23.0,85067,2.58266200716098,2.70771957084538,2.52683273765901,2.56814639709046,761849.481095246,0.0,1.0
1997-10-02,23.13,23.38,23.13,23.38,800,2.58266200716098,2.61057664191196,2.58266200716098,2.61057664191196,7164.70058749218,0.0,1.0
1997-10-03,23.0,23.5,22.63,23.0,52000,2.56814639709046,2.62397566659243,2.52683273765901,2.56814639709046,465705.538186993,0.0,1.0
1997-10-06,23.0,23.0,22.75,23.0,31763,2.56814639709046,2.56814639709046,2.54023176233948,2.56814639709046,284465.480950643,0.0,1.0
1997-10-07,23.38,23.63,23.13,23.13,29985,2.61057664191196,2.63849127666294,2.58266200716098,2.58266200716098,268541.933894941,0.0,1.0
1997-10-08,23.5,24.0,23.13,23.5,46163,2.62397566659243,2.6798049360944,2.58266200716098,2.62397566659243,413430.091525503,0.0,1.0
1997-10-09,23.0,23.75,23.0,23.75,40030,2.56814639709046,2.65189030134341,2.56814639709046,2.65189030134341,358503.705646641,0.0,1.0
1997-10-10,23.06,23.5,23.0,23.06,14844,2.5748459094307,2.62397566659243,2.56814639709046,2.5748459094307,132941.019400918,0.0,1.0
1997-10-13,23.25,23.5,23.0,23.5,1630,2.59606103184145,2.62397566659243,2.56814639709046,2.62397566659243,14598.0774470153,0.0,1.0
1997-10-14,23.13,23.25,22.88,23.25,22430,2.58266200716098,2.59606103184145,2.55474737240999,2.59606103184145,200880.292721812,0.0,1.0
1997-10-15,23.0,23.0,22.5,22.88,14044,2.56814639709046,2.56814639709046,2.5123171275885,2.55474737240999,125776.318813426,0.0,1.0
1997-10-16,23.0,23.0,22.63,22.63,7852,2.56814639709046,2.56814639709046,2.52683273765901,2.52683273765901,70321.536266236,0.0,1.0
1997-10-17,22.38,23.0,22.38,23.0,58400,2.49891810290803,2.56814639709046,2.49891810290803,2.56814639709046,523023.142886929,0.0,1.0
1997-10-20,22.75,23.13,22.75,23.0,13452,2.54023176233948,2.58266200716098,2.54023176233948,2.56814639709046,120474.440378681,0.0,1.0
1997-10-21,22.75,23.13,22.75,23.13,1452,2.54023176233948,2.58266200716098,2.54023176233948,2.58266200716098,13003.9315662983,0.0,1.0
1997-10-22,22.94,23.38,22.75,23.06,54044,2.56144688475023,2.61057664191196,2.54023176233948,2.5748459094307,484011.348188035,0.0,1.0
1997-10-23,22.5,22.88,22.5,22.75,3200,2.5123171275885,2.55474737240999,2.5123171275885,2.54023176233948,28658.8023499687,0.0,1.0
1997-10-24,22.38,23.0,22.38,23.0,7200,2.49891810290803,2.56814639709046,2.49891810290803,2.56814639709046,64482.3052874296,0.0,1.0
1997-10-27,21.75,22.38,21.75,22.25,47052,2.42857322333555,2.49891810290803,2.42857322333555,2.48440249283752,421391.865053353,0.0,1.0
1997-10-28,21.25,21.25,21.0,21.25,20563,2.37274395383358,2.37274395383358,2.3448293190826,2.37274395383358,184159.672725752,0.0,1.0
1997-10-29,21.38,21.75,21.38,21.38,15644,2.38725956390409,2.42857322333555,2.38725956390409,2.38725956390409,140105.71998841,0.0,1.0
1997-10-30,21.0,21.63,21.0,21.63,4563,2.3448293190826,2.41517419865508,2.3448293190826,2.41517419865508,40865.6609759085,0.0,1.0
1997-10-31,21.75,22.0,21.5,21.5,25630,2.42857322333555,2.45648785808653,2.40065858858457,2.40065858858457,229539.095071781,0.0,1.0
1997-11-03,21.75,22.0,21.63,21.63,7467,2.42857322333555,2.45648785808653,2.41517419865508,2.41517419865508,66873.5241085052,0.0,1.0
1997-11-04,22.38,22.5,21.75,21.75,4563,2.49891810290803,2.5123171275885,2.42857322333555,2.42857322333555,40865.6609759085,0.0,1.0
1997-11-05,22.5,22.5,21.75,22.13,12978,2.5123171275885,2.5123171275885,2.42857322333555,2.47100346815704,116229.355280592,0.0,1.0
1997-11-06,22.5,22.5,21.75,22.25,6163,2.5123171275885,2.5123171275885,2.42857322333555,2.48440249283752,55195.0621508929,0.0,1.0
1997-11-07,21.75,22.5,21.75,21.75,5185,2.42857322333555,2.5123171275885,2.42857322333555,2.42857322333555,46436.2156826837,0.0,1.0
1997-11-10,22.75,22.88,21.75,21.75,17363,2.54023176233948,2.55474737240999,2.42857322333555,2.42857322333555,155500.870375784,0.0,1.0
1997-11-11,22.5,22.75,22.25,22.75,5067,2.5123171275885,2.54023176233948,2.48440249283752,2.54023176233948,45379.4223460286,0.0,1.0
1997-11-12,22.38,22.75,22.25,22.25,8030,2.49891810290803,2.54023176233948,2.48440249283752,2.48440249283752,71915.6821469527,0.0,1.0
1997-11-13,21.88,22.25,21.88,22.13,25867,2.44308883340606,2.48440249283752,2.44308883340606,2.47100346815704,231661.637620825,0.0,1.0
1997-11-14,21.75,22.13,21.75,22.13,5452,2.42857322333555,2.47100346815704,2.42857322333555,2.47100346815704,48827.4345037592,0.0,1.0
1997-11-17,22.13,22.13,21.88,22.0,7200,2.47100346815704,2.47100346815704,2.44308883340606,2.45648785808653,64482.3052874298,0.0,1.0
1997-11-18,22.25,22.25,21.88,22.13,9985,2.48440249283752,2.48440249283752,2.44308883340606,2.47100346815704,89424.4192076367,0.0,1.0
1997-11-19,22.75,22.75,21.75,22.25,11200,2.54023176233948,2.54023176233948,2.42857322333555,2.48440249283752,100305.808224891,0.0,1.0
1997-11-20,22.88,23.38,22.75,22.75,20978,2.55474737240999,2.61057664191196,2.54023176233948,2.54023176233948,187876.361155514,0.0,1.0
1997-11-21,22.25,23.13,22.0,22.75,32000,2.48440249283752,2.58266200716098,2.45648785808653,2.54023176233948,286588.023499687,0.0,1.0
1997-11-24,22.25,22.25,22.0,22.0,14252,2.48440249283752,2.48440249283752,2.45648785808653,2.45648785808653,127639.140966173,0.0,1.0
1997-11-25,22.13,22.25,22.0,22.13,20000,2.47100346815704,2.48440249283752,2.45648785808653,2.47100346815704,179117.514687305,0.0,1.0
1997-11-26,22.25,22.25,22.25,22.25,444,2.48440249283752,2.48440249283752,2.48440249283752,2.48440249283752,3976.40882605816,0.0,1.0
1997-11-28,22.25,22.25,21.75,22.0,3052,2.48440249283752,2.48440249283752,2.42857322333555,2.45648785808653,27333.3327412826,0.0,1.0
1997-12-01,22.5,23.0,22.5,22.5,13630,2.5123171275885,2.56814639709046,2.5123171275885,2.5123171275885,122068.586259398,0.0,1.0
1997-12-02,22.75,23.13,22.5,23.13,7852,2.54023176233948,2.58266200716098,2.5123171275885,2.58266200716098,70321.5362662359,0.0,1.0
1997-12-03,23.0,23.13,22.63,22.63,19585,2.56814639709046,2.58266200716098,2.52683273765901,2.52683273765901,175400.826257543,0.0,1.0
1997-12-04,23.25,23.88,22.63,22.63,218578,2.59606103184145,2.66640591141393,2.52683273765901,2.52683273765901,1957557.40626608,0.0,1.0
1997-12-05,23.25,23.63,23.0,23.38,50844,2.59606103184145,2.63849127666294,2.56814639709046,2.61057664191196,455352.545838066,0.0,1.0
1997-12-08,23.63,23.63,23.13,23.63,27052,2.64519078900318,2.64519078900318,2.58921976088208,2.64519078900318,241660.738672424,0.06,1.0
1997-12-09,23.63,23.63,23.13,23.63,29452,2.64519078900318,2.64519078900318,2.58921976088208,2.64519078900318,263100.402017604,0.0,1.0
1997-12-10,23.0,23.63,23.0,23.63,59052,2.57466729357059,2.64519078900318,2.57466729357059,2.64519078900318,527522.916608162,0.0,1.0
1997-12-11,23.0,23.25,22.25,22.88,198963,2.57466729357059,2.60265280763114,2.49071075138894,2.56123424682153,1777374.89089463,0.0,1.0
1997-12-12,23.0,23.38,23.0,23.0,20000,2.57466729357059,2.61720527494263,2.57466729357059,2.57466729357059,178663.861209836,0.0,1.0
1997-12-15,23.38,23.38,23.38,23.38,2400,2.61720527494263,2.61720527494263,2.61720527494263,2.61720527494263,21439.6633451803,0.0,1.0
1997-12-16,23.25,23.38,23.0,23.38,5867,2.60265280763114,2.61720527494263,2.57466729357059,2.61720527494263,52411.0436859054,0.0,1.0
1997-12-17,23.5,24.13,22.75,22.75,114430,2.63063832169169,2.70116181712428,2.54668177951004,2.54668177951004,1022225.28191208,0.0,1.0
1997-12-18,23.5,23.88,22.25,23.88,95230,2.63063832169169,2.67317630306373,2.49071075138894,2.67317630306373,850707.975150634,0.0,1.0
1997-12-19,23.0,23.38,22.63,23.38,6785,2.57466729357059,2.61720527494263,2.53324873276098,2.61720527494263,60611.7149154369,0.0,1.0
1997-12-22,23.5,23.5,22.75,22.75,22844,2.63063832169169,2.63063832169169,2.54668177951004,2.54668177951004,204069.862273875,0.0,1.0
1997-12-23,23.25,23.5,23.0,23.5,7200,2.60265280763114,2.63063832169169,2.57466729357059,2.63063832169169,64318.990035541,0.0,1.0
1997-12-24,23.63,23.63,23.25,23.25,2252,2.64519078900318,2.64519078900318,2.60265280763114,2.60265280763114,20117.5507722275,0.0,1.0
1997-12-26,23.0,23.63,23.0,23.63,1778,2.57466729357059,2.64519078900318,2.57466729357059,2.64519078900318,15883.2172615544,0.0,1.0
1997-12-29,23.0,23.63,23.0,23.0,8267,2.57466729357059,2.64519078900318,2.57466729357059,2.57466729357059,73850.7070310857,0.0,1.0
1997-12-30,23.25,23.63,22.75,23.19,9244,2.60265280763114,2.64519078900318,2.54668177951004,2.59593628425661,82578.4366511862,0.0,1.0
1997-12-31,23.88,24.75,23.25,23.38,56444,2.67317630306373,2.77056589199444,2.60265280763114,2.61720527494263,504225.149106398,0.0,1.0
1998-01-02,23.25,23.88,22.75,23.0,81600,2.60265280763114,2.67317630306373,2.54668177951004,2.57466729357059,728948.553736131,0.0,1.0
1998-01-05,23.5,23.63,23.0,23.25,43585,2.63063832169169,2.64519078900318,2.57466729357059,2.60265280763114,389353.219541535,0.0,1.0
1998-01-06,23.5,23.88,23.0,23.13,23378,2.63063832169169,2.67317630306373,2.57466729357059,2.58921976088208,208840.187368177,0.0,1.0
1998-01-07,23.88,23.88,23.88,23.88,43200,2.67317630306373,2.67317630306373,2.67317630306373,2.67317630306373,385913.940213245,0.0,1.0
1998-01-08,23.5,24.0,23.25,24.0,39852,2.63063832169169,2.68660934981279,2.60265280763114,2.68660934981279,356005.609846719,0.0,1.0
1998-01-09,22.5,24.0,22.5,23.25,26963,2.51869626544949,2.68660934981279,2.51869626544949,2.60265280763114,240865.68449004,0.0,1.0
1998-01-12,21.0,22.25,20.81,22.25,29067,2.35078318108619,2.49071075138894,2.32951419040018,2.49071075138894,259661.122689315,0.0,1.0
1998-01-13,22.13,22.38,21.13,22.13,68652,2.47727770463988,2.50526321870043,2.36533564839768,2.47727770463988,613281.569988882,0.0,1.0
1998-01-14,22.19,22.5,22.0,22.25,149778,2.48399422801441,2.51869626544949,2.46272523732839,2.49071075138894,1337995.79021434,0.0,1.0
1998-01-15,23.0,23.0,22.0,22.25,31467,2.57466729357059,2.57466729357059,2.46272523732839,2.49071075138894,281100.786034496,0.0,1.0
1998-01-16,22.63,23.0,22.25,22.25,29185,2.53324873276098,2.57466729357059,2.49071075138894,2.49071075138894,260715.239470453,0.0,1.0
1998-01-20,23.13,23.5,22.88,23.0,35378,2.58921976088208,2.63063832169169,2.56123424682153,2.57466729357059,316038.504094078,0.0,1.0
1998-01-21,22.88,23.25,22.63,23.25,14400,2.56123424682153,2.60265280763114,2.53324873276098,2.60265280763114,128637.980071082,0.0,1.0
1998-01-22,22.38,23.0,22.13,23.0,22430,2.50526321870043,2.57466729357059,2.47727770463988,2.57466729357059,200371.520346831,0.0,1.0
1998-01-23,22.75,22.75,22.25,22.75,9452,2.54668177951004,2.54668177951004,2.49071075138894,2.54668177951004,84436.5408077685,0.0,1.0
1998-01-26,23.0,23.0,22.25,22.75,24000,2.57466729357059,2.57466729357059,2.49071075138894,2.54668177951004,214396.633451803,0.0,1.0
1998-01-27,22.75,23.0,22.38,22.38,3763,2.54668177951004,2.57466729357059,2.50526321870043,2.50526321870043,33615.6054866306,0.0,1.0
1998-01-28,22.75,23.0,22.75,23.0,2252,2.54668177951004,2.57466729357059,2.54668177951004,2.57466729357059,20117.5507722275,0.0,1.0
1998-01-29,23.0,23.5,22.5,23.0,33985,2.57466729357059,2.63063832169169,2.51869626544949,2.57466729357059,303594.566160814,0.0,1.0
1998-01-30,22.94,23.25,22.75,23.25,8385,2.56795077019606,2.60265280763114,2.54668177951004,2.60265280763114,74904.8238122237,0.0,1.0
1998-02-02,22.75,23.63,22.75,23.63,32444,2.54668177951004,2.64519078900318,2.54668177951004,2.64519078900318,289828.515654596,0.0,1.0
1998-02-03,23.38,23.5,22.5,22.5,28978,2.61720527494263,2.63063832169169,2.51869626544949,2.51869626544949,258866.068506931,0.0,1.0
1998-02-04,23.13,23.5,22.75,22.75,12830,2.58921976088208,2.63063832169169,2.54668177951004,2.54668177951004,114612.86696611,0.0,1.0
1998-02-05,23.5,23.5,23.0,23.5,9452,2.63063832169169,2.63063832169169,2.57466729357059,2.63063832169169,84436.5408077685,0.0,1.0
1998-02-06,23.0,23.75,23.0,23.0,6667,2.57466729357059,2.65862383575224,2.57466729357059,2.57466729357059,59557.5981342988,0.0,1.0
1998-02-09,23.0,23.63,23.0,23.0,12385,2.57466729357059,2.64519078900318,2.57466729357059,2.57466729357059,110637.596054191,0.0,1.0
1998-02-10,23.63,23.63,23.0,23.63,7585,2.64519078900318,2.64519078900318,2.57466729357059,2.64519078900318,67758.2693638302,0.0,1.0
1998-02-11,23.75,24.13,23.0,23.63,28000,2.65862383575224,2.70116181712428,2.57466729357059,2.64519078900318,250129.40569377,0.0,1.0
1998-02-12,24.25,24.25,23.5,23.5,5244,2.71459486387334,2.71459486387334,2.63063832169169,2.63063832169169,46845.664409219,0.0,1.0
1998-02-13,24.0,24.25,23.75,24.25,11200,2.68660934981279,2.71459486387334,2.65862383575224,2.71459486387334,100051.762277508,0.0,1.0
1998-02-17,25.0,25.25,24.13,24.13,44830,2.79855140605499,2.82653692011554,2.70116181712428,2.70116181712428,400475.044901847,0.0,1.0
1998-02-18,25.0,25.25,24.63,25.25,28030,2.79855140605499,2.82653692011554,2.75713284524538,2.82653692011554,250397.401485585,0.0,1.0
1998-02-19,24.88,25.0,24.5,24.75,6430,2.78511835930593,2.79855140605499,2.74258037793389,2.77056589199444,57440.4313789622,0.0,1.0
1998-02-20,24.94,25.5,24.63,25.0,8000,2.79183488268046,2.85452243417609,2.75713284524538,2.79855140605499,71465.5444839343,0.0,1.0
1998-02-23,24.69,25.0,24.63,25.0,5778,2.76384936861991,2.79855140605499,2.75713284524538,2.79855140605499,51615.9895035216,0.0,1.0
1998-02-24,24.63,25.13,24.63,24.69,13985,2.75713284524538,2.81310387336648,2.75713284524538,2.76384936861991,124930.704950978,0.0,1.0
1998-02-25,25.13,25.19,24.88,25.19,28385,2.81310387336648,2.81982039674101,2.78511835930593,2.81982039674101,253568.685022059,0.0,1.0
1998-02-26,25.0,25.25,24.88,25.25,6163,2.79855140605499,2.82653692011554,2.78511835930593,2.82653692011554,55055.268831811,0.0,1.0
1998-02-27,25.5,25.88,25.0,25.5,21185,2.85452243417609,2.89706041554813,2.79855140605499,2.85452243417609,189249.694986519,0.0,1.0
1998-03-02,25.0,25.75,24.75,25.75,20178,2.79855140605499,2.88250794823664,2.77056589199444,2.88250794823664,180253.969574603,0.0,1.0
1998-03-03,24.38,24.63,23.88,24.63,25867,2.72914733118483,2.75713284524538,2.67317630306373,2.75713284524538,231074.904895741,0.0,1.0
1998-03-04,24.13,25.0,23.75,25.0,15852,2.70116181712428,2.79855140605499,2.65862383575224,2.79855140605499,141608.976394916,0.0,1.0
1998-03-05,24.25,24.38,24.0,24.0,4267,2.71459486387334,2.72914733118483,2.68660934981279,2.68660934981279,38117.9347891185,0.0,1.0
1998-03-06,23.88,25.0,23.88,23.88,35230,2.6821316675631,2.80792678764982,2.6821316675631,2.6821316675631,313665.58553942,0.08,1.0
1998-03-09,24.25,25.0,24.25,25.0,5778,2.72368898402032,2.80792678764982,2.72368898402032,2.80792678764982,51443.6489709556,0.0,1.0
1998-03-10,24.0,24.69,24.0,24.25,9600,2.69560971614382,2.77310849548296,2.69560971614382,2.72368898402032,85472.3139704351,0.0,1.0
1998-03-11,24.0,24.75,24.0,24.0,12830,2.69560971614382,2.77984751977332,2.69560971614382,2.69560971614382,114230.186275071,0.0,1.0
1998-03-12,24.0,24.63,24.0,24.25,2163,2.69560971614382,2.7663694711926,2.69560971614382,2.72368898402032,19257.9807414637,0.0,1.0
1998-03-13,24.13,24.63,24.0,24.0,13244,2.7102109354396,2.7663694711926,2.69560971614382,2.69560971614382,117916.179815046,0.0,1.0
1998-03-16,24.0,24.5,23.88,24.0,16000,2.69560971614382,2.75176825189682,2.6821316675631,2.69560971614382,142453.856617392,0.0,1.0
1998-03-17,24.25,24.25,23.88,23.88,6844,2.72368898402032,2.72368898402032,2.6821316675631,2.6821316675631,60934.6371680893,0.0,1.0
1998-03-18,24.13,24.13,23.88,23.88,10252,2.7102109354396,2.7102109354396,2.6821316675631,2.6821316675631,91277.3086275938,0.0,1.0
1998-03-19,24.25,24.5,23.88,23.88,6400,2.72368898402032,2.75176825189682,2.6821316675631,2.6821316675631,56981.5426469567,0.0,1.0
1998-03-20,24.5,25.0,24.25,24.25,32000,2.75176825189682,2.80792678764982,2.72368898402032,2.72368898402032,284907.713234783,0.0,1.0
1998-03-23,25.0,25.0,24.25,24.25,29985,2.80792678764982,2.80792678764982,2.72368898402032,2.72368898402032,266967.43066703,0.0,1.0
1998-03-24,25.13,25.25,24.63,24.63,12030,2.82252800694559,2.83600605552631,2.7663694711926,2.7663694711926,107107.493444202,0.0,1.0
1998-03-25,25.13,25.25,25.13,25.25,30044,2.82252800694559,2.83600605552631,2.82252800694559,2.83600605552631,267492.729263308,0.0,1.0
1998-03-26,24.75,25.0,24.38,24.75,40652,2.77984751977332,2.80792678764982,2.7382902033161,2.77984751977332,361939.636200637,0.0,1.0
1998-03-27,25.0,25.31,24.94,24.94,9363,2.80792678764982,2.84274507981667,2.80118776335946,2.80118776335946,83362.2162192898,0.0,1.0
1998-03-30,25.0,25.0,24.5,24.5,24178,2.80792678764982,2.80792678764982,2.75176825189682,2.75176825189682,215265.584080956,0.0,1.0
1998-03-31,24.88,25.13,24.5,25.13,16563,2.7944487390691,2.82252800694559,2.75176825189682,2.82252800694559,147466.451697116,0.0,1.0
1998-04-01,25.63,26.75,24.38,25.25,51467,2.87868654269859,3.0044816627853,2.7382902033161,2.83600605552631,458229.539907956,0.0,1.0
1998-04-02,27.5,28.5,26.0,26.0,150044,3.0887194664148,3.20103653792079,2.92024385915581,2.92024385915581,1335896.65389374,0.0,1.0
1998-04-03,27.25,29.25,27.0,28.25,109452,3.0606401985383,3.28527434155028,3.0325609306618,3.17295727004429,974491.219655422,0.0,1.0
1998-04-06,27.75,27.75,26.5,27.5,29185,3.1167987342913,3.1167987342913,2.9764023949088,3.0887194664148,259844.737836161,0.0,1.0
1998-04-07,27.0,27.75,26.75,27.75,28385,3.0325609306618,3.1167987342913,3.0044816627853,3.1167987342913,252722.045005291,0.0,1.0
1998-04-08,27.25,27.63,27.0,27.5,60385,3.0606401985383,3.10332068571058,3.0325609306618,3.0887194664148,537629.758240075,0.0,1.0
1998-04-09,27.56,27.88,27.5,27.75,51763,3.09545849070516,3.13139995358707,3.0887194664148,3.1167987342913,460864.936255377,0.0,1.0
1998-04-13,28.0,28.5,27.75,28.5,71230,3.14487800216779,3.20103653792079,3.1167987342913,3.20103653792079,634186.762928551,0.0,1.0
1998-04-14,28.0,28.25,27.0,28.25,36652,3.14487800216779,3.17295727004429,3.0325609306618,3.17295727004429,326326.17204629,0.0,1.0
1998-04-15,27.88,28.0,27.44,28.0,48000,3.13139995358707,3.14487800216779,3.08198044212444,3.14487800216779,427361.569852176,0.0,1.0
1998-04-16,27.75,28.0,27.25,27.25,81244,3.1167987342913,3.14487800216779,3.0606401985383,3.0606401985383,723345.07043896,0.0,1.0
1998-04-17,27.75,28.0,27.25,27.25,17363,3.1167987342913,3.14487800216779,3.0606401985383,3.0606401985383,154589.144527986,0.0,1.0
1998-04-20,27.5,28.25,27.5,28.25,35852,3.0887194664148,3.17295727004429,3.0887194664148,3.17295727004429,319203.47921542,0.0,1.0
1998-04-21,27.5,27.5,27.0,27.5,11852,3.0887194664148,3.0887194664148,3.0325609306618,3.0887194664148,105522.694289333,0.0,1.0
1998-04-22,27.25,27.75,27.25,27.25,50252,3.0606401985383,3.1167987342913,3.0606401985383,3.0606401985383,447411.950171073,0.0,1.0
1998-04-23,27.0,27.5,27.0,27.0,15230,3.0325609306618,3.0887194664148,3.0325609306618,3.0325609306618,135598.26476768,0.0,1.0
1998-04-24,27.38,27.5,26.75,27.5,64030,3.07524141783408,3.0887194664148,3.0044816627853,3.0887194664148,570082.527450724,0.0,1.0
1998-04-27,26.31,27.38,26.0,26.88,26430,2.95506215132267,3.07524141783408,2.92024385915581,3.01908288208108,235315.964399854,0.0,1.0
1998-04-28,26.25,27.0,26.0,27.0,6963,2.94832312703231,3.0325609306618,2.92024385915581,3.0325609306618,61994.1377266811,0.0,1.0
1998-04-29,26.38,26.75,26.25,26.25,6044,2.96292434632809,3.0044816627853,2.94832312703231,2.94832312703231,53811.9443372196,0.0,1.0
1998-04-30,26.63,26.63,26.25,26.63,8830,2.99100361420458,2.99100361420458,2.94832312703231,2.99100361420458,78616.7221207231,0.0,1.0
1998-05-01,26.75,26.75,26.0,26.0,10163,3.0044816627853,3.0044816627853,2.92024385915581,2.92024385915581,90484.9090501595,0.0,1.0
1998-05-04,27.0,27.13,26.0,27.13,34785,3.0325609306618,3.04716214995758,2.92024385915581,3.04716214995758,309703.587652248,0.0,1.0
1998-05-05,26.31,27.13,26.0,27.13,14163,2.95506215132267,3.04716214995758,2.92024385915581,3.04716214995758,126098.373204507,0.0,1.0
1998-05-06,26.13,26.69,26.0,26.0,15230,2.93484507845159,2.99774263849494,2.92024385915581,2.92024385915581,135598.26476768,0.0,1.0
1998-05-07,26.0,26.0,26.0,26.0,5067,2.92024385915581,2.92024385915581,2.92024385915581,2.92024385915581,45113.3557175202,0.0,1.0
1998-05-08,26.25,26.25,26.06,26.06,563,2.94832312703231,2.94832312703231,2.92698288344617,2.92698288344617,5012.59507972446,0.0,1.0
1998-05-11,26.63,26.63,26.0,26.13,830,2.99100361420458,2.99100361420458,2.92024385915581,2.93484507845159,7389.7938120272,0.0,1.0
1998-05-12,26.5,26.63,26.13,26.31,3200,2.9764023949088,2.99100361420458,2.93484507845159,2.95506215132267,28490.7713234784,0.0,1.0
1998-05-13,26.25,26.63,26.0,26.63,2400,2.94832312703231,2.99100361420458,2.92024385915581,2.99100361420458,21368.0784926087,0.0,1.0
1998-05-14,26.38,26.38,26.0,26.0,4000,2.96292434632809,2.96292434632809,2.92024385915581,2.92024385915581,35613.4641543479,0.0,1.0
1998-05-15,26.25,26.75,26.25,26.31,14252,2.94832312703231,3.0044816627853,2.94832312703231,2.95506215132267,126890.772781941,0.0,1.0
1998-05-18,26.0,26.13,25.5,25.5,15200,2.92024385915581,2.93484507845159,2.86408532340281,2.86408532340281,135331.163786522,0.0,1.0
1998-05-19,26.38,26.38,25.75,25.75,4000,2.96292434632809,2.96292434632809,2.89216459127931,2.89216459127931,35613.4641543479,0.0,1.0
1998-05-20,26.5,27.13,26.25,26.75,32000,2.9764023949088,3.04716214995758,2.94832312703231,3.0044816627853,284907.713234784,0.0,1.0
1998-05-21,27.0,27.13,26.5,27.13,31585,3.0325609306618,3.04716214995758,2.9764023949088,3.04716214995758,281212.81632877,0.0,1.0
1998-05-22,26.88,26.88,26.63,26.63,8978,3.01908288208108,3.01908288208108,2.99100361420458,2.99100361420458,79934.4202944339,0.0,1.0
1998-05-26,26.88,27.5,26.88,27.5,50844,3.01908288208108,3.0887194664148,3.01908288208108,3.0887194664148,452682.742865917,0.0,1.0
1998-05-27,26.5,26.5,26.0,26.25,24267,2.9764023949088,2.9764023949088,2.92024385915581,2.94832312703231,216057.983658391,0.0,1.0
1998-05-28,26.25,27.13,26.13,27.13,11852,2.94832312703231,3.04716214995758,2.93484507845159,3.04716214995758,105522.694289333,0.0,1.0
1998-05-29,27.13,27.13,26.13,26.13,33778,3.04716214995758,3.04716214995758,2.93484507845159,2.93484507845159,300737.898051391,0.0,1.0
1998-06-01,27.0,27.13,26.5,27.13,15200,3.0325609306618,3.04716214995758,2.9764023949088,3.04716214995758,135331.163786522,0.0,1.0
1998-06-02,26.5,27.13,26.5,27.13,4830,2.9764023949088,3.04716214995758,2.9764023949088,3.04716214995758,43003.2579663752,0.0,1.0
1998-06-03,26.5,27.13,26.5,27.13,16385,2.9764023949088,3.04716214995758,2.9764023949088,3.04716214995758,145881.652542248,0.0,1.0
1998-06-04,26.75,27.0,26.5,26.75,10430,3.0044816627853,3.0325609306618,2.9764023949088,3.0044816627853,92862.1077824623,0.0,1.0
1998-06-05,26.5,26.75,26.5,26.75,5600,2.98538776062928,3.01355179610692,2.98538776062928,3.01355179610692,49708.7855577994,0.08,1.0
1998-06-08,27.0,27.0,26.63,27.0,9452,3.04171583158455,3.04171583158455,3.00003305907765,3.04171583158455,83901.3287664858,0.0,1.0
1998-06-09,26.63,27.0,26.5,27.0,4800,3.00003305907765,3.04171583158455,2.98538776062928,3.04171583158455,42607.5304781138,0.0,1.0
1998-06-10,26.75,26.75,26.5,26.63,6400,3.01355179610692,3.01355179610692,2.98538776062928,3.00003305907765,56810.040637485,0.0,1.0
1998-06-11,26.44,26.75,26.38,26.75,31052,2.97862839211465,3.01355179610692,2.97186902360002,3.01355179610692,275635.215917998,0.0,1.0
1998-06-12,26.13,26.88,25.75,25.88,36030,2.94370498812238,3.02819709455529,2.90089565419638,2.91554095264475,319822.775651342,0.0,1.0
1998-06-15,25.75,26.0,25.5,25.5,16830,2.90089565419638,2.92905968967401,2.87273161871875,2.87273161871875,149392.653738886,0.0,1.0
1998-06-16,25.56,25.63,25.38,25.63,8385,2.87949098723338,2.88737691716712,2.85921288168948,2.88737691716712,74430.0298039549,0.0,1.0
1998-06-17,26.25,26.25,25.75,25.75,9867,2.95722372515165,2.95722372515165,2.90089565419638,2.90089565419638,87585.1048390726,0.0,1.0
1998-06-18,25.75,26.0,25.75,26.0,10844,2.90089565419638,2.92905968967401,2.90089565419638,2.92905968967401,96257.5126051387,0.0,1.0
1998-06-19,25.88,26.19,25.75,26.0,2963,2.91554095264475,2.95046435663702,2.90089565419638,2.92905968967401,26301.2735013856,0.0,1.0
1998-06-22,26.69,26.88,26.19,26.19,32385,3.00679242759229,3.02819709455529,2.95046435663702,2.95046435663702,287467.682194523,0.0,1.0
1998-06-23,26.88,26.88,26.5,26.69,12563,3.02819709455529,3.02819709455529,2.98538776062928,3.00679242759229,111516.334457613,0.0,1.0
1998-06-24,27.0,27.0,26.88,26.88,8652,3.04171583158455,3.04171583158455,3.02819709455529,3.02819709455529,76800.0736868001,0.0,1.0
1998-06-25,27.38,27.38,27.0,27.0,23585,3.08452516551056,3.08452516551056,3.04171583158455,3.04171583158455,209353.876317982,0.0,1.0
1998-06-26,27.5,27.5,27.0,27.25,6252,3.09804390253982,3.09804390253982,3.04171583158455,3.06987986706219,55496.3084477432,0.0,1.0
1998-06-29,28.13,28.63,27.5,27.5,53630,3.16901727194346,3.22534534289873,3.09804390253982,3.09804390253982,476050.387404426,0.0,1.0
1998-06-30,28.5,29.13,28.13,28.13,34963,3.21070004445036,3.281673413854,3.16901727194346,3.16901727194346,310351.476688811,0.0,1.0
1998-07-01,29.63,29.88,29.0,29.0,58163,3.33800148480927,3.36616552028691,3.26702811540563,3.26702811540563,516287.873999694,0.0,1.0
1998-07-02,29.38,30.38,29.38,29.88,93185,3.30983744933164,3.42249359124218,3.30983744933164,3.36616552028691,827163.068250631,0.0,1.0
1998-07-06,29.88,30.5,29.63,30.0,37244,3.36616552028691,3.43601232827144,3.33800148480927,3.37968425731617,330598.930234764,0.0,1.0
1998-07-07,29.88,30.38,29.88,30.38,6578,3.36616552028691,3.42249359124218,3.36616552028691,3.42249359124218,58390.069892715,0.0,1.0
1998-07-08,29.44,30.13,29.38,30.13,14044,3.31659681784627,3.39432955576454,3.30983744933164,3.39432955576454,124662.532923881,0.0,1.0
1998-07-09,29.0,29.75,29.0,29.75,19052,3.26702811540563,3.35152022183854,3.26702811540563,3.35152022183854,169116.389722713,0.0,1.0
1998-07-10,29.0,29.0,28.38,29.0,51467,3.26702811540563,3.26702811540563,3.1971813074211,3.26702811540563,456850.368982725,0.0,1.0
1998-07-13,28.88,29.25,28.75,29.0,31378,3.25350937837637,3.29519215088327,3.238864079928,3.26702811540563,278528.977362969,0.0,1.0
1998-07-14,28.75,29.0,28.75,28.88,32563,3.238864079928,3.26702811540563,3.238864079928,3.25350937837637,289047.711449753,0.0,1.0
1998-07-15,27.75,28.75,27.63,28.5,33363,3.12620793801746,3.238864079928,3.11268920098819,3.21070004445036,296148.966529439,0.0,1.0
1998-07-16,27.0,28.0,26.75,28.0,32800,3.04171583158455,3.15437197349509,3.01355179610692,3.15437197349509,291151.458267111,0.0,1.0
1998-07-17,27.63,28.13,27.0,27.0,20444,3.11268920098819,3.16901727194346,3.04171583158455,3.04171583158455,181472.573561366,0.0,1.0
1998-07-20,28.5,28.63,27.75,27.75,13067,3.21070004445036,3.22534534289873,3.12620793801746,3.12620793801746,115990.125157815,0.0,1.0
1998-07-21,28.75,29.0,28.0,29.0,14578,3.238864079928,3.26702811540563,3.15437197349509,3.26702811540563,129402.620689571,0.0,1.0
1998-07-22,28.0,28.75,28.0,28.75,28800,3.15437197349509,3.238864079928,3.15437197349509,3.238864079928,255645.182868683,0.0,1.0
1998-07-23,27.63,28.25,27.63,28.25,2578,3.11268920098819,3.18253600897273,3.11268920098819,3.18253600897273,22883.794494287,0.0,1.0
1998-07-24,27.5,27.88,27.0,27.88,11200,3.09804390253982,3.14085323646583,3.04171583158455,3.14085323646583,99417.5711155989,0.0,1.0
1998-07-27,26.13,27.5,26.0,27.5,59852,2.94370498812238,3.09804390253982,2.92905968967401,3.09804390253982,531280.398786681,0.0,1.0
1998-07-28,24.75,26.13,23.75,26.13,132978,2.78823951228584,2.94370498812238,2.6755833703753,2.94370498812238,1180388.37248304,0.0,1.0
1998-07-29,25.25,26.63,24.25,25.0,45244,2.84456758324111,3.00003305907765,2.73191144133057,2.81640354776348,401611.481031621,0.0,1.0
1998-07-30,25.75,26.0,25.0,25.0,7467,2.90089565419638,2.92905968967401,2.81640354776348,2.81640354776348,66281.3396000157,0.0,1.0
1998-07-31,25.0,25.75,25.0,25.0,7852,2.81640354776348,2.90089565419638,2.81640354776348,2.81640354776348,69698.8186071143,0.0,1.0
1998-08-03,24.5,25.25,24.5,25.0,12800,2.76007547680821,2.84456758324111,2.76007547680821,2.81640354776348,113620.08127497,0.0,1.0
1998-08-04,24.25,24.63,23.75,24.5,144652,2.73191144133057,2.77472077525658,2.6755833703753,2.76007547680821,1284013.43723336,0.0,1.0
1998-08-05,23.5,23.5,23.5,23.5,250844,2.64741933489767,2.64741933489767,2.64741933489767,2.64741933489767,2226634.03651082,0.0,1.0
1998-08-06,24.0,24.13,23.25,23.38,3230,2.70374740585294,2.71839270430131,2.61925529942003,2.6339005978684,28671.3173842307,0.0,1.0
1998-08-07,24.25,24.88,23.5,24.13,30400,2.73191144133057,2.80288481073421,2.64741933489767,2.71839270430131,269847.693028054,0.0,1.0
1998-08-10,24.0,24.75,24.0,24.38,110430,2.70374740585294,2.78823951228584,2.70374740585294,2.74655673977894,980239.498062103,0.0,1.0
1998-08-11,23.13,24.0,23.0,23.63,12830,2.60573656239077,2.70374740585294,2.5910912639424,2.66206463334604,113886.378340458,0.0,1.0
1998-08-12,23.5,24.0,23.0,23.63,28385,2.64741933489767,2.70374740585294,2.5910912639424,2.66206463334604,251961.406796095,0.0,1.0
1998-08-13,23.06,24.25,23.0,24.25,181600,2.59785063245703,2.73191144133057,2.5910912639424,2.73191144133057,1611984.90308864,0.0,1.0
1998-08-14,23.25,24.25,23.19,24.25,2578,2.61925529942003,2.73191144133057,2.6124959309054,2.73191144133057,22883.7944942869,0.0,1.0
1998-08-17,23.75,23.75,23.5,23.75,5363,2.6755833703753,2.6755833703753,2.64741933489767,2.6755833703753,47605.0387404426,0.0,1.0
1998-08-18,23.25,23.75,23.25,23.63,108800,2.61925529942003,2.6755833703753,2.61925529942003,2.66206463334604,965770.690837246,0.0,1.0
1998-08-19,23.38,24.25,23.38,24.25,3200,2.6339005978684,2.73191144133057,2.6339005978684,2.73191144133057,28405.0203187425,0.0,1.0
1998-08-20,23.44,24.19,23.44,23.5,14400,2.64065996638303,2.72515207281594,2.64065996638303,2.64741933489767,127822.591434341,0.0,1.0
1998-08-21,23.25,23.25,22.75,23.0,29185,2.61925529942003,2.61925529942003,2.56292722846476,2.5910912639424,259062.661875781,0.0,1.0
1998-08-24,23.19,23.38,23.0,23.0,10963,2.6124959309054,2.6339005978684,2.5910912639424,2.5910912639424,97313.8242982419,0.0,1.0
1998-08-25,23.94,24.0,23.0,23.5,13867,2.6969880373383,2.70374740585294,2.5910912639424,2.64741933489767,123091.380237501,0.0,1.0
1998-08-26,23.0,23.0,22.5,23.0,14163,2.5910912639424,2.5910912639424,2.53476319298713,2.5910912639424,125718.844616984,0.0,1.0
1998-08-27,21.5,22.5,21.5,22.0,11052,2.42210705107659,2.53476319298713,2.42210705107659,2.47843512203186,98103.8389258569,0.0,1.0
1998-08-28,21.75,22.25,20.5,22.0,7378,2.45027108655422,2.50659915750949,2.30945090916605,2.47843512203186,65491.3249724008,0.0,1.0
1998-08-31,18.88,20.63,18.88,20.38,30785,2.12694795927098,2.32409620761442,2.12694795927098,2.29593217213679,273265.172035152,0.0,1.0
1998-09-01,20.25,20.5,18.88,18.88,66844,2.28128687368842,2.30945090916605,2.12694795927098,2.12694795927098,593345.368183131,0.0,1.0
1998-09-02,21.38,21.38,20.25,20.25,9778,2.40858831404732,2.40858831404732,2.28128687368842,2.28128687368842,86795.0902114577,0.0,1.0
1998-09-03,21.88,22.75,20.5,20.5,75200,2.46491638500259,2.56292722846476,2.30945090916605,2.30945090916605,667517.97749045,0.0,1.0
1998-09-04,21.38,22.0,21.38,21.88,16385,2.40858831404732,2.47843512203186,2.40858831404732,2.46491638500259,145442.580600811,0.0,1.0
1998-09-08,21.88,22.5,21.13,21.13,6044,2.47505543777454,2.54518954981386,2.39021578611408,2.39021578611408,53430.205231648,0.09,1.0
1998-09-09,21.5,22.0,21.5,21.88,4830,2.43207001426658,2.48862978204022,2.43207001426658,2.47505543777454,42698.195113974,0.0,1.0
1998-09-10,20.06,21.75,20.06,21.5,29067,2.26917788307849,2.4603498981534,2.26917788307849,2.43207001426658,256958.268608258,0.0,1.0
1998-09-11,21.25,22.5,20.25,21.0,56800,2.40379013037975,2.54518954981386,2.29067059483247,2.37551024649293,502123.702375514,0.0,1.0
1998-09-14,20.75,22.75,20.75,22.75,7852,2.34723036260611,2.57346943370068,2.34723036260611,2.57346943370068,69413.2977297982,0.0,1.0
1998-09-15,21.38,21.38,20.0,20.0,2044,2.4184956700009,2.4184956700009,2.26239071094565,2.26239071094565,18069.3811206963,0.0,1.0
1998-09-16,20.5,21.38,20.0,20.0,39763,2.31895047871929,2.4184956700009,2.26239071094565,2.26239071094565,351513.112280943,0.0,1.0
1998-09-17,21.0,21.5,20.5,21.25,3763,2.37551024649293,2.43207001426658,2.31895047871929,2.40379013037975,33265.6952823778,0.0,1.0
1998-09-18,22.5,22.75,21.0,21.5,9452,2.54518954981386,2.57346943370068,2.37551024649293,2.43207001426658,83557.6273741786,0.0,1.0
1998-09-21,21.25,21.75,21.25,21.5,4000,2.40379013037975,2.4603498981534,2.40379013037975,2.43207001426658,35360.8241109517,0.0,1.0
1998-09-22,21.13,21.38,20.25,21.25,26400,2.39021578611408,2.4184956700009,2.29067059483247,2.40379013037975,233381.439132281,0.0,1.0
1998-09-23,21.5,22.0,21.0,21.75,27467,2.43207001426658,2.48862978204022,2.37551024649293,2.4603498981534,242813.938963877,0.0,1.0
1998-09-24,22.0,22.0,22.0,22.0,1244,2.48862978204022,2.48862978204022,2.48862978204022,2.48862978204022,10997.2162985059,0.0,1.0
1998-09-25,21.5,22.0,21.38,22.0,4444,2.43207001426658,2.48862978204022,2.4184956700009,2.48862978204022,39285.8755872672,0.0,1.0
1998-09-28,21.88,22.5,21.75,21.94,3200,2.47505543777454,2.54518954981386,2.4603498981534,2.48184260990738,28288.6592887613,0.0,1.0
1998-09-29,22.25,22.88,21.88,22.75,13600,2.51690966592704,2.58817497332183,2.47505543777454,2.57346943370068,120226.801977235,0.0,1.0
1998-09-30,22.0,23.0,21.88,22.88,8978,2.48862978204022,2.6017493175875,2.47505543777454,2.58817497332183,79367.3697170308,0.0,1.0
1998-10-01,15.25,17.0,14.25,17.0,11230,2.58760937564409,2.88454815645571,2.41793007232317,2.88454815645571,66183.6757943311,0.0,1.5
1998-10-02,14.69,15.38,14.5,15.38,11467,2.49258896578437,2.60966768507581,2.4603498981534,2.60966768507581,67580.4283467138,0.0,1.0
1998-10-05,14.75,14.75,14.13,14.63,8578,2.50276972398363,2.50276972398363,2.39756855592465,2.48240820758512,50554.1915372905,0.0,1.0
1998-10-06,14.13,14.25,14.13,14.25,17378,2.39756855592465,2.41793007232317,2.39756855592465,2.41793007232317,102416.733566686,0.0,1.0
1998-10-07,12.5,14.13,11.75,14.13,40000,2.12099129151155,2.39756855592465,1.99373181402086,2.39756855592465,235738.827406344,0.0,1.0
1998-10-08,12.0,12.75,10.5,12.0,68000,2.03615163985109,2.16341111734178,1.7816326848697,2.03615163985109,400756.006590784,0.0,1.0
1998-10-09,12.25,12.25,11.0,11.0,7867,2.07857146568132,2.07857146568132,1.86647233653016,1.86647233653016,46363.9338801427,0.0,1.0
1998-10-12,12.25,12.25,11.0,12.0,24044,2.07857146568132,2.07857146568132,1.86647233653016,2.03615163985109,141702.609153953,0.0,1.0
1998-10-13,12.75,12.75,11.25,11.75,42000,2.16341111734178,2.16341111734178,1.90889216236039,1.99373181402086,247525.768776661,0.0,1.0
1998-10-14,12.25,12.75,12.0,12.0,18978,2.07857146568132,2.16341111734178,2.03615163985109,2.03615163985109,111846.28666294,0.0,1.0
1998-10-15,13.5,13.5,11.75,11.75,22400,2.29067059483247,2.29067059483247,1.99373181402086,1.99373181402086,132013.743347553,0.0,1.0
1998-10-16,14.0,14.0,12.5,13.5,16400,2.37551024649293,2.37551024649293,2.12099129151155,2.29067059483247,96652.9192366013,0.0,1.0
1998-10-19,14.38,14.75,13.25,13.25,34267,2.43998838175489,2.50276972398363,2.24825076900224,2.24825076900224,201951.55996833,0.0,1.0
1998-10-20,15.38,17.19,14.81,14.81,58667,2.60966768507581,2.91678722408668,2.51295048218288,2.51295048218288,345752.2446862,0.0,1.0
1998-10-21,15.25,16.0,15.0,16.0,34178,2.58760937564409,2.71486885313478,2.54518954981386,2.71486885313478,201427.041077351,0.0,1.0
1998-10-22,15.0,15.5,14.75,15.5,34400,2.54518954981386,2.63002920147432,2.50276972398363,2.63002920147432,202735.391569456,0.0,1.0
1998-10-23,15.0,15.0,15.0,15.0,3600,2.54518954981386,2.54518954981386,2.54518954981386,2.54518954981386,21216.494466571,0.0,1.0
1998-10-26,15.25,15.5,15.0,15.13,20844,2.58760937564409,2.63002920147432,2.54518954981386,2.56724785924558,122843.502961446,0.0,1.0
1998-10-27,15.0,15.13,14.75,15.0,25067,2.54518954981386,2.56724785924558,2.50276972398363,2.54518954981386,147731.629664871,0.0,1.0
1998-10-28,15.13,15.5,14.75,14.75,102800,2.56724785924558,2.63002920147432,2.50276972398363,2.50276972398363,605848.786434304,0.0,1.0
1998-10-29,15.5,15.5,14.88,14.88,4000,2.63002920147432,2.63002920147432,2.52482803341535,2.52482803341535,23573.8827406344,0.0,1.0
1998-10-30,15.31,15.75,14.88,14.88,38267,2.59779013384334,2.67244902730455,2.52482803341535,2.52482803341535,225525.442708965,0.0,1.0
1998-11-02,15.63,16.13,15.0,15.5,10978,2.65208751090604,2.7369271625665,2.54518954981386,2.63002920147432,64698.5211816712,0.0,1.0
1998-11-03,15.5,15.5,14.88,15.0,123378,2.63002920147432,2.63002920147432,2.52482803341535,2.54518954981386,727124.626193498,0.0,1.0
1998-11-04,15.88,16.13,15.5,15.88,22044,2.69450733673627,2.7369271625665,2.63002920147432,2.69450733673627,129915.667783636,0.0,1.0
1998-11-05,15.94,16.0,15.63,16.0,3244,2.70468809493553,2.71486885313478,2.65208751090604,2.71486885313478,19118.4189026545,0.0,1.0
1998-11-06,16.0,16.0,15.75,15.75,15778,2.71486885313478,2.71486885313478,2.67244902730455,2.67244902730455,92987.1804704325,0.0,1.0
1998-11-09,15.75,15.88,15.75,15.88,1644,2.67244902730455,2.69450733673627,2.67244902730455,2.69450733673627,9688.86580640075,0.0,1.0
1998-11-10,16.0,16.13,15.75,16.13,1067,2.71486885313478,2.7369271625665,2.67244902730455,2.7369271625665,6288.33322106424,0.0,1.0
1998-11-11,15.38,15.94,15.0,15.75,12044,2.60966768507581,2.70468809493553,2.54518954981386,2.67244902730455,70980.9609320502,0.0,1.0
1998-11-12,15.06,15.75,15.0,15.0,135378,2.55537030801311,2.67244902730455,2.54518954981386,2.54518954981386,797846.274415403,0.0,1.0
1998-11-13,15.0,15.5,15.0,15.5,108578,2.54518954981386,2.63002920147432,2.54518954981386,2.63002920147432,639901.260053151,0.0,1.0
1998-11-16,15.06,15.94,15.06,15.94,2978,2.55537030801311,2.70468809493553,2.55537030801311,2.70468809493553,17550.7557004024,0.0,1.0
1998-11-17,15.88,16.0,15.06,15.06,3200,2.69450733673627,2.71486885313478,2.55537030801311,2.55537030801311,18859.1061925075,0.0,1.0
1998-11-18,15.25,15.25,15.06,15.06,2400,2.58760937564409,2.58760937564409,2.55537030801311,2.55537030801311,14144.3296443806,0.0,1.0
1998-11-19,15.5,15.5,15.06,15.06,34978,2.63002920147432,2.63002920147432,2.55537030801311,2.55537030801311,206141.817625478,0.0,1.0
1998-11-20,15.63,16.0,15.25,15.25,42844,2.65208751090604,2.71486885313478,2.58760937564409,2.58760937564409,252499.858034935,0.0,1.0
1998-11-23,16.0,16.13,15.25,15.25,44800,2.71486885313478,2.7369271625665,2.58760937564409,2.58760937564409,264027.486695106,0.0,1.0
1998-11-24,15.5,16.13,15.13,15.5,16267,2.63002920147432,2.7369271625665,2.56724785924558,2.63002920147432,95869.087635475,0.0,1.0
1998-11-25,16.13,16.25,15.12,16.0,17867,2.7369271625665,2.75728867896501,2.56555106621237,2.71486885313478,105298.640731729,0.0,1.0
1998-11-27,16.13,16.13,16.13,16.13,0,2.7369271625665,2.7369271625665,2.7369271625665,2.7369271625665,0,0.0,1.0
1998-11-30,15.63,15.63,15.38,15.63,12800,2.65208751090604,2.65208751090604,2.60966768507581,2.65208751090604,75436.4247700302,0.0,1.0
1998-12-01,15.38,16.31,15.38,16.0,19200,2.60966768507581,2.76746943716427,2.60966768507581,2.71486885313478,113154.637155045,0.0,1.0
1998-12-02,15.44,15.75,15.38,15.38,15378,2.61984844327506,2.67244902730455,2.60966768507581,2.60966768507581,90629.7921963692,0.0,1.0
1998-12-03,16.0,16.0,15.56,15.56,14400,2.71486885313478,2.71486885313478,2.64020995967358,2.64020995967358,84865.977866284,0.0,1.0
1998-12-04,15.56,15.75,15.5,15.63,4044,2.64020995967358,2.67244902730455,2.63002920147432,2.65208751090604,23833.1954507814,0.0,1.0
1998-12-07,15.5,16.0,15.5,16.0,4178,2.63002920147432,2.71486885313478,2.63002920147432,2.71486885313478,24622.9205225927,0.0,1.0
1998-12-08,15.31,16.0,15.25,15.5,7067,2.6079708920426,2.72550844367613,2.59775023537881,2.64033630481125,41486.5711615591,0.06,1.0
1998-12-09,15.31,15.31,15.31,15.31,0,2.6079708920426,2.6079708920426,2.6079708920426,2.6079708920426,0,0.0,1.0
1998-12-10,15.44,15.63,15.38,15.38,12667,2.63011564814747,2.66248106091612,2.61989499148368,2.61989499148368,74361.1712046793,0.0,1.0
1998-12-11,15.75,16.0,15.5,15.56,27067,2.68292237424369,2.72550844367613,2.64033630481125,2.65055696147504,158895.857029846,0.0,1.0
1998-12-14,15.88,16.25,15.63,16.13,46000,2.70506713034856,2.76809451310857,2.66248106091612,2.747653199781,270041.357497059,0.0,1.0
1998-12-15,15.75,16.0,15.63,15.75,67067,2.68292237424369,2.72550844367613,2.66248106091612,2.68292237424369,393714.428766419,0.0,1.0
1998-12-16,15.75,15.94,15.75,15.94,29067,2.68292237424369,2.71528778701235,2.68292237424369,2.71528778701235,170636.785616675,0.0,1.0
1998-12-17,15.75,16.0,15.75,15.75,21644,2.68292237424369,2.72550844367613,2.68292237424369,2.68292237424369,127060.32916666,0.0,1.0
1998-12-18,15.75,16.0,15.75,15.81,42667,2.68292237424369,2.72550844367613,2.68292237424369,2.69314303090748,250475.10000711,0.0,1.0
1998-12-21,15.88,16.0,15.75,16.0,97067,2.70506713034856,2.72550844367613,2.68292237424369,2.72550844367613,569828.357568849,0.0,1.0
1998-12-22,16.13,16.25,15.75,15.75,71600,2.747653199781,2.76809451310857,2.68292237424369,2.68292237424369,420325.243408466,0.0,1.0
1998-12-23,16.13,16.13,15.88,16.0,28978,2.747653199781,2.747653199781,2.70506713034856,2.72550844367613,170114.314294561,0.0,1.0
1998-12-24,15.81,16.13,15.81,16.13,13600,2.69314303090748,2.747653199781,2.69314303090748,2.747653199781,79838.3143904349,0.0,1.0
1998-12-28,15.81,16.0,15.75,15.81,5778,2.69314303090748,2.72550844367613,2.68292237424369,2.69314303090748,33919.542687348,0.0,1.0
1998-12-29,16.0,16.0,15.81,16.0,6578,2.72550844367613,2.72550844367613,2.69314303090748,2.72550844367613,38615.9141220795,0.0,1.0
1998-12-30,15.81,16.0,15.81,15.81,25378,2.69314303090748,2.72550844367613,2.69314303090748,2.69314303090748,148980.642838269,0.0,1.0
1998-12-31,15.81,16.13,15.81,16.0,17644,2.69314303090748,2.747653199781,2.69314303090748,2.72550844367613,103578.471993002,0.0,1.0
1999-01-04,16.0,16.0,15.81,15.81,345778,2.72550844367613,2.72550844367613,2.69314303090748,2.69314303090748,2029877.40244822,0.0,1.0
1999-01-05,16.0,16.13,16.0,16.13,3644,2.72550844367613,2.747653199781,2.72550844367613,2.747653199781,21391.9718852018,0.0,1.0
1999-01-06,15.88,16.13,15.88,15.88,10578,2.70506713034856,2.747653199781,2.70506713034856,2.70506713034856,62097.7712957368,0.0,1.0
1999-01-07,15.88,16.0,15.81,15.88,20044,2.70506713034856,2.72550844367613,2.69314303090748,2.70506713034856,117667.586297197,0.0,1.0
1999-01-08,16.0,16.13,15.88,16.0,9867,2.72550844367613,2.747653199781,2.70506713034856,2.72550844367613,57923.8711831193,0.0,1.0
1999-01-11,16.0,16.38,15.88,16.06,19467,2.72550844367613,2.79023926921344,2.70506713034856,2.73572910033992,114280.328399897,0.0,1.0
1999-01-12,16.0,16.25,15.75,16.25,12044,2.72550844367613,2.76809451310857,2.68292237424369,2.76809451310857,70703.8719498823,0.0,1.0
1999-01-13,15.75,16.0,15.5,15.63,18578,2.68292237424369,2.72550844367613,2.64033630481125,2.66248106091612,109061.485643052,0.0,1.0
1999-01-14,15.5,16.0,15.5,15.75,14267,2.64033630481125,2.72550844367613,2.64033630481125,2.68292237424369,83753.9140741424,0.0,1.0
1999-01-15,15.5,15.88,15.5,15.5,21867,2.64033630481125,2.70506713034856,2.64033630481125,2.64033630481125,128369.442704091,0.0,1.0
1999-01-19,15.94,15.94,15.5,15.69,8444,2.71528778701235,2.71528778701235,2.64033630481125,2.67270171757991,49570.2004935905,0.0,1.0
1999-01-20,15.75,16.0,15.63,16.0,13867,2.68292237424369,2.72550844367613,2.66248106091612,2.72550844367613,81405.7283567766,0.0,1.0
1999-01-21,15.75,16.0,15.75,15.75,1644,2.68292237424369,2.72550844367613,2.68292237424369,2.68292237424369,9651.04329837317,0.0,1.0
1999-01-22,15.38,15.5,15.0,15.5,42178,2.61989499148368,2.64033630481125,2.55516416594637,2.64033630481125,247604.44296763,0.0,1.0
1999-01-25,15.13,15.25,15.13,15.25,13867,2.57730892205124,2.59775023537881,2.57730892205124,2.59775023537881,81405.7283567766,0.0,1.0
1999-01-26,15.38,15.88,15.13,15.13,23644,2.61989499148368,2.70506713034856,2.57730892205124,2.57730892205124,138801.257753489,0.0,1.0
1999-01-27,15.13,15.38,15.13,15.25,10667,2.57730892205124,2.61989499148368,2.57730892205124,2.59775023537881,62620.2426178507,0.0,1.0
1999-01-28,15.19,15.19,15.19,15.19,5378,2.58752957871503,2.58752957871503,2.58752957871503,2.58752957871503,31571.3569699822,0.0,1.0
1999-01-29,15.38,15.63,15.19,15.25,43600,2.61989499148368,2.66248106091612,2.58752957871503,2.59775023537881,255952.243192865,0.0,1.0
1999-02-01,15.38,15.5,15.25,15.25,49200,2.61989499148368,2.64033630481125,2.59775023537881,2.59775023537881,288826.843235985,0.0,1.0
1999-02-02,15.44,15.56,15.38,15.38,22978,2.63011564814747,2.65055696147504,2.61989499148368,2.61989499148368,134891.528534074,0.0,1.0
1999-02-03,15.69,15.75,15.44,15.44,26800,2.67270171757991,2.68292237424369,2.63011564814747,2.63011564814747,157328.443063504,0.0,1.0
1999-02-04,15.69,15.88,15.63,15.88,10000,2.67270171757991,2.70506713034856,2.66248106091612,2.70506713034856,58704.6429341433,0.0,1.0
1999-02-05,15.5,15.69,15.5,15.63,12667,2.64033630481125,2.67270171757991,2.64033630481125,2.66248106091612,74361.1712046794,0.0,1.0
1999-02-08,15.5,15.63,15.5,15.5,15644,2.64033630481125,2.66248106091612,2.64033630481125,2.64033630481125,91837.5434061739,0.0,1.0
1999-02-09,15.69,15.88,15.56,15.56,8800,2.67270171757991,2.70506713034856,2.65055696147504,2.65055696147504,51660.0857820461,0.0,1.0
1999-02-10,15.75,15.88,15.75,15.75,29467,2.68292237424369,2.70506713034856,2.68292237424369,2.68292237424369,172984.97133404,0.0,1.0
1999-02-11,15.88,15.88,15.75,15.75,2578,2.70506713034856,2.70506713034856,2.68292237424369,2.68292237424369,15134.0569484222,0.0,1.0
1999-02-12,15.88,15.88,15.75,15.75,23200,2.70506713034856,2.70506713034856,2.68292237424369,2.68292237424369,136194.771607213,0.0,1.0
1999-02-16,15.75,15.88,15.75,15.88,578,2.68292237424369,2.70506713034856,2.68292237424369,2.70506713034856,3393.12836159349,0.0,1.0
1999-02-17,15.88,15.88,15.69,15.69,22044,2.70506713034856,2.70506713034856,2.67270171757991,2.67270171757991,129408.514884026,0.0,1.0
1999-02-18,16.0,16.0,15.75,15.88,290044,2.72550844367613,2.72550844367613,2.68292237424369,2.70506713034856,1702692.94551907,0.0,1.0
1999-02-19,15.88,15.88,15.75,15.88,32978,2.70506713034856,2.70506713034856,2.68292237424369,2.70506713034856,193596.171468218,0.0,1.0
1999-02-22,15.88,16.0,15.75,15.81,338978,2.70506713034856,2.72550844367613,2.68292237424369,2.69314303090748,1989958.245253,0.0,1.0
1999-02-23,15.75,15.88,15.63,15.88,159867,2.68292237424369,2.70506713034856,2.66248106091612,2.70506713034856,938493.51519527,0.0,1.0
1999-02-24,15.56,15.88,15.5,15.63,19467,2.65055696147504,2.70506713034856,2.64033630481125,2.66248106091612,114280.328399897,0.0,1.0
1999-02-25,15.5,15.5,15.5,15.5,11200,2.64033630481125,2.64033630481125,2.64033630481125,2.64033630481125,65749.2000862406,0.0,1.0
1999-02-26,15.25,15.63,15.25,15.38,18800,2.59775023537881,2.66248106091612,2.59775023537881,2.61989499148368,110364.72871619,0.0,1.0
1999-03-01,15.0,15.56,14.88,15.5,77867,2.55516416594637,2.65055696147504,2.5347228526188,2.64033630481125,457115.443135294,0.0,1.0
1999-03-02,14.63,15.0,14.63,15.0,40267,2.49213678318636,2.55516416594637,2.49213678318636,2.55516416594637,236385.985702915,0.0,1.0
1999-03-03,14.5,14.88,14.5,14.5,42444,2.4699920270815,2.5347228526188,2.4699920270815,2.4699920270815,249165.986469677,0.0,1.0
1999-03-04,14.38,14.88,14.25,14.88,12000,2.44955071375392,2.5347228526188,2.42740595764906,2.5347228526188,70445.5715209721,0.0,1.0
1999-03-05,14.25,14.75,14.13,14.13,36978,2.42740595764906,2.51257809651394,2.40696464432149,2.40696464432149,217078.028641875,0.0,1.0
1999-03-08,13.88,14.25,13.88,14.13,54844,2.37800611710743,2.44139677008507,2.37800611710743,2.42083763938962,320114.702196794,0.08,1.0
1999-03-09,13.81,14.0,13.81,13.88,65778,2.36601329086841,2.39856524780288,2.36601329086841,2.37800611710743,383934.521207439,0.0,1.0
1999-03-10,13.88,13.94,13.81,13.94,18667,2.37800611710743,2.38828568245515,2.36601329086841,2.38828568245515,108955.968673101,0.0,1.0
1999-03-11,13.75,13.94,13.75,13.81,22667,2.35573372552069,2.38828568245515,2.35573372552069,2.36601329086841,132303.259330004,0.0,1.0
1999-03-12,13.75,13.88,13.75,13.75,8444,2.35573372552069,2.37800611710743,2.35573372552069,2.35573372552069,49286.1305767218,0.0,1.0
1999-03-15,13.88,13.88,13.75,13.88,43867,2.37800611710743,2.37800611710743,2.35573372552069,2.37800611710743,256043.899811589,0.0,1.0
1999-03-16,14.5,14.5,13.75,13.75,26667,2.48422829236727,2.48422829236727,2.35573372552069,2.35573372552069,155650.549986907,0.0,1.0
1999-03-17,14.38,14.5,13.75,13.75,8444,2.46366916167182,2.48422829236727,2.35573372552069,2.35573372552069,49286.1305767218,0.0,1.0
1999-03-18,13.81,14.63,13.81,14.19,5378,2.36601329086841,2.50650068395401,2.36601329086841,2.43111720473735,31390.4322882059,0.0,1.0
1999-03-19,14.0,14.5,13.81,13.81,4400,2.39856524780288,2.48422829236727,2.36601329086841,2.36601329086841,25682.0197225931,0.0,1.0
1999-03-22,14.0,14.25,14.0,14.25,22978,2.39856524780288,2.44139677008507,2.39856524780288,2.44139677008507,134118.511178578,0.0,1.0
1999-03-23,14.0,14.25,14.0,14.25,54444,2.39856524780288,2.44139677008507,2.39856524780288,2.44139677008507,317779.973131104,0.0,1.0
1999-03-24,14.63,14.63,14.0,14.31,13378,2.50650068395401,2.50650068395401,2.39856524780288,2.4516763354328,78085.0136020115,0.0,1.0
1999-03-25,14.38,14.38,14.0,14.0,43378,2.46366916167182,2.46366916167182,2.39856524780288,2.39856524780288,253189.693528782,0.0,1.0
1999-03-26,14.13,14.63,14.0,14.63,4667,2.42083763938962,2.50650068395401,2.39856524780288,2.50650068395401,27240.4513739414,0.0,1.0
1999-03-29,14.06,14.44,14.0,14.31,6578,2.40884481315061,2.47394872701954,2.39856524780288,2.4516763354328,38394.6194852766,0.0,1.0
1999-03-30,14.0,14.63,14.0,14.63,26267,2.39856524780288,2.50650068395401,2.39856524780288,2.50650068395401,153315.820921217,0.0,1.0
1999-03-31,14.25,14.31,14.0,14.19,59467,2.44139677008507,2.4516763354328,2.39856524780288,2.43111720473735,347098.333373511,0.0,1.0
1999-04-01,13.88,14.25,13.88,14.06,49200,2.37800611710743,2.44139677008507,2.37800611710743,2.40884481315061,287171.675079904,0.0,1.0
1999-04-05,13.63,14.13,13.63,14.13,7600,2.33517459482523,2.42083763938962,2.33517459482523,2.42083763938962,44359.8522481154,0.0,1.0
1999-04-06,13.13,13.63,13.13,13.63,9467,2.24951155026084,2.33517459482523,2.24951155026084,2.33517459482523,55257.2001622249,0.0,1.0
1999-04-07,12.88,13.5,12.88,13.13,15600,2.20668002797865,2.31290220323849,2.20668002797865,2.24951155026084,91054.433561921,0.0,1.0
1999-04-08,13.25,13.44,12.88,12.88,18578,2.2700706809563,2.30262263789076,2.20668002797865,2.20668002797865,108436.491455985,0.0,1.0
1999-04-09,13.38,13.63,13.25,13.5,15644,2.29234307254304,2.33517459482523,2.2700706809563,2.31290220323849,91311.2537591469,0.0,1.0
1999-04-12,13.5,13.75,13.0,13.0,21778,2.31290220323849,2.35573372552069,2.2272391586741,2.2272391586741,127114.323981508,0.0,1.0
1999-04-13,13.63,14.0,13.5,13.5,11600,2.33517459482523,2.39856524780288,2.31290220323849,2.31290220323849,67707.1429050183,0.0,1.0
1999-04-14,13.63,13.88,13.63,13.63,15244,2.33517459482523,2.37800611710743,2.33517459482523,2.33517459482523,88976.5246934568,0.0,1.0
1999-04-15,14.5,14.5,13.63,13.63,38667,2.48422829236727,2.48422829236727,2.33517459482523,2.33517459482523,225692.421957615,0.0,1.0
1999-04-16,14.5,14.75,14.38,14.38,4444,2.48422829236727,2.52705981464946,2.46366916167182,2.46366916167182,25938.839919819,0.0,1.0
1999-04-19,14.38,15.13,14.38,15.0,13644,2.46366916167182,2.5921637285184,2.46366916167182,2.56989133693166,79637.6084306954,0.0,1.0
1999-04-20,15.0,15.0,14.38,14.38,39378,2.56989133693166,2.56989133693166,2.46366916167182,2.46366916167182,229842.40287188,0.0,1.0
1999-04-21,14.75,14.88,14.75,14.75,9200,2.52705981464946,2.5493322062362,2.52705981464946,2.52705981464946,53698.7685108766,0.0,1.0
1999-04-22,15.0,15.0,14.75,14.75,10044,2.56989133693166,2.56989133693166,2.52705981464946,2.52705981464946,58625.0468394829,0.0,1.0
1999-04-23,14.88,15.0,14.75,14.75,36844,2.5493322062362,2.56989133693166,2.52705981464946,2.52705981464946,215051.894240732,0.0,1.0
1999-04-26,14.75,15.13,14.63,14.88,14444,2.52705981464946,2.5921637285184,2.50650068395401,2.5493322062362,84307.0665620762,0.0,1.0
1999-04-27,14.63,14.75,14.63,14.63,8800,2.50650068395401,2.52705981464946,2.50650068395401,2.50650068395401,51364.0394451862,0.0,1.0
1999-04-28,15.0,15.13,14.81,15.0,29467,2.56989133693166,2.5921637285184,2.53733937999719,2.56989133693166,171993.653446739,0.0,1.0
1999-04-29,14.88,15.0,14.75,15.0,8178,2.5493322062362,2.56989133693166,2.52705981464946,2.56989133693166,47733.5357480379,0.0,1.0
1999-04-30,15.0,15.13,14.75,15.0,6000,2.56989133693166,2.5921637285184,2.52705981464946,2.56989133693166,35020.9359853542,0.0,1.0
1999-05-03,15.0,15.13,14.88,15.0,18444,2.56989133693166,2.5921637285184,2.5493322062362,2.56989133693166,107654.357218979,0.0,1.0
1999-05-04,14.88,15.0,14.88,14.88,4044,2.5493322062362,2.56989133693166,2.5493322062362,2.5493322062362,23604.1108541288,0.0,1.0
1999-05-05,14.63,15.25,14.63,15.25,4844,2.50650068395401,2.61272285921385,2.50650068395401,2.61272285921385,28273.5689855093,0.0,1.0
1999-05-06,14.63,14.69,14.63,14.63,3467,2.50650068395401,2.51678024930174,2.50650068395401,2.50650068395401,20236.2641768705,0.0,1.0
1999-05-07,14.69,15.0,14.63,14.63,3467,2.51678024930174,2.56989133693166,2.50650068395401,2.50650068395401,20236.2641768705,0.0,1.0
1999-05-10,14.5,14.69,14.5,14.63,29067,2.48422829236727,2.51678024930174,2.48422829236727,2.50650068395401,169658.924381049,0.0,1.0
1999-05-11,14.5,15.0,14.5,14.5,7600,2.48422829236727,2.56989133693166,2.48422829236727,2.48422829236727,44359.8522481154,0.0,1.0
1999-05-12,14.63,14.88,14.5,14.5,71467,2.50650068395401,2.5493322062362,2.48422829236727,2.48422829236727,417140.205344219,0.0,1.0
1999-05-13,14.88,14.88,14.5,14.88,5467,2.5493322062362,2.5493322062362,2.48422829236727,2.5493322062362,31909.909505322,0.0,1.0
1999-05-14,14.88,14.88,14.63,14.63,3200,2.5493322062362,2.5493322062362,2.50650068395401,2.50650068395401,18677.8325255223,0.0,1.0
1999-05-17,14.88,15.0,14.69,14.69,16844,2.5493322062362,2.56989133693166,2.51678024930174,2.51678024930174,98315.440956218,0.0,1.0
1999-05-18,15.0,15.0,14.88,15.0,19867,2.56989133693166,2.56989133693166,2.5493322062362,2.56989133693166,115960.155870172,0.0,1.0
1999-05-19,14.88,15.0,14.88,15.0,3778,2.5493322062362,2.56989133693166,2.5493322062362,2.56989133693166,22051.5160254448,0.0,1.0
1999-05-20,14.75,14.88,14.63,14.63,38400,2.52705981464946,2.5493322062362,2.50650068395401,2.50650068395401,224133.990306267,0.0,1.0
1999-05-21,14.63,14.94,14.63,14.81,6978,2.50650068395401,2.55961177158393,2.50650068395401,2.53733937999719,40729.348550967,0.0,1.0
1999-05-24,14.63,15.25,14.63,14.63,26667,2.50650068395401,2.61272285921385,2.50650068395401,2.50650068395401,155650.549986907,0.0,1.0
1999-05-25,14.94,15.0,14.63,14.63,24844,2.55961177158393,2.56989133693166,2.50650068395401,2.50650068395401,145010.022270024,0.0,1.0
1999-05-26,15.19,15.25,14.75,14.75,18667,2.60244329386612,2.61272285921385,2.52705981464946,2.52705981464946,108955.968673101,0.0,1.0
1999-05-27,14.88,15.19,14.88,14.88,12667,2.5493322062362,2.60244329386612,2.5493322062362,2.5493322062362,73935.0326877472,0.0,1.0
1999-05-28,14.75,14.88,14.75,14.75,7244,2.52705981464946,2.5493322062362,2.52705981464946,2.52705981464946,42281.9433796511,0.0,1.0
1999-06-01,14.75,15.0,14.75,14.88,7067,2.52705981464946,2.56989133693166,2.52705981464946,2.5493322062362,41248.8257680831,0.0,1.0
1999-06-02,14.75,14.75,14.63,14.75,34844,2.52705981464946,2.52705981464946,2.50650068395401,2.52705981464946,203378.248912281,0.0,1.0
1999-06-03,14.94,14.94,14.63,14.63,84978,2.55961177158393,2.55961177158393,2.50650068395401,2.50650068395401,496001.516360572,0.0,1.0
1999-06-04,14.69,14.69,14.69,14.69,8578,2.51678024930174,2.51678024930174,2.51678024930174,2.51678024930174,50068.264813728,0.0,1.0
1999-06-07,14.69,14.88,14.69,14.88,2178,2.51678024930174,2.5493322062362,2.51678024930174,2.5493322062362,12712.5997626836,0.0,1.0
1999-06-08,14.75,14.75,14.69,14.69,5644,2.54076590177976,2.54076590177976,2.53043058285727,2.53043058285727,32765.3169234071,0.08,1.0
1999-06-09,14.5,14.88,14.5,14.75,14400,2.49770207293604,2.5631590927785,2.49770207293604,2.54076590177976,83596.8397762333,0.0,1.0
1999-06-10,14.56,14.56,14.5,14.5,5378,2.50803739185853,2.50803739185853,2.49770207293604,2.49770207293604,31221.097521985,0.0,1.0
1999-06-11,14.5,14.75,14.25,14.5,5644,2.49770207293604,2.54076590177976,2.45463824409231,2.49770207293604,32765.316923407,0.0,1.0
1999-06-14,14.25,14.44,14.25,14.25,43467,2.45463824409231,2.48736675401355,2.45463824409231,2.45463824409231,252340.544066218,0.0,1.0
1999-06-15,14.25,14.38,14.25,14.25,20667,2.45463824409231,2.47703143509105,2.45463824409231,2.45463824409231,119978.881087182,0.0,1.0
1999-06-16,14.69,14.75,14.25,14.5,24800,2.53043058285727,2.54076590177976,2.45463824409231,2.49770207293604,143972.33517018,0.0,1.0
1999-06-17,14.63,14.81,14.63,14.63,20400,2.52009526393478,2.55110122070226,2.52009526393478,2.52009526393478,118428.856349664,0.0,1.0
1999-06-18,14.75,14.75,14.63,14.75,5644,2.54076590177976,2.54076590177976,2.52009526393478,2.54076590177976,32765.3169234071,0.0,1.0
1999-06-21,14.94,14.94,14.63,14.63,17778,2.573494411701,2.573494411701,2.52009526393478,2.52009526393478,103207.265107075,0.0,1.0
1999-06-22,14.94,15.25,14.81,14.81,39867,2.573494411701,2.62689355946721,2.55110122070226,2.55110122070226,231441.334122159,0.0,1.0
1999-06-23,15.25,15.31,15.0,15.13,30267,2.62689355946721,2.63722887838971,2.58382973062349,2.60622292162223,175710.107604671,0.0,1.0
1999-06-24,15.13,15.13,15.13,15.13,1378,2.60622292162223,2.60622292162223,2.60622292162223,2.60622292162223,7999.75313969787,0.0,1.0
1999-06-25,15.5,15.5,15.25,15.25,6800,2.66995738831094,2.66995738831094,2.62689355946721,2.62689355946721,39476.285449888,0.0,1.0
1999-06-28,15.13,15.25,14.94,14.94,8178,2.60622292162223,2.62689355946721,2.573494411701,2.573494411701,47476.0385895858,0.0,1.0
1999-06-29,15.5,15.63,15.25,15.63,19644,2.66995738831094,2.69235057930968,2.62689355946721,2.69235057930968,114040.022261412,0.0,1.0
1999-06-30,15.38,15.63,15.25,15.25,11644,2.64928675046595,2.69235057930968,2.62689355946721,2.62689355946721,67597.3334968376,0.0,1.0
1999-07-01,15.88,15.88,15.38,15.38,111867,2.7354144081534,2.7354144081534,2.64928675046595,2.64928675046595,649425.533003326,0.0,1.0
1999-07-02,17.25,17.38,15.94,15.94,65244,2.97140419021701,2.99379738121575,2.74574972707589,2.74574972707589,378763.348219484,0.0,1.0
1999-07-06,16.5,19.13,16.5,17.25,56844,2.84221270368584,3.29524418312182,2.84221270368584,2.97140419021701,329998.525016681,0.0,1.0
1999-07-07,16.38,17.5,16.38,17.5,62000,2.82154206584085,3.01446801906074,2.82154206584085,3.01446801906074,359930.837925449,0.0,1.0
1999-07-08,16.25,16.63,16.25,16.56,5467,2.79914887484211,2.86460589468457,2.79914887484211,2.85254802260833,31737.7724344908,0.0,1.0
1999-07-09,16.25,16.5,16.25,16.25,6844,2.79914887484211,2.84221270368584,2.79914887484211,2.79914887484211,39731.7202380932,0.0,1.0
1999-07-12,16.38,16.38,15.88,16.0,16400,2.82154206584085,2.82154206584085,2.7354144081534,2.75608504599839,95207.5119673769,0.0,1.0
1999-07-13,16.63,16.63,16.0,16.25,5867,2.86460589468457,2.86460589468457,2.75608504599839,2.79914887484211,34059.9068727196,0.0,1.0
1999-07-14,16.25,16.5,15.88,15.88,4667,2.79914887484211,2.84221270368584,2.7354144081534,2.7354144081534,27093.5035580334,0.0,1.0
1999-07-15,16.25,16.25,16.25,16.25,3244,2.79914887484211,2.79914887484211,2.79914887484211,2.79914887484211,18832.5102940348,0.0,1.0
1999-07-16,15.88,16.13,15.88,16.0,3378,2.7354144081534,2.77847823699713,2.7354144081534,2.75608504599839,19610.4253308414,0.0,1.0
1999-07-19,16.31,16.63,15.75,15.75,8667,2.80948419376461,2.86460589468457,2.71302121715466,2.71302121715466,50314.8479403204,0.0,1.0
1999-07-20,16.25,16.25,15.75,16.0,31644,2.79914887484211,2.79914887484211,2.71302121715466,2.75608504599839,183704.055408273,0.0,1.0
1999-07-21,15.88,16.13,15.75,15.75,7467,2.7354144081534,2.77847823699713,2.71302121715466,2.71302121715466,43348.4446256343,0.0,1.0
1999-07-22,15.94,16.0,15.88,15.88,5067,2.74574972707589,2.75608504599839,2.7354144081534,2.7354144081534,29415.6379962622,0.0,1.0
1999-07-23,16.0,16.0,16.0,16.0,400,2.75608504599839,2.75608504599839,2.75608504599839,2.75608504599839,2322.1344382287,0.0,1.0
1999-07-26,15.88,16.5,15.88,15.88,8667,2.7354144081534,2.84221270368584,2.7354144081534,2.7354144081534,50314.8479403205,0.0,1.0
1999-07-27,16.0,16.13,15.88,15.88,15778,2.75608504599839,2.77847823699713,2.7354144081534,2.7354144081534,91596.5929159312,0.0,1.0
1999-07-28,16.0,16.13,16.0,16.0,20267,2.75608504599839,2.77847823699713,2.75608504599839,2.75608504599839,117656.746648953,0.0,1.0
1999-07-29,16.0,16.0,16.0,16.0,2444,2.75608504599839,2.75608504599839,2.75608504599839,2.75608504599839,14188.2414175774,0.0,1.0
1999-07-30,16.13,16.13,16.0,16.0,25600,2.77847823699713,2.77847823699713,2.75608504599839,2.75608504599839,148616.604046637,0.0,1.0
1999-08-02,16.0,16.25,16.0,16.25,5467,2.75608504599839,2.79914887484211,2.75608504599839,2.79914887484211,31737.7724344908,0.0,1.0
1999-08-03,16.0,16.25,16.0,16.0,3467,2.75608504599839,2.79914887484211,2.75608504599839,2.75608504599839,20127.1002433473,0.0,1.0
1999-08-04,16.0,16.13,16.0,16.0,10844,2.75608504599839,2.77847823699713,2.75608504599839,2.75608504599839,62953.0646203801,0.0,1.0
1999-08-05,15.88,16.13,15.88,16.0,34044,2.7354144081534,2.77847823699713,2.7354144081534,2.75608504599839,197636.862037645,0.0,1.0
1999-08-06,15.88,16.13,15.88,16.13,6178,2.7354144081534,2.77847823699713,2.7354144081534,2.77847823699713,35865.3663984423,0.0,1.0
1999-08-09,15.88,15.88,15.88,15.88,11644,2.7354144081534,2.7354144081534,2.7354144081534,2.7354144081534,67597.3334968376,0.0,1.0
1999-08-10,15.75,16.13,15.75,15.88,535867,2.71302121715466,2.77847823699713,2.71302121715466,2.7354144081534,3110888.03752576,0.0,1.0
1999-08-11,15.75,15.88,15.75,15.75,9778,2.71302121715466,2.7354144081534,2.71302121715466,2.71302121715466,56764.5763425007,0.0,1.0
1999-08-12,15.81,15.88,15.75,15.75,10444,2.72335653607716,2.7354144081534,2.71302121715466,2.71302121715466,60630.9301821514,0.0,1.0
1999-08-13,15.75,15.88,15.75,15.75,9200,2.71302121715466,2.7354144081534,2.71302121715466,2.71302121715466,53409.0920792603,0.0,1.0
1999-08-16,15.75,15.75,15.63,15.63,4267,2.71302121715466,2.71302121715466,2.69235057930968,2.69235057930968,24771.3691198047,0.0,1.0
1999-08-17,15.88,16.06,15.75,15.75,18578,2.7354144081534,2.76642036492088,2.71302121715466,2.71302121715466,107851.533983532,0.0,1.0
1999-08-18,15.75,15.94,15.75,15.94,8044,2.71302121715466,2.74574972707589,2.71302121715466,2.74574972707589,46698.1235527793,0.0,1.0
1999-08-19,15.88,15.88,15.75,15.75,3644,2.7354144081534,2.7354144081534,2.71302121715466,2.71302121715466,21154.6447322635,0.0,1.0
1999-08-20,15.88,15.88,15.75,15.75,25644,2.7354144081534,2.7354144081534,2.71302121715466,2.71302121715466,148872.038834842,0.0,1.0
1999-08-23,15.75,15.75,15.75,15.75,578,2.71302121715466,2.71302121715466,2.71302121715466,2.71302121715466,3355.48426324048,0.0,1.0
1999-08-24,15.88,16.06,15.75,15.75,29600,2.7354144081534,2.76642036492088,2.71302121715466,2.71302121715466,171837.948428924,0.0,1.0
1999-08-25,15.75,15.75,15.75,15.75,10000,2.71302121715466,2.71302121715466,2.71302121715466,2.71302121715466,58053.3609557177,0.0,1.0
1999-08-26,15.75,15.75,15.75,15.75,5200,2.71302121715466,2.71302121715466,2.71302121715466,2.71302121715466,30187.7476969732,0.0,1.0
1999-08-27,15.88,16.0,15.81,16.0,224800,2.7354144081534,2.75608504599839,2.72335653607716,2.75608504599839,1305039.55428453,0.0,1.0
1999-08-30,16.63,17.0,16.0,16.0,25778,2.86460589468457,2.92834036137329,2.75608504599839,2.75608504599839,149649.953871649,0.0,1.0
1999-08-31,16.63,16.88,16.38,16.38,26000,2.86460589468457,2.9076697235283,2.82154206584085,2.82154206584085,150938.738484866,0.0,1.0
1999-09-01,17.25,17.38,16.38,16.63,56178,2.97140419021701,2.99379738121575,2.82154206584085,2.86460589468457,326132.171177031,0.0,1.0
1999-09-02,17.5,17.5,17.0,17.13,25244,3.01446801906074,3.01446801906074,2.92834036137329,2.95073355237202,146549.904396613,0.0,1.0
1999-09-03,17.5,17.5,17.19,17.19,51867,3.01446801906074,3.01446801906074,2.96106887129452,2.96106887129452,301105.36726902,0.0,1.0
1999-09-07,17.38,17.69,17.31,17.63,83467,2.99379738121575,3.04719652898197,2.98173950913951,3.03686121005947,484553.987889088,0.0,1.0
1999-09-08,17.5,17.5,17.19,17.19,9600,3.02824844429073,3.02824844429073,2.97460518613472,2.97460518613472,55477.6145651909,0.08,1.0
1999-09-09,17.56,17.75,17.19,17.75,5378,3.03863101038544,3.07150913635203,2.97460518613472,3.07150913635203,31079.0219928746,0.0,1.0
1999-09-10,17.25,17.75,17.19,17.19,27778,2.98498775222943,3.07150913635203,2.97460518613472,2.97460518613472,160526.789311654,0.0,1.0
1999-09-13,17.5,17.75,17.19,17.25,17644,3.02824844429073,3.07150913635203,2.97460518613472,2.98498775222943,101963.232436274,0.0,1.0
1999-09-14,17.5,17.63,17.19,17.19,5378,3.02824844429073,3.0507440041626,2.97460518613472,2.97460518613472,31079.0219928746,0.0,1.0
1999-09-15,17.19,17.19,17.19,17.19,667,2.97460518613472,2.97460518613472,2.97460518613472,2.97460518613472,3854.53842864399,0.0,1.0
1999-09-16,17.25,17.63,17.19,17.19,24667,2.98498775222943,3.0507440041626,2.97460518613472,2.97460518613472,142548.574841621,0.0,1.0
1999-09-17,17.19,17.25,17.19,17.19,12044,2.97460518613472,2.98498775222943,2.97460518613472,2.97460518613472,69601.2906065791,0.0,1.0
1999-09-20,17.25,17.25,17.19,17.19,3378,2.98498775222943,2.98498775222943,2.97460518613472,2.97460518613472,19521.1856251266,0.0,1.0
1999-09-21,16.88,17.25,16.88,17.19,26044,2.92096192797871,2.98498775222943,2.92096192797871,2.97460518613472,150506.145180816,0.0,1.0
1999-09-22,16.25,16.75,16.25,16.75,4800,2.81194498398425,2.89846636810684,2.81194498398425,2.89846636810684,27738.8072825954,0.0,1.0
1999-09-23,16.25,16.25,16.25,16.25,7378,2.81194498398425,2.81194498398425,2.81194498398425,2.81194498398425,42636.8583606227,0.0,1.0
1999-09-24,16.0,16.25,15.88,16.25,10800,2.76868429192295,2.81194498398425,2.74791915973353,2.81194498398425,62412.3163858398,0.0,1.0
1999-09-27,16.13,16.75,16.13,16.5,3244,2.79117985179483,2.89846636810684,2.79117985179483,2.85520567604554,18746.8105884874,0.0,1.0
1999-09-28,16.13,16.63,16.13,16.25,3778,2.79117985179483,2.87770123591742,2.79117985179483,2.81194498398425,21832.7528986761,0.0,1.0
1999-09-29,16.25,16.63,16.13,16.63,3867,2.81194498398425,2.87770123591742,2.79117985179483,2.87770123591742,22347.0766170409,0.0,1.0
1999-09-30,16.06,16.19,16.06,16.13,2667,2.77906685801766,2.80156241788954,2.77906685801766,2.79117985179483,15412.3747963921,0.0,1.0
1999-10-01,16.19,16.38,16.0,16.38,2178,2.80156241788954,2.83444054385612,2.76868429192295,2.83444054385612,12586.4838044777,0.0,1.0
1999-10-04,16.0,16.0,16.0,16.0,578,2.76868429192295,2.76868429192295,2.76868429192295,2.76868429192295,3340.2147102792,0.0,1.0
1999-10-05,15.63,16.0,15.63,16.0,23867,2.70465846767223,2.76868429192295,2.70465846767223,2.76868429192295,137925.440294522,0.0,1.0
1999-10-06,15.63,16.0,15.63,16.0,4000,2.70465846767223,2.76868429192295,2.70465846767223,2.76868429192295,23115.6727354962,0.0,1.0
1999-10-07,15.63,15.63,15.63,15.63,5200,2.70465846767223,2.70465846767223,2.70465846767223,2.70465846767223,30050.3745561451,0.0,1.0
1999-10-08,15.75,15.75,15.5,15.63,7600,2.72542359986166,2.72542359986166,2.68216290780036,2.70465846767223,43919.7781974427,0.0,1.0
1999-10-11,15.63,15.75,15.63,15.63,3200,2.70465846767223,2.72542359986166,2.70465846767223,2.70465846767223,18492.538188397,0.0,1.0
1999-10-12,15.5,15.75,15.5,15.5,6000,2.68216290780036,2.72542359986166,2.68216290780036,2.68216290780036,34673.5091032443,0.0,1.0
1999-10-13,15.38,15.38,15.38,15.38,178,2.66139777561094,2.66139777561094,2.66139777561094,2.66139777561094,1028.64743672958,0.0,1.0
1999-10-14,15.38,15.5,15.25,15.38,13600,2.66139777561094,2.68216290780036,2.63890221573906,2.66139777561094,78593.287300687,0.0,1.0
1999-10-15,15.13,15.19,15.13,15.13,1644,2.61813708354964,2.62851964964435,2.61813708354964,2.61813708354964,9500.54149428895,0.0,1.0
1999-10-18,14.88,15.13,14.88,15.13,60444,2.57487639148835,2.61813708354964,2.57487639148835,2.61813708354964,349300.930706083,0.0,1.0
1999-10-19,14.75,15.5,14.75,15.5,34978,2.55238083161647,2.68216290780036,2.55238083161647,2.68216290780036,202135.000235547,0.0,1.0
1999-10-20,15.13,15.13,15.0,15.0,2444,2.61813708354964,2.61813708354964,2.59564152367777,2.59564152367777,14123.6760413882,0.0,1.0
1999-10-21,14.38,15.0,14.38,14.88,40978,2.48835500736575,2.59564152367777,2.48835500736575,2.57487639148835,236808.509338791,0.0,1.0
1999-10-22,14.81,15.0,14.5,15.0,76578,2.56276339771118,2.59564152367777,2.50912013955518,2.59564152367777,442537.996684708,0.0,1.0
1999-10-25,15.0,15.0,14.88,14.88,6044,2.59564152367777,2.59564152367777,2.57487639148835,2.57487639148835,34927.7815033347,0.0,1.0
1999-10-26,15.0,15.19,14.75,15.13,82844,2.59564152367777,2.62851964964435,2.55238083161647,2.61813708354964,478748.698024861,0.0,1.0
1999-10-27,15.0,15.5,14.94,14.94,18667,2.59564152367777,2.68216290780036,2.58525895758306,2.58525895758306,107875.065738377,0.0,1.0
1999-10-28,15.5,15.88,15.0,15.0,38044,2.68216290780036,2.74791915973353,2.59564152367777,2.59564152367777,219853.163387304,0.0,1.0
1999-10-29,15.69,15.75,15.5,15.75,19067,2.71504103376695,2.72542359986166,2.68216290780036,2.72542359986166,110186.633011926,0.0,1.0
1999-11-01,15.75,15.88,15.69,15.69,15600,2.72542359986166,2.74791915973353,2.71504103376695,2.71504103376695,90151.1236684351,0.0,1.0
1999-11-02,16.75,16.94,15.88,16.0,82844,2.89846636810684,2.93134449407343,2.74791915973353,2.76868429192295,478748.698024862,0.0,1.0
1999-11-03,16.63,16.94,16.63,16.94,5867,2.87770123591742,2.93134449407343,2.87770123591742,2.93134449407343,33904.912984789,0.0,1.0
1999-11-04,16.44,16.75,16.25,16.63,7067,2.84482310995083,2.89846636810684,2.81194498398425,2.87770123591742,40839.614805438,0.0,1.0
1999-11-05,16.19,16.75,16.13,16.13,12000,2.80156241788954,2.89846636810684,2.79117985179483,2.79117985179483,69347.0182064885,0.0,1.0
1999-11-08,16.63,16.63,16.13,16.13,11200,2.87770123591742,2.87770123591742,2.79117985179483,2.79117985179483,64723.8836593893,0.0,1.0
1999-11-09,16.13,16.44,16.13,16.13,6667,2.79117985179483,2.84482310995083,2.79117985179483,2.79117985179483,38528.0475318882,0.0,1.0
1999-11-10,16.13,16.5,16.13,16.13,1644,2.79117985179483,2.85520567604554,2.79117985179483,2.79117985179483,9500.54149428893,0.0,1.0
1999-11-11,16.13,16.5,15.75,16.13,12178,2.79117985179483,2.85520567604554,2.72542359986166,2.79117985179483,70375.6656432181,0.0,1.0
1999-11-12,16.0,16.44,16.0,16.0,11067,2.76868429192295,2.84482310995083,2.76868429192295,2.76868429192295,63955.2875409342,0.0,1.0
1999-11-15,16.0,16.38,16.0,16.0,25644,2.76868429192295,2.83444054385612,2.76868429192295,2.76868429192295,148194.577907266,0.0,1.0
1999-11-16,16.38,16.5,16.25,16.25,30267,2.83444054385612,2.85520567604554,2.81194498398425,2.81194498398425,174910.516671316,0.0,1.0
1999-11-17,16.13,16.38,16.13,16.31,12044,2.79117985179483,2.83444054385612,2.79117985179483,2.82232755007896,69601.290606579,0.0,1.0
1999-11-18,16.13,16.13,16.13,16.13,2978,2.79117985179483,2.79117985179483,2.79117985179483,2.79117985179483,17209.6183515769,0.0,1.0
1999-11-19,16.13,16.13,16.0,16.13,6844,2.79117985179483,2.79117985179483,2.76868429192295,2.79117985179483,39550.916050434,0.0,1.0
1999-11-22,16.13,16.25,15.75,16.13,88400,2.79117985179483,2.81194498398425,2.72542359986166,2.79117985179483,510856.367454465,0.0,1.0
1999-11-23,16.0,16.5,16.0,16.19,24800,2.76868429192295,2.85520567604554,2.76868429192295,2.80156241788954,143317.170960077,0.0,1.0
1999-11-24,15.75,16.25,15.75,16.13,7867,2.72542359986166,2.81194498398425,2.72542359986166,2.79117985179483,45462.7493525371,0.0,1.0
1999-11-26,15.75,16.5,15.75,16.5,2444,2.72542359986166,2.85520567604554,2.72542359986166,2.85520567604554,14123.6760413882,0.0,1.0
1999-11-29,15.75,15.75,15.75,15.75,978,2.72542359986166,2.72542359986166,2.72542359986166,2.72542359986166,5651.78198382881,0.0,1.0
1999-11-30,15.94,15.94,15.63,15.75,6844,2.75830172582824,2.75830172582824,2.70465846767223,2.72542359986166,39550.916050434,0.0,1.0
1999-12-01,15.75,16.25,15.75,15.88,12444,2.72542359986166,2.81194498398425,2.72542359986166,2.74791915973353,71912.8578801286,0.0,1.0
1999-12-02,16.05,16.05,15.75,15.88,6267,2.77733643033521,2.77733643033521,2.72542359986166,2.74791915973353,36216.4802583387,0.0,1.0
1999-12-03,15.88,15.88,15.88,15.88,800,2.74791915973353,2.74791915973353,2.74791915973353,2.74791915973353,4623.13454709924,0.0,1.0
1999-12-06,15.88,15.88,15.88,15.88,400,2.74791915973353,2.74791915973353,2.74791915973353,2.74791915973353,2311.56727354962,0.0,1.0
1999-12-07,15.88,15.88,15.88,15.88,4044,2.74791915973353,2.74791915973353,2.74791915973353,2.74791915973353,23369.9451355867,0.0,1.0
1999-12-08,15.63,15.88,15.63,15.88,77600,2.71850188913185,2.76198400508085,2.71850188913185,2.76198400508085,446160.440369359,0.08,1.0
1999-12-09,15.69,15.69,15.63,15.63,16578,2.72893759695961,2.72893759695961,2.71850188913185,2.71850188913185,95315.048717052,0.0,1.0
1999-12-10,15.63,15.94,15.63,15.63,19867,2.71850188913185,2.77241971290862,2.71850188913185,2.71850188913185,114225.122020851,0.0,1.0
1999-12-13,15.63,15.81,15.63,15.63,18267,2.71850188913185,2.74980901261513,2.71850188913185,2.71850188913185,105025.937683339,0.0,1.0
1999-12-14,15.56,16.0,15.5,15.63,31600,2.70632689666613,2.78285542073638,2.69589118883837,2.71850188913185,181683.890665873,0.0,1.0
1999-12-15,15.5,15.75,15.5,15.5,32044,2.69589118883837,2.73937330478737,2.69589118883837,2.69589118883837,184236.664319532,0.0,1.0
1999-12-16,15.63,15.75,15.44,15.5,97067,2.71850188913185,2.73937330478737,2.6854554810106,2.69589118883837,558085.766305832,0.0,1.0
1999-12-17,15.81,15.81,15.63,15.63,14267,2.74980901261513,2.74980901261513,2.71850188913185,2.71850188913185,82027.9768395574,0.0,1.0
1999-12-20,16.88,17.0,15.63,15.69,30267,2.93591246887688,2.9567838845324,2.71850188913185,2.72893759695961,174019.820214683,0.0,1.0
1999-12-21,16.63,16.75,16.13,16.31,18044,2.89243035292787,2.91330176858339,2.80546612102986,2.83677324451314,103743.801366298,0.0,1.0
1999-12-22,15.81,16.5,15.81,16.25,8844,2.74980901261513,2.86981965263439,2.74980901261513,2.82633753668538,50848.4914256007,0.0,1.0
1999-12-23,15.5,15.81,15.38,15.81,60000,2.69589118883837,2.74980901261513,2.67501977318284,2.74980901261513,344969.41265672,0.0,1.0
1999-12-27,15.38,15.56,15.38,15.47,3200,2.67501977318284,2.70632689666613,2.67501977318284,2.69067333492448,18398.3686750251,0.0,1.0
1999-12-28,15.0,15.38,15.0,15.38,48978,2.60892695694035,2.67501977318284,2.60892695694035,2.67501977318284,281598.531551682,0.0,1.0
1999-12-29,14.81,15.5,14.75,15.19,3778,2.57588054881911,2.69589118883837,2.56544484099135,2.6419733650616,21721.5740169515,0.0,1.0
1999-12-30,15.0,15.13,14.81,14.94,11200,2.60892695694035,2.63153765723384,2.57588054881911,2.59849124911259,64394.290362588,0.0,1.0
1999-12-31,14.81,15.31,14.81,15.13,18800,2.57588054881911,2.66284478071712,2.57588054881911,2.63153765723384,108090.415965773,0.0,1.0
2000-01-03,14.81,14.81,14.81,14.81,25778,2.57588054881911,2.57588054881911,2.57588054881911,2.57588054881911,148210.358657749,0.0,1.0
2000-01-04,14.0,14.88,14.0,14.69,11467,2.43499849314433,2.58805554128483,2.43499849314433,2.55500913316359,65929.4042489103,0.0,1.0
2000-01-05,13.5,14.0,13.5,14.0,12044,2.34803426124632,2.43499849314433,2.34803426124632,2.43499849314433,69246.8601006257,0.0,1.0
2000-01-06,14.0,14.0,13.13,13.75,38844,2.43499849314433,2.43499849314433,2.28368072964179,2.39151637719532,223333.197753961,0.0,1.0
2000-01-07,14.75,15.25,13.5,13.75,28578,2.56544484099135,2.65240907288936,2.34803426124632,2.39151637719532,164308.931248396,0.0,1.0
2000-01-10,14.38,14.75,14.38,14.75,15600,2.50109130938682,2.56544484099135,2.50109130938682,2.56544484099135,89692.0472907474,0.0,1.0
2000-01-11,14.25,14.38,14.25,14.38,5378,2.47848060909334,2.50109130938682,2.47848060909334,2.50109130938682,30920.758354464,0.0,1.0
2000-01-12,13.31,14.5,13.25,14.25,19067,2.31498785312507,2.52196272504234,2.30455214529731,2.47848060909334,109625.529852095,0.0,1.0
2000-01-13,14.06,14.25,13.38,13.75,9600,2.44543420097209,2.47848060909334,2.3271628455908,2.39151637719532,55195.1060250754,0.0,1.0
2000-01-14,13.5,14.06,13.5,14.06,8178,2.34803426124632,2.44543420097209,2.34803426124632,2.44543420097209,47019.330945111,0.0,1.0
2000-01-18,13.88,13.88,13.5,13.88,4978,2.41412707748881,2.41412707748881,2.34803426124632,2.41412707748881,28620.9622700859,0.0,1.0
2000-01-19,13.88,13.88,13.5,13.5,3378,2.41412707748881,2.41412707748881,2.34803426124632,2.34803426124632,19421.7779325734,0.0,1.0
2000-01-20,13.38,13.5,13.38,13.5,16178,2.3271628455908,2.34803426124632,2.3271628455908,2.34803426124632,93015.2526326737,0.0,1.0
2000-01-21,13.44,13.5,13.19,13.25,8667,2.33759855341856,2.34803426124632,2.29411643746955,2.30455214529731,49830.8316582633,0.0,1.0
2000-01-24,13.25,13.38,13.13,13.19,17378,2.30455214529731,2.3271628455908,2.28368072964179,2.29411643746955,99914.6408858084,0.0,1.0
2000-01-25,13.13,13.31,13.13,13.31,7600,2.28368072964179,2.31498785312507,2.28368072964179,2.31498785312507,43696.1256031846,0.0,1.0
2000-01-26,12.88,13.0,12.88,13.0,43378,2.24019861369278,2.26107002934831,2.24019861369278,2.26107002934831,249401.386370388,0.0,1.0
2000-01-27,13.13,13.25,13.0,13.0,7067,2.28368072964179,2.30455214529731,2.26107002934831,2.26107002934831,40631.6473207508,0.0,1.0
2000-01-28,13.0,13.13,12.88,13.0,76667,2.26107002934831,2.28368072964179,2.24019861369278,2.26107002934831,440796.166002546,0.0,1.0
2000-01-31,13.06,13.13,13.06,13.13,16400,2.27150573717607,2.28368072964179,2.27150573717607,2.28368072964179,94291.6394595036,0.0,1.0
2000-02-01,13.06,13.06,13.0,13.0,126444,2.27150573717607,2.27150573717607,2.26107002934831,2.26107002934831,726988.540232773,0.0,1.0
2000-02-02,13.03,13.13,13.0,13.0,9644,2.26628788326219,2.28368072964179,2.26107002934831,2.26107002934831,55448.0835943569,0.0,1.0
2000-02-03,13.06,13.13,13.0,13.06,35200,2.27150573717607,2.28368072964179,2.26107002934831,2.27150573717607,202382.055425276,0.0,1.0
2000-02-04,13.0,13.11,13.0,13.0,9067,2.26107002934831,2.28020216036587,2.26107002934831,2.26107002934831,52130.6277426414,0.0,1.0
2000-02-07,13.0,13.0,13.0,13.0,4444,2.26107002934831,2.26107002934831,2.26107002934831,2.26107002934831,25550.7344974411,0.0,1.0
2000-02-08,13.0,13.13,13.0,13.0,46000,2.26107002934831,2.28368072964179,2.26107002934831,2.26107002934831,264476.549703486,0.0,1.0
2000-02-09,12.88,13.13,12.88,13.0,47867,2.24019861369278,2.28368072964179,2.24019861369278,2.26107002934831,275210.847927321,0.0,1.0
2000-02-10,12.75,12.94,12.75,12.75,20800,2.2175879133993,2.25063432152054,2.2175879133993,2.2175879133993,119589.396387663,0.0,1.0
2000-02-11,12.75,12.88,12.75,12.75,24267,2.2175879133993,2.24019861369278,2.2175879133993,2.2175879133993,139522.878949011,0.0,1.0
2000-02-14,12.81,12.81,12.75,12.75,4000,2.22802362122706,2.22802362122706,2.2175879133993,2.2175879133993,22997.9608437814,0.0,1.0
2000-02-15,12.88,12.88,12.75,12.75,8978,2.24019861369278,2.24019861369278,2.2175879133993,2.2175879133993,51618.9231138674,0.0,1.0
2000-02-16,13.0,13.0,12.88,13.0,15200,2.26107002934831,2.26107002934831,2.24019861369278,2.26107002934831,87392.2512063692,0.0,1.0
2000-02-17,12.81,12.81,12.75,12.75,7200,2.22802362122706,2.22802362122706,2.2175879133993,2.2175879133993,41396.3295188066,0.0,1.0
2000-02-18,13.0,13.13,12.75,12.81,21378,2.26107002934831,2.28368072964179,2.2175879133993,2.22802362122706,122912.601729589,0.0,1.0
2000-02-22,13.13,13.13,13.0,13.0,12178,2.28368072964179,2.28368072964179,2.26107002934831,2.26107002934831,70017.2917888924,0.0,1.0
2000-02-23,15.13,15.13,13.25,13.25,36044,2.63153765723384,2.63153765723384,2.30455214529731,2.30455214529731,207234.625163314,0.0,1.0
2000-02-24,15.06,15.13,13.69,13.69,27644,2.61936266476811,2.63153765723384,2.38108066936756,2.38108066936756,158938.907391374,0.0,1.0
2000-02-25,15.0,15.13,14.75,14.81,26000,2.60892695694035,2.63153765723384,2.56544484099135,2.57588054881911,149486.745484579,0.0,1.0
2000-02-28,14.75,14.95,14.75,14.75,27378,2.56544484099135,2.60023053375055,2.56544484099135,2.56544484099135,157409.542995262,0.0,1.0
2000-02-29,14.0,14.63,14.0,14.63,1778,2.43499849314433,2.54457342533582,2.43499849314433,2.54457342533582,10222.5935950608,0.0,1.0
2000-03-01,13.88,14.63,13.88,14.63,9467,2.41412707748881,2.54457342533582,2.41412707748881,2.54457342533582,54430.4238270195,0.0,1.0
2000-03-02,14.0,14.0,13.88,13.88,14267,2.43499849314433,2.43499849314433,2.41412707748881,2.41412707748881,82027.9768395573,0.0,1.0
2000-03-03,13.63,13.75,13.56,13.75,3467,2.3706449615398,2.39151637719532,2.35846996907408,2.39151637719532,19933.4825613475,0.0,1.0
2000-03-06,13.94,14.0,13.56,13.63,13200,2.42456278531657,2.43499849314433,2.35846996907408,2.3706449615398,75893.2707844786,0.0,1.0
2000-03-07,14.0,14.06,13.94,14.0,16578,2.43499849314433,2.44543420097209,2.42456278531657,2.43499849314433,95315.048717052,0.0,1.0
2000-03-08,13.69,14.13,13.69,14.0,5600,2.39847351574717,2.47556105021968,2.39847351574717,2.45278518776189,31963.6633453164,0.1,1.0
2000-03-09,13.88,13.88,13.88,13.88,444,2.43176131472393,2.43176131472393,2.43176131472393,2.43176131472393,2534.26187952152,0.0,1.0
2000-03-10,13.63,13.63,13.56,13.56,8800,2.38796157922819,2.38796157922819,2.37569765328938,2.37569765328938,50228.6138283544,0.0,1.0
2000-03-13,13.5,13.63,13.5,13.5,12044,2.3651857167704,2.38796157922819,2.3651857167704,2.3651857167704,68744.7073805341,0.0,1.0
2000-03-14,13.5,13.5,13.5,13.5,18444,2.3651857167704,2.3651857167704,2.3651857167704,2.3651857167704,105274.60834661,0.0,1.0
2000-03-15,13.5,13.56,13.5,13.5,11644,2.3651857167704,2.37569765328938,2.3651857167704,2.3651857167704,66461.5885701544,0.0,1.0
2000-03-16,13.56,13.63,13.5,13.63,34444,2.37569765328938,2.38796157922819,2.3651857167704,2.38796157922819,196599.3607618,0.0,1.0
2000-03-17,13.63,13.63,13.38,13.5,23867,2.38796157922819,2.38796157922819,2.34416184373244,2.3651857167704,136227.991618333,0.0,1.0
2000-03-20,13.5,13.63,13.38,13.38,8667,2.3651857167704,2.38796157922819,2.34416184373244,2.34416184373244,49469.4768239031,0.0,1.0
2000-03-21,13.5,14.0,13.5,14.0,12667,2.3651857167704,2.45278518776189,2.3651857167704,2.45278518776189,72300.6649277006,0.0,1.0
2000-03-22,13.75,14.0,13.5,13.5,1467,2.40898545226614,2.45278518776189,2.3651857167704,2.3651857167704,8373.33823706774,0.0,1.0
2000-03-23,13.31,13.66,13.31,13.5,5067,2.33189791779363,2.39321754748768,2.33189791779363,2.3651857167704,28921.4075304854,0.0,1.0
2000-03-24,13.63,13.75,13.5,13.5,5600,2.38796157922819,2.40898545226614,2.3651857167704,2.3651857167704,31963.6633453164,0.0,1.0
2000-03-27,13.88,14.0,13.63,13.75,17467,2.43176131472393,2.45278518776189,2.38796157922819,2.40898545226614,99698.0906522578,0.0,1.0
2000-03-28,13.5,13.81,13.5,13.75,31867,2.3651857167704,2.41949738878512,2.3651857167704,2.40898545226614,181890.367825928,0.0,1.0
2000-03-29,13.31,14.0,13.31,14.0,8844,2.33189791779363,2.45278518776189,2.33189791779363,2.45278518776189,50479.7568974962,0.0,1.0
2000-03-30,13.75,13.75,13.5,13.5,1600,2.40898545226614,2.40898545226614,2.3651857167704,2.3651857167704,9132.47524151901,0.0,1.0
2000-03-31,13.56,13.88,13.38,13.88,8178,2.37569765328938,2.43176131472393,2.34416184373244,2.43176131472393,46678.3640782139,0.0,1.0
2000-04-03,14.63,14.63,13.88,13.88,40667,2.56316052121118,2.56316052121118,2.43176131472393,2.43176131472393,232118.981654283,0.0,1.0
2000-04-04,14.63,14.63,14.38,14.38,14844,2.56316052121118,2.56316052121118,2.51936078571543,2.51936078571543,84726.5390531924,0.0,1.0
2000-04-05,14.13,14.61,14.13,14.13,16178,2.47556105021968,2.55965654237152,2.47556105021968,2.47556105021968,92340.740285809,0.0,1.0
2000-04-06,14.25,14.31,14.13,14.13,16267,2.49658492325764,2.50709685977662,2.47556105021968,2.47556105021968,92848.7342211184,0.0,1.0
2000-04-07,13.88,14.38,13.88,14.25,7467,2.43176131472393,2.51936078571543,2.43176131472393,2.49658492325764,42620.120392764,0.0,1.0
2000-04-10,13.5,13.88,13.38,13.88,10444,2.3651857167704,2.43176131472393,2.34416184373244,2.43176131472393,59612.2321390151,0.0,1.0
2000-04-11,13.5,13.88,13.5,13.5,9244,2.3651857167704,2.43176131472393,2.3651857167704,2.3651857167704,52762.8757078759,0.0,1.0
2000-04-12,13.38,13.38,13.38,13.38,1600,2.34416184373244,2.34416184373244,2.34416184373244,2.34416184373244,9132.47524151898,0.0,1.0
2000-04-13,13.13,13.25,13.13,13.25,10844,2.30036210823669,2.32138598127465,2.30036210823669,2.32138598127465,61895.350949395,0.0,1.0
2000-04-14,13.13,13.25,13.13,13.25,7778,2.30036210823669,2.32138598127465,2.30036210823669,2.32138598127465,44395.2452678342,0.0,1.0
2000-04-17,12.5,13.5,12.5,13.13,9244,2.1899867747874,2.3651857167704,2.1899867747874,2.30036210823669,52762.8757078761,0.0,1.0
2000-04-18,13.0,13.0,12.63,12.63,20978,2.2775862457789,2.2775862457789,2.21276263724519,2.21276263724519,119738.166010366,0.0,1.0
2000-04-19,13.0,13.0,13.0,13.0,6267,2.2775862457789,2.2775862457789,2.2775862457789,2.2775862457789,35770.7639616247,0.0,1.0
2000-04-20,13.13,13.25,12.75,13.25,3244,2.30036210823669,2.32138598127465,2.23378651028315,2.32138598127465,18516.0935521798,0.0,1.0
2000-04-24,13.25,13.31,12.75,12.75,96400,2.32138598127465,2.33189791779363,2.23378651028315,2.23378651028315,550231.633301519,0.0,1.0
2000-04-25,13.38,13.5,12.88,12.88,12667,2.34416184373244,2.3651857167704,2.25656237274094,2.25656237274094,72300.6649277006,0.0,1.0
2000-04-26,13.63,13.75,13.5,13.5,4444,2.38796157922819,2.40898545226614,2.3651857167704,2.3651857167704,25365.449983319,0.0,1.0
2000-04-27,13.5,14.0,13.38,14.0,103867,2.3651857167704,2.45278518776189,2.34416184373244,2.45278518776189,592851.753694282,0.0,1.0
2000-04-28,14.0,14.0,13.5,13.5,44178,2.45278518776189,2.45278518776189,2.3651857167704,2.3651857167704,252159.057012392,0.0,1.0
2000-05-01,13.88,14.0,13.88,14.0,7378,2.43176131472393,2.45278518776189,2.43176131472393,2.45278518776189,42112.1264574545,0.0,1.0
2000-05-02,13.75,14.0,13.75,13.75,14844,2.40898545226614,2.45278518776189,2.40898545226614,2.40898545226614,84726.5390531926,0.0,1.0
2000-05-03,13.63,13.81,13.63,13.75,20844,2.38796157922819,2.41949738878512,2.38796157922819,2.40898545226614,118973.321208888,0.0,1.0
2000-05-04,13.88,14.0,13.63,13.63,7067,2.43176131472393,2.45278518776189,2.38796157922819,2.38796157922819,40337.0015823843,0.0,1.0
2000-05-05,13.63,13.88,13.63,13.88,30267,2.38796157922819,2.43176131472393,2.38796157922819,2.43176131472393,172757.892584409,0.0,1.0
2000-05-08,13.63,13.88,13.5,13.63,72978,2.38796157922819,2.43176131472393,2.3651857167704,2.38796157922819,416543.611359732,0.0,1.0
2000-05-09,14.5,14.5,13.63,13.88,110578,2.54038465875339,2.54038465875339,2.38796157922819,2.43176131472393,631156.779535429,0.0,1.0
2000-05-10,14.0,14.0,14.0,14.0,44,2.45278518776189,2.45278518776189,2.45278518776189,2.45278518776189,251.143069141773,0.0,1.0
2000-05-11,14.31,14.31,14.13,14.13,1467,2.50709685977662,2.50709685977662,2.47556105021968,2.47556105021968,8373.33823706773,0.0,1.0
2000-05-12,14.25,14.38,14.25,14.38,578,2.49658492325764,2.51936078571543,2.49658492325764,2.51936078571543,3299.10668099874,0.0,1.0
2000-05-15,14.25,14.75,13.88,14.31,24444,2.49658492325764,2.58418439424914,2.43176131472393,2.50709685977662,139521.390502306,0.0,1.0
2000-05-16,14.25,14.5,14.25,14.5,5467,2.49658492325764,2.54038465875339,2.49658492325764,2.54038465875339,31204.5263408652,0.0,1.0
2000-05-17,14.63,14.63,14.38,14.38,3244,2.56316052121118,2.56316052121118,2.51936078571543,2.51936078571543,18516.0935521797,0.0,1.0
2000-05-18,14.25,14.63,14.25,14.63,1378,2.49658492325764,2.56316052121118,2.49658492325764,2.56316052121118,7865.34430175824,0.0,1.0
2000-05-19,14.13,14.13,14.06,14.13,13867,2.47556105021968,2.47556105021968,2.46329712428087,2.47556105021968,79150.02135884,0.0,1.0
2000-05-22,14.25,14.25,13.94,14.25,4667,2.49658492325764,2.49658492325764,2.44227325124291,2.49658492325764,26638.2887201057,0.0,1.0
2000-05-23,14.5,14.5,14.25,14.25,12800,2.54038465875339,2.54038465875339,2.49658492325764,2.49658492325764,73059.8019321519,0.0,1.0
2000-05-24,14.75,15.25,14.5,14.5,13200,2.58418439424914,2.67178386524063,2.54038465875339,2.54038465875339,75342.9207425316,0.0,1.0
2000-05-25,15.38,15.44,15.0,15.44,9467,2.69455972769842,2.7050716642174,2.62798412974489,2.7050716642174,54035.7144446627,0.0,1.0
2000-05-26,15.0,15.0,15.0,15.0,2044,2.62798412974489,2.62798412974489,2.62798412974489,2.62798412974489,11666.7371210405,0.0,1.0
2000-05-30,14.63,15.0,14.5,15.0,7200,2.56316052121118,2.62798412974489,2.54038465875339,2.62798412974489,41096.1385868354,0.0,1.0
2000-05-31,14.38,14.63,14.38,14.63,8267,2.51936078571543,2.56316052121118,2.51936078571543,2.56316052121118,47186.3580135235,0.0,1.0
2000-06-01,14.31,14.44,14.31,14.38,52444,2.50709685977662,2.52987272223441,2.50709685977662,2.51936078571543,299339.707228889,0.0,1.0
2000-06-02,14.63,14.63,14.31,14.31,123067,2.56316052121118,2.56316052121118,2.50709685977662,2.50709685977662,702441.456592511,0.0,1.0
2000-06-05,14.75,14.88,14.63,14.63,36844,2.58418439424914,2.60696025670693,2.56316052121118,2.56316052121118,210298.073624078,0.0,1.0
2000-06-06,14.69,14.69,14.63,14.63,800,2.57367245773016,2.57367245773016,2.56316052121118,2.56316052121118,4566.23762075949,0.0,1.0
2000-06-07,14.75,14.75,14.69,14.69,11244,2.58418439424914,2.58418439424914,2.57367245773016,2.57367245773016,64178.4697597746,0.0,1.0
2000-06-08,14.75,14.81,14.69,14.81,3778,2.60170428844744,2.61228749233265,2.59112108456223,2.61228749233265,21418.8446578816,0.1,1.0
2000-06-09,14.75,14.75,14.63,14.69,12578,2.60170428844744,2.60170428844744,2.58053788067702,2.59112108456223,71309.218662476,0.0,1.0
2000-06-12,14.75,14.75,14.69,14.69,2978,2.60170428844744,2.60170428844744,2.59112108456223,2.59112108456223,16883.3561120093,0.0,1.0
2000-06-13,14.69,14.69,14.69,14.69,5644,2.59112108456223,2.59112108456223,2.59112108456223,2.59112108456223,31997.8716911285,0.0,1.0
2000-06-14,15.0,15.0,14.75,14.75,12267,2.64580097130248,2.64580097130248,2.60170428844744,2.60170428844744,69546.0474902682,0.0,1.0
2000-06-15,15.0,15.0,14.88,14.88,6178,2.64580097130248,2.64580097130248,2.62463456353206,2.62463456353206,35025.3102954982,0.0,1.0
2000-06-16,14.88,15.0,14.88,14.88,11244,2.62463456353206,2.64580097130248,2.62463456353206,2.62463456353206,63746.2915122341,0.0,1.0
2000-06-19,15.0,15.25,14.94,15.0,22667,2.64580097130248,2.68989765415752,2.63521776741727,2.64580097130248,128507.398586607,0.0,1.0
2000-06-20,14.94,14.94,14.94,14.94,667,2.63521776741727,2.63521776741727,2.63521776741727,2.63521776741727,3781.46357512097,0.0,1.0
2000-06-21,14.94,14.94,14.94,14.94,0,2.63521776741727,2.63521776741727,2.63521776741727,2.63521776741727,0,0.0,1.0
2000-06-22,15.0,15.0,14.94,14.94,14844,2.64580097130248,2.64580097130248,2.63521776741727,2.63521776741727,84155.9899686591,0.0,1.0
2000-06-23,14.94,14.94,14.94,14.94,1067,2.63521776741727,2.63521776741727,2.63521776741727,2.63521776741727,6049.20784805708,0.0,1.0
2000-06-26,15.0,15.0,14.94,14.94,2578,2.64580097130248,2.64580097130248,2.63521776741727,2.63521776741727,14615.6118390732,0.0,1.0
2000-06-27,15.13,15.19,14.94,15.13,77778,2.6687312463871,2.67931445027231,2.63521776741727,2.6687312463871,440951.535151062,0.0,1.0
2000-06-28,15.25,15.25,15.0,15.0,12400,2.68989765415752,2.68989765415752,2.64580097130248,2.64580097130248,70300.0724610195,0.0,1.0
2000-06-29,15.25,15.38,15.06,15.19,37867,2.68989765415752,2.71282792924214,2.65638417518769,2.67931445027231,214681.680958179,0.0,1.0
2000-06-30,15.25,15.5,15.13,15.13,5600,2.68989765415752,2.73399433701256,2.6687312463871,2.6687312463871,31748.4198211056,0.0,1.0
2000-07-03,15.31,15.5,15.25,15.5,7244,2.70048085804273,2.73399433701256,2.68989765415752,2.73399433701256,41068.848782873,0.0,1.0
2000-07-05,15.31,15.31,15.25,15.25,5378,2.70048085804273,2.70048085804273,2.68989765415752,2.68989765415752,30489.821749626,0.0,1.0
2000-07-06,15.25,15.38,15.25,15.25,6978,2.68989765415752,2.71282792924214,2.68989765415752,2.68989765415752,39560.7988413705,0.0,1.0
2000-07-07,15.25,15.25,15.25,15.25,0,2.68989765415752,2.68989765415752,2.68989765415752,2.68989765415752,0,0.0,1.0
2000-07-10,15.75,15.75,15.31,15.31,4178,2.7780910198676,2.7780910198676,2.70048085804273,2.70048085804273,23686.5889308177,0.0,1.0
2000-07-11,15.38,15.75,15.31,15.75,7200,2.71282792924214,2.7780910198676,2.70048085804273,2.7780910198676,40819.3969128501,0.0,1.0
2000-07-12,15.75,15.75,15.5,15.5,3778,2.7780910198676,2.7780910198676,2.73399433701256,2.73399433701256,21418.8446578816,0.0,1.0
2000-07-13,15.69,16.0,15.69,15.69,7067,2.76750781598239,2.82218770272264,2.76750781598239,2.76750781598239,40065.3719420988,0.0,1.0
2000-07-14,15.75,15.98,15.69,15.69,7378,2.7780910198676,2.81865996809424,2.76750781598239,2.76750781598239,41828.5431143066,0.0,1.0
2000-07-17,16.0,16.0,15.69,15.69,6978,2.82218770272264,2.82218770272264,2.76750781598239,2.76750781598239,39560.7988413705,0.0,1.0
2000-07-18,15.81,15.88,15.69,15.75,11644,2.78867422375281,2.80102129495222,2.76750781598239,2.7780910198676,66014.0357851703,0.0,1.0
2000-07-19,15.69,15.75,15.69,15.69,5200,2.76750781598239,2.7780910198676,2.76750781598239,2.76750781598239,29480.6755481695,0.0,1.0
2000-07-20,15.5,15.78,15.5,15.69,54044,2.73399433701256,2.78338262181021,2.73399433701256,2.76750781598239,306394.928716398,0.0,1.0
2000-07-21,14.88,15.75,14.69,15.31,7200,2.62463456353206,2.7780910198676,2.59112108456223,2.70048085804273,40819.39691285,0.0,1.0
2000-07-24,15.06,15.06,14.88,14.88,17067,2.65638417518769,2.65638417518769,2.62463456353206,2.62463456353206,96758.9787655015,0.0,1.0
2000-07-25,15.63,15.63,15.0,15.06,7067,2.75692461209718,2.75692461209718,2.64580097130248,2.65638417518769,40065.3719420988,0.0,1.0
2000-07-26,15.0,15.38,15.0,15.38,844,2.64580097130248,2.71282792924214,2.64580097130248,2.71282792924214,4784.9404158952,0.0,1.0
2000-07-27,15.25,15.63,15.25,15.5,58800,2.68989765415752,2.75692461209718,2.68989765415752,2.73399433701256,333358.408121609,0.0,1.0
2000-07-28,15.25,15.31,15.25,15.31,4800,2.68989765415752,2.70048085804273,2.68989765415752,2.70048085804273,27212.9312752333,0.0,1.0
2000-07-31,15.38,15.5,15.25,15.25,7378,2.71282792924214,2.73399433701256,2.68989765415752,2.68989765415752,41828.5431143066,0.0,1.0
2000-08-01,15.63,15.63,15.25,15.25,3600,2.75692461209718,2.75692461209718,2.68989765415752,2.68989765415752,20409.698456425,0.0,1.0
2000-08-02,15.25,15.38,15.25,15.25,13244,2.68989765415752,2.71282792924214,2.68989765415752,2.68989765415752,75085.0128769147,0.0,1.0
2000-08-03,15.31,15.5,15.31,15.38,3778,2.70048085804273,2.73399433701256,2.70048085804273,2.71282792924214,21418.8446578816,0.0,1.0
2000-08-04,15.31,15.5,15.31,15.41,3644,2.70048085804273,2.73399433701256,2.70048085804273,2.71811953118474,20659.150326448,0.0,1.0
2000-08-07,15.63,15.63,15.31,15.31,39244,2.75692461209718,2.75692461209718,2.70048085804273,2.70048085804273,222488.390617762,0.0,1.0
2000-08-08,15.62,15.62,15.62,15.62,0,2.75516074478298,2.75516074478298,2.75516074478298,2.75516074478298,0,0.0,1.0
2000-08-09,15.38,15.38,15.38,15.38,267,2.71282792924214,2.71282792924214,2.71282792924214,2.71282792924214,1513.71930218486,0.0,1.0
2000-08-10,15.38,15.5,15.38,15.38,18178,2.71282792924214,2.73399433701256,2.71282792924214,2.71282792924214,103057.638483582,0.0,1.0
2000-08-11,15.38,15.38,15.38,15.38,400,2.71282792924214,2.71282792924214,2.71282792924214,2.71282792924214,2267.74427293611,0.0,1.0
2000-08-14,15.75,15.75,15.38,15.5,152667,2.7780910198676,2.7780910198676,2.71282792924214,2.73399433701256,865524.287290845,0.0,1.0
2000-08-15,15.5,15.5,15.5,15.5,978,2.73399433701256,2.73399433701256,2.73399433701256,2.73399433701256,5544.6347473288,0.0,1.0
2000-08-16,15.5,15.5,15.5,15.5,0,2.73399433701256,2.73399433701256,2.73399433701256,2.73399433701256,0,0.0,1.0
2000-08-17,15.75,15.75,15.5,15.5,2267,2.7780910198676,2.7780910198676,2.73399433701256,2.73399433701256,12852.4406668654,0.0,1.0
2000-08-18,15.94,16.0,15.88,15.88,6267,2.81160449883743,2.82218770272264,2.80102129495222,2.80102129495222,35529.8833962266,0.0,1.0
2000-08-21,15.5,15.94,15.5,15.63,3644,2.73399433701256,2.81160449883743,2.73399433701256,2.75692461209718,20659.150326448,0.0,1.0
2000-08-22,15.56,15.75,15.38,15.38,5644,2.74457754089777,2.7780910198676,2.71282792924214,2.71282792924214,31997.8716911286,0.0,1.0
2000-08-23,15.63,15.63,15.63,15.63,2978,2.75692461209718,2.75692461209718,2.75692461209718,2.75692461209718,16883.3561120094,0.0,1.0
2000-08-24,15.5,15.63,15.5,15.63,1067,2.73399433701256,2.75692461209718,2.73399433701256,2.75692461209718,6049.20784805708,0.0,1.0
2000-08-25,15.25,15.38,15.0,15.38,96000,2.68989765415752,2.71282792924214,2.64580097130248,2.71282792924214,544258.625504667,0.0,1.0
2000-08-28,15.31,15.38,15.31,15.38,1067,2.70048085804273,2.71282792924214,2.70048085804273,2.71282792924214,6049.20784805708,0.0,1.0
2000-08-29,15.13,15.25,15.13,15.13,11867,2.6687312463871,2.68989765415752,2.6687312463871,2.6687312463871,67278.3032173321,0.0,1.0
2000-08-30,15.13,15.38,15.13,15.13,1778,2.6687312463871,2.71282792924214,2.6687312463871,2.6687312463871,10080.123293201,0.0,1.0
2000-08-31,15.06,15.25,15.0,15.13,14578,2.65638417518769,2.68989765415752,2.64580097130248,2.6687312463871,82647.9400271566,0.0,1.0
2000-09-01,15.13,15.5,15.13,15.13,33067,2.6687312463871,2.73399433701256,2.6687312463871,2.6687312463871,187468.749682946,0.0,1.0
2000-09-05,15.13,15.5,15.13,15.13,31467,2.6687312463871,2.73399433701256,2.6687312463871,2.6687312463871,178397.772591202,0.0,1.0
2000-09-06,15.13,15.25,15.13,15.13,1067,2.6687312463871,2.68989765415752,2.6687312463871,2.6687312463871,6049.20784805708,0.0,1.0
2000-09-07,15.38,15.38,15.13,15.13,75600,2.73046660238416,2.73046660238416,2.68608320507622,2.68608320507622,425834.910042387,0.1,1.0
2000-09-08,15.25,15.25,15.19,15.19,1244,2.70738723578403,2.70738723578403,2.69673522043013,2.69673522043013,7007.12471022129,0.0,1.0
2000-09-11,15.25,15.25,15.19,15.19,4400,2.70738723578403,2.70738723578403,2.69673522043013,2.69673522043013,24784.0423834194,0.0,1.0
2000-09-12,15.31,15.5,15.19,15.38,34400,2.71803925113793,2.75177063309197,2.69673522043013,2.73046660238416,193766.149543097,0.0,1.0
2000-09-13,15.69,15.69,15.5,15.5,11467,2.785502015046,2.785502015046,2.75177063309197,2.75177063309197,64590.594093334,0.0,1.0
2000-09-14,15.69,15.88,15.69,15.81,8800,2.785502015046,2.81923339700003,2.785502015046,2.8068060457538,49568.0847668386,0.0,1.0
2000-09-15,15.88,16.13,15.69,15.69,22844,2.81923339700003,2.86361679430796,2.785502015046,2.785502015046,128674.241865189,0.0,1.0
2000-09-18,15.56,15.94,15.56,15.94,844,2.76242264844587,2.82988541235393,2.76242264844587,2.82988541235393,4754.02994809226,0.0,1.0
2000-09-19,15.5,15.75,15.5,15.75,267,2.75177063309197,2.7961540303999,2.75177063309197,2.7961540303999,1503.94075372113,0.0,1.0
2000-09-20,15.56,15.75,15.38,15.38,18267,2.76242264844587,2.7961540303999,2.73046660238416,2.73046660238416,102893.205049528,0.0,1.0
2000-09-21,15.75,15.88,15.75,15.75,14578,2.7961540303999,2.81923339700003,2.7961540303999,2.7961540303999,82114.0386057926,0.0,1.0
2000-09-22,15.63,15.88,15.38,15.5,7644,2.77484999969209,2.81923339700003,2.73046660238416,2.75177063309197,43056.6409042858,0.0,1.0
2000-09-25,15.56,15.75,15.56,15.75,59067,2.76242264844587,2.7961540303999,2.76242264844587,2.7961540303999,332708.870786689,0.0,1.0
2000-09-26,15.63,15.69,15.56,15.69,6267,2.77484999969209,2.785502015046,2.76242264844587,2.785502015046,35300.3621856566,0.0,1.0
2000-09-27,15.75,15.75,15.63,15.63,109778,2.7961540303999,2.7961540303999,2.77484999969209,2.77484999969209,618350.591992502,0.0,1.0
2000-09-28,15.88,15.88,15.75,15.81,85867,2.81923339700003,2.81923339700003,2.7961540303999,2.8068060457538,483666.219849334,0.0,1.0
2000-09-29,15.88,16.5,15.88,15.94,107600,2.81923339700003,2.9293042223237,2.81923339700003,2.82988541235393,606082.491012709,0.0,1.0
2000-10-02,15.88,16.13,15.81,16.06,23644,2.81923339700003,2.86361679430796,2.8068060457538,2.85118944306174,133180.431389447,0.0,1.0
2000-10-03,15.88,16.0,15.88,16.0,15244,2.81923339700003,2.84053742770784,2.81923339700003,2.84053742770784,85865.4413847373,0.0,1.0
2000-10-04,16.0,16.0,15.88,16.0,14267,2.84053742770784,2.84053742770784,2.81923339700003,2.84053742770784,80362.2574282371,0.0,1.0
2000-10-05,16.13,16.13,15.94,15.94,2800,2.86361679430796,2.86361679430796,2.82988541235393,2.82988541235393,15771.6633349032,0.0,1.0
2000-10-06,15.88,16.0,15.81,16.0,15600,2.81923339700003,2.84053742770784,2.8068060457538,2.84053742770784,87870.6957230322,0.0,1.0
2000-10-09,15.88,16.13,15.81,16.06,13867,2.81923339700003,2.86361679430796,2.8068060457538,2.85118944306174,78109.1626661082,0.0,1.0
2000-10-10,15.81,16.13,15.81,16.13,6844,2.8068060457538,2.86361679430796,2.8068060457538,2.86361679430796,38550.4513800278,0.0,1.0
2000-10-11,15.75,15.88,15.69,15.81,30178,2.7961540303999,2.81923339700003,2.785502015046,2.8068060457538,169984.734328825,0.0,1.0
2000-10-12,15.75,15.75,15.69,15.69,14667,2.7961540303999,2.7961540303999,2.785502015046,2.785502015046,82615.3521903663,0.0,1.0
2000-10-13,15.69,15.69,15.69,15.69,1867,2.785502015046,2.785502015046,2.785502015046,2.785502015046,10516.3198022372,0.0,1.0
2000-10-16,15.69,15.69,15.69,15.69,2844,2.785502015046,2.785502015046,2.785502015046,2.785502015046,16019.5037587374,0.0,1.0
2000-10-17,15.75,15.81,15.69,15.75,49378,2.7961540303999,2.8068060457538,2.785502015046,2.7961540303999,278133.282911018,0.0,1.0
2000-10-18,15.5,15.5,15.38,15.5,17200,2.75177063309197,2.75177063309197,2.73046660238416,2.75177063309197,96883.0747715483,0.0,1.0
2000-10-19,15.75,15.75,15.38,15.56,2444,2.7961540303999,2.7961540303999,2.73046660238416,2.76242264844587,13766.4089966084,0.0,1.0
2000-10-20,15.38,15.75,15.38,15.75,578,2.73046660238416,2.7961540303999,2.73046660238416,2.7961540303999,3255.72193127645,0.0,1.0
2000-10-23,15.25,15.5,15.13,15.5,30178,2.70738723578403,2.75177063309197,2.68608320507622,2.75177063309197,169984.734328825,0.0,1.0
2000-10-24,15.25,15.44,15.25,15.31,74800,2.70738723578403,2.74111861773806,2.70738723578403,2.71803925113793,421328.720518129,0.0,1.0
2000-10-25,15.25,15.31,15.13,15.25,73067,2.70738723578403,2.71803925113793,2.68608320507622,2.70738723578403,411567.187461205,0.0,1.0
2000-10-26,15.19,15.25,15.19,15.19,40044,2.69673522043013,2.70738723578403,2.69673522043013,2.69673522043013,225557.316636737,0.0,1.0
2000-10-27,15.25,15.44,15.19,15.25,48178,2.70738723578403,2.74111861773806,2.69673522043013,2.70738723578403,271373.998624631,0.0,1.0
2000-10-30,15.44,15.44,15.19,15.19,43467,2.74111861773806,2.74111861773806,2.69673522043013,2.69673522043013,244838.175063657,0.0,1.0
2000-10-31,15.25,15.38,15.25,15.31,28578,2.70738723578403,2.73046660238416,2.70738723578403,2.71803925113793,160972.355280309,0.0,1.0
2000-11-01,15.31,15.44,15.25,15.25,75200,2.71803925113793,2.74111861773806,2.70738723578403,2.70738723578403,423581.815280259,0.0,1.0
2000-11-02,15.38,15.5,15.38,15.38,12978,2.73046660238416,2.75177063309197,2.73046660238416,2.73046660238416,73101.6595572764,0.0,1.0
2000-11-03,15.38,15.44,15.38,15.44,2178,2.73046660238416,2.74111861773806,2.73046660238416,2.74111861773806,12268.1009797926,0.0,1.0
2000-11-06,15.37,15.37,15.37,15.37,0,2.72869126649184,2.72869126649184,2.72869126649184,2.72869126649184,0,0.0,1.0
2000-11-07,15.38,15.38,15.38,15.38,1867,2.73046660238416,2.73046660238416,2.73046660238416,2.73046660238416,10516.3198022372,0.0,1.0
2000-11-08,15.38,15.38,15.31,15.31,3244,2.73046660238416,2.73046660238416,2.71803925113793,2.71803925113793,18272.5985208664,0.0,1.0
2000-11-09,15.5,15.5,15.31,15.31,19378,2.75177063309197,2.75177063309197,2.71803925113793,2.71803925113793,109151.175751341,0.0,1.0
2000-11-10,15.38,15.38,15.38,15.38,1067,2.73046660238416,2.73046660238416,2.73046660238416,2.73046660238416,6010.13027797919,0.0,1.0
2000-11-13,15.5,15.5,15.38,15.38,3067,2.75177063309197,2.75177063309197,2.73046660238416,2.73046660238416,17275.6040886243,0.0,1.0
2000-11-14,15.38,15.5,15.38,15.5,6178,2.73046660238416,2.75177063309197,2.73046660238416,2.75177063309197,34799.0486010829,0.0,1.0
2000-11-15,15.44,15.44,15.38,15.38,14000,2.74111861773806,2.74111861773806,2.73046660238416,2.73046660238416,78858.3166745162,0.0,1.0
2000-11-16,15.5,15.5,15.38,15.38,6000,2.75177063309197,2.75177063309197,2.73046660238416,2.73046660238416,33796.4214319354,0.0,1.0
2000-11-17,15.38,15.5,15.38,15.38,14800,2.73046660238416,2.75177063309197,2.73046660238416,2.73046660238416,83364.5061987741,0.0,1.0
2000-11-20,15.44,15.5,15.38,15.38,23867,2.74111861773806,2.75177063309197,2.73046660238416,2.73046660238416,134436.531719334,0.0,1.0
2000-11-21,15.44,15.44,15.44,15.44,0,2.74111861773806,2.74111861773806,2.74111861773806,2.74111861773806,0,0.0,1.0
2000-11-22,15.38,15.38,15.38,15.38,978,2.73046660238416,2.73046660238416,2.73046660238416,2.73046660238416,5508.81669340548,0.0,1.0
2000-11-24,15.38,15.38,15.38,15.38,1378,2.73046660238416,2.73046660238416,2.73046660238416,2.73046660238416,7761.91145553451,0.0,1.0
2000-11-27,15.13,15.5,15.13,15.44,75467,2.68608320507622,2.75177063309197,2.68608320507622,2.74111861773806,425085.75603398,0.0,1.0
2000-11-28,15.19,15.5,15.13,15.13,1244,2.69673522043013,2.75177063309197,2.68608320507622,2.68608320507622,7007.12471022128,0.0,1.0
2000-11-29,15.06,15.31,15.06,15.13,14267,2.67365585383,2.71803925113793,2.67365585383,2.68608320507622,80362.2574282373,0.0,1.0
2000-11-30,15.25,15.38,15.13,15.38,62978,2.70738723578403,2.73046660238416,2.68608320507622,2.73046660238416,354738.504823406,0.0,1.0
2000-12-01,15.56,15.56,15.5,15.5,17867,2.76242264844587,2.76242264844587,2.75177063309197,2.75177063309197,100640.110287399,0.0,1.0
2000-12-04,15.25,15.25,15.25,15.25,1778,2.70738723578403,2.70738723578403,2.70738723578403,2.70738723578403,10015.0062176636,0.0,1.0
2000-12-05,15.5,15.5,15.5,15.5,1244,2.75177063309197,2.75177063309197,2.75177063309197,2.75177063309197,7007.12471022128,0.0,1.0
2000-12-06,15.38,15.63,15.38,15.44,10044,2.73046660238416,2.77484999969209,2.73046660238416,2.74111861773806,56575.20947706,0.0,1.0
2000-12-07,15.44,15.56,15.31,15.31,15244,2.75887197666123,2.78031398684254,2.73564313229815,2.73564313229815,85312.8967168821,0.1,1.0
2000-12-08,15.5,15.5,15.5,15.5,578,2.76959298175189,2.76959298175189,2.76959298175189,2.76959298175189,3234.77133969809,0.0,1.0
2000-12-11,15.44,15.88,15.44,15.5,14044,2.75887197666123,2.83749268065935,2.75887197666123,2.76959298175189,78597.108468374,0.0,1.0
2000-12-12,15.44,15.44,15.44,15.44,7200,2.75887197666123,2.75887197666123,2.75887197666123,2.75887197666123,40294.729491049,0.0,1.0
2000-12-13,15.44,15.44,15.44,15.44,0,2.75887197666123,2.75887197666123,2.75887197666123,2.75887197666123,0,0.0,1.0
2000-12-14,15.44,15.63,15.44,15.63,3778,2.75887197666123,2.79282182611497,2.75887197666123,2.79282182611497,21143.5400023866,0.0,1.0
2000-12-15,15.44,15.44,15.44,15.44,8978,2.75887197666123,2.75887197666123,2.75887197666123,2.75887197666123,50245.2890792553,0.0,1.0
2000-12-18,15.5,15.5,15.44,15.44,15600,2.76959298175189,2.76959298175189,2.75887197666123,2.75887197666123,87305.247230606,0.0,1.0
2000-12-19,15.63,15.63,15.44,15.53,13644,2.79282182611497,2.79282182611497,2.75887197666123,2.77495348429721,76358.5123855377,0.0,1.0
2000-12-20,15.63,15.75,15.56,15.56,24800,2.79282182611497,2.81426383629627,2.78031398684254,2.78031398684254,138792.957135835,0.0,1.0
2000-12-21,15.56,15.69,15.56,15.69,3600,2.78031398684254,2.80354283120562,2.78031398684254,2.80354283120562,20147.3647455245,0.0,1.0
2000-12-22,15.63,15.69,15.63,15.63,1867,2.79282182611497,2.80354283120562,2.79282182611497,2.79282182611497,10448.6472166373,0.0,1.0
2000-12-26,15.69,16.0,15.69,15.75,7867,2.80354283120562,2.85893469084066,2.80354283120562,2.81426383629627,44027.5884591781,0.0,1.0
2000-12-27,15.88,16.0,15.69,15.75,3200,2.83749268065935,2.85893469084066,2.80354283120562,2.81426383629627,17908.7686626884,0.0,1.0
2000-12-28,17.5,17.69,16.13,16.13,32000,3.12695981810697,3.1609096675607,2.88216353520374,2.88216353520374,179087.686626884,0.0,1.0
2000-12-29,17.94,17.94,17.56,17.56,15200,3.20558052210509,3.20558052210509,3.13768082319762,3.13768082319762,85066.65114777,0.0,1.0
2001-01-02,17.0,17.5,16.88,17.44,6000,3.0376181090182,3.12695981810697,3.01617609883689,3.11623881301632,33578.9412425408,0.0,1.0
2001-01-03,16.5,17.0,16.5,16.75,26267,2.94827639992943,3.0376181090182,2.94827639992943,2.99294725447381,147003.008269636,0.0,1.0
2001-01-04,16.75,17.38,16.69,17.0,76844,2.99294725447381,3.10551780792566,2.98222624938316,3.0376181090182,430056.693473635,0.0,1.0
2001-01-05,17.38,17.38,16.63,16.63,4578,3.10551780792566,3.10551780792566,2.97150524429251,2.97150524429251,25620.7321680587,0.0,1.0
2001-01-08,16.81,17.31,16.5,17.31,5867,3.00366825956447,3.09300996865324,2.94827639992943,3.09300996865324,32834.6080449978,0.0,1.0
2001-01-09,17.0,17.0,16.5,16.5,10267,3.0376181090182,3.0376181090182,2.94827639992943,2.94827639992943,57459.1649561944,0.0,1.0
2001-01-10,17.5,17.5,17.0,17.0,13778,3.12695981810697,3.12695981810697,3.0376181090182,3.0376181090182,77108.4420732878,0.0,1.0
2001-01-11,17.94,17.94,17.25,17.5,32578,3.20558052210509,3.20558052210509,3.08228896356258,3.12695981810697,182322.457966582,0.0,1.0
2001-01-12,18.06,18.06,17.75,17.75,15244,3.22702253228639,3.22702253228639,3.17163067265135,3.17163067265135,85312.8967168821,0.0,1.0
2001-01-16,17.0,18.19,16.75,17.94,20267,3.0376181090182,3.25025137664947,2.99294725447381,3.20558052210509,113424.067027096,0.0,1.0
2001-01-17,17.63,17.63,17.06,17.06,7467,3.15018866247005,3.15018866247005,3.04833911410885,3.04833911410885,41788.992376342,0.0,1.0
2001-01-18,17.31,17.38,17.25,17.25,2267,3.09300996865324,3.10551780792566,3.08228896356258,3.08228896356258,12687.2432994733,0.0,1.0
2001-01-19,17.31,17.63,17.31,17.31,1244,3.09300996865324,3.15018866247005,3.09300996865324,3.09300996865324,6962.03381762012,0.0,1.0
2001-01-22,17.88,18.19,17.63,17.63,21067,3.19485951701443,3.25025137664947,3.15018866247005,3.15018866247005,117901.259192768,0.0,1.0
2001-01-23,18.31,18.31,17.33,17.95,38578,3.27169338683078,3.27169338683078,3.09658363701679,3.20736735628686,215901.399209123,0.0,1.0
2001-01-24,18.13,18.5,17.94,17.94,72000,3.23953037155882,3.30564323628451,3.20558052210509,3.20558052210509,402947.29491049,0.0,1.0
2001-01-25,18.25,18.25,18.19,18.19,21867,3.26097238174013,3.26097238174013,3.25025137664947,3.25025137664947,122378.45135844,0.0,1.0
2001-01-26,18.31,18.56,18.25,18.38,8800,3.27169338683078,3.31636424137516,3.26097238174013,3.28420122610321,49249.1138223931,0.0,1.0
2001-01-29,18.13,18.31,18.06,18.31,4667,3.23953037155882,3.27169338683078,3.22702253228639,3.27169338683078,26118.8197964897,0.0,1.0
2001-01-30,18.13,18.38,18.06,18.38,6578,3.23953037155882,3.28420122610321,3.22702253228639,3.28420122610321,36813.7125822389,0.0,1.0
2001-01-31,17.88,18.5,17.88,18.38,46978,3.19485951701443,3.30564323628451,3.19485951701443,3.28420122610321,262911.916948681,0.0,1.0
2001-02-01,18.0,18.0,17.89,17.89,14044,3.21630152719574,3.21630152719574,3.19664635119621,3.19664635119621,78597.1084683738,0.0,1.0
2001-02-02,18.0,18.06,17.94,18.06,8400,3.21630152719574,3.22702253228639,3.20558052210509,3.22702253228639,47010.5177395571,0.0,1.0
2001-02-05,17.88,18.25,17.88,17.88,1244,3.19485951701443,3.26097238174013,3.19485951701443,3.19485951701443,6962.03381762014,0.0,1.0
2001-02-06,17.88,18.0,17.88,17.88,17600,3.19485951701443,3.21630152719574,3.19485951701443,3.19485951701443,98498.2276447865,0.0,1.0
2001-02-07,18.0,18.0,18.0,18.0,1644,3.21630152719574,3.21630152719574,3.21630152719574,3.21630152719574,9200.62990045618,0.0,1.0
2001-02-08,18.0,18.13,18.0,18.11,16844,3.21630152719574,3.23953037155882,3.21630152719574,3.23595670319527,94267.2810482262,0.0,1.0
2001-02-09,18.0,18.0,18.0,18.0,1378,3.21630152719574,3.21630152719574,3.21630152719574,3.21630152719574,7711.9635053702,0.0,1.0
2001-02-12,18.13,18.25,18.0,18.0,2667,3.23953037155882,3.26097238174013,3.21630152719574,3.21630152719574,14925.8393823094,0.0,1.0
2001-02-13,18.38,18.38,18.06,18.25,14044,3.28420122610321,3.28420122610321,3.22702253228639,3.26097238174013,78597.1084683737,0.0,1.0
2001-02-14,18.63,18.63,18.13,18.13,667,3.32887208064759,3.32887208064759,3.23953037155882,3.23953037155882,3732.85896812912,0.0,1.0
2001-02-15,18.5,18.81,18.5,18.75,2000,3.30564323628451,3.36103509591955,3.30564323628451,3.3503140908289,11192.9804141803,0.0,1.0
2001-02-16,18.5,18.5,18.5,18.5,11200,3.30564323628451,3.30564323628451,3.30564323628451,3.30564323628451,62680.6903194095,0.0,1.0
2001-02-20,18.31,18.31,18.31,18.31,44,3.27169338683078,3.27169338683078,3.27169338683078,3.27169338683078,246.245569111966,0.0,1.0
2001-02-21,18.31,18.38,18.25,18.38,1600,3.27169338683078,3.28420122610321,3.26097238174013,3.28420122610321,8954.38433134421,0.0,1.0
2001-02-22,17.81,18.13,17.81,18.13,30267,3.18235167774201,3.23953037155882,3.18235167774201,3.23953037155882,169388.969097997,0.0,1.0
2001-02-23,17.81,18.0,17.81,17.81,6578,3.18235167774201,3.21630152719574,3.18235167774201,3.18235167774201,36813.7125822389,0.0,1.0
2001-02-26,18.0,18.13,18.0,18.13,7778,3.21630152719574,3.23953037155882,3.21630152719574,3.23953037155882,43529.5008307471,0.0,1.0
2001-02-27,18.0,18.0,17.88,17.94,2578,3.21630152719574,3.21630152719574,3.19485951701443,3.20558052210509,14427.7517538784,0.0,1.0
2001-02-28,17.88,18.0,17.88,17.94,11467,3.19485951701443,3.21630152719574,3.19485951701443,3.20558052210509,64174.9532047027,0.0,1.0
2001-03-01,17.88,18.0,17.88,17.88,7644,3.19485951701443,3.21630152719574,3.19485951701443,3.19485951701443,42779.571142997,0.0,1.0
2001-03-02,18.0,18.0,18.0,18.0,1467,3.21630152719574,3.21630152719574,3.21630152719574,3.21630152719574,8210.05113380123,0.0,1.0
2001-03-05,18.06,18.06,17.88,17.88,1200,3.22702253228639,3.22702253228639,3.19485951701443,3.19485951701443,6715.78824850816,0.0,1.0
2001-03-06,18.0,18.13,18.0,18.13,2000,3.21630152719574,3.23953037155882,3.21630152719574,3.23953037155882,11192.9804141803,0.0,1.0
2001-03-07,17.98,18.0,17.94,17.94,5067,3.23238303483172,3.23597856657235,3.22519197135045,3.22519197135045,28184.9827258306,0.11,1.0
2001-03-08,18.0,18.0,18.0,18.0,1378,3.23597856657235,3.23597856657235,3.23597856657235,3.23597856657235,7665.06931047852,0.0,1.0
2001-03-09,18.13,18.13,17.94,17.94,3778,3.25934952288649,3.25934952288649,3.22519197135045,3.22519197135045,21014.9723185688,0.0,1.0
2001-03-12,17.94,18.06,17.94,17.94,9067,3.22519197135045,3.24676516179426,3.22519197135045,3.22519197135045,50434.8210726477,0.0,1.0
2001-03-13,18.0,18.03,17.94,18.03,444,3.23597856657235,3.24137186418331,3.22519197135045,3.24137186418331,2469.73205649671,0.0,1.0
2001-03-14,17.94,18.0,17.94,17.94,59378,3.22519197135045,3.23597856657235,3.22519197135045,3.22519197135045,330287.725339327,0.0,1.0
2001-03-15,17.88,18.0,17.81,17.94,44978,3.21440537612854,3.23597856657235,3.20182101503631,3.22519197135045,250188.307290785,0.0,1.0
2001-03-16,17.81,17.94,17.81,17.81,2044,3.20182101503631,3.22519197135045,3.20182101503631,3.20182101503631,11369.6673952236,0.0,1.0
2001-03-19,17.81,17.81,17.81,17.81,667,3.20182101503631,3.20182101503631,3.20182101503631,3.20182101503631,3710.16054433176,0.0,1.0
2001-03-20,17.81,17.94,17.81,17.81,10000,3.20182101503631,3.22519197135045,3.20182101503631,3.20182101503631,55624.595867043,0.0,1.0
2001-03-21,17.75,18.25,17.75,17.94,5600,3.19103441981441,3.2809227133303,3.19103441981441,3.22519197135045,31149.773685544,0.0,1.0
2001-03-22,17.63,18.0,17.63,18.0,42178,3.16946122937059,3.23597856657235,3.16946122937059,3.23597856657235,234613.420448013,0.0,1.0
2001-03-23,17.5,17.66,17.38,17.38,145867,3.14609027305646,3.17485452698154,3.12451708261264,3.12451708261264,811379.292533793,0.0,1.0
2001-03-26,17.56,18.0,17.56,17.63,6400,3.15687686827836,3.23597856657235,3.15687686827836,3.16946122937059,35599.7413549075,0.0,1.0
2001-03-27,17.56,17.69,17.5,17.59,1378,3.15687686827836,3.1802478245925,3.14609027305646,3.16227016588932,7665.06931047852,0.0,1.0
2001-03-28,18.19,18.19,17.69,17.69,2444,3.2701361181084,3.2701361181084,3.1802478245925,3.1802478245925,13594.6512299053,0.0,1.0
2001-03-29,18.25,18.38,18.13,18.19,5067,3.2809227133303,3.30429366964444,3.25934952288649,3.2701361181084,28184.9827258307,0.0,1.0
2001-03-30,18.44,18.5,18.0,18.0,2800,3.31508026486635,3.32586686008825,3.23597856657235,3.23597856657235,15574.886842772,0.0,1.0
2001-04-02,18.63,18.63,18.25,18.5,14178,3.34923781640239,3.34923781640239,3.2809227133303,3.32586686008825,78864.5520202934,0.0,1.0
2001-04-03,18.63,18.75,18.63,18.63,2800,3.34923781640239,3.3708110068462,3.34923781640239,3.34923781640239,15574.886842772,0.0,1.0
2001-04-04,18.63,18.63,18.5,18.63,6844,3.34923781640239,3.34923781640239,3.32586686008825,3.34923781640239,38069.4734114041,0.0,1.0
2001-04-05,19.0,19.0,18.44,18.63,20978,3.41575515360415,3.41575515360415,3.31508026486635,3.34923781640239,116689.277209883,0.0,1.0
2001-04-06,19.13,19.13,18.5,18.81,1778,3.43912610991829,3.43912610991829,3.32586686008825,3.38159760206811,9890.05314516021,0.0,1.0
2001-04-09,19.0,19.0,18.25,18.25,667,3.41575515360415,3.41575515360415,3.2809227133303,3.2809227133303,3710.16054433176,0.0,1.0
2001-04-10,18.5,18.7,18.5,18.7,178,3.32586686008825,3.36182217749461,3.32586686008825,3.36182217749461,990.117806433365,0.0,1.0
2001-04-11,18.96,18.96,18.6,18.6,54044,3.40856409012288,3.40856409012288,3.34384451879143,3.34384451879143,300617.565903847,0.0,1.0
2001-04-12,19.0,19.0,18.88,18.88,6844,3.41575515360415,3.41575515360415,3.39418196316034,3.39418196316034,38069.4734114042,0.0,1.0
2001-04-16,19.17,19.17,19.0,19.1,6578,3.44631717339956,3.44631717339956,3.41575515360415,3.43373281230733,36589.8591613408,0.0,1.0
2001-04-17,19.35,19.35,19.03,19.17,10178,3.47867695906528,3.47867695906528,3.42114845121511,3.44631717339956,56614.7136734763,0.0,1.0
2001-04-18,19.56,19.56,19.15,19.35,13200,3.51643004234196,3.51643004234196,3.44272164165892,3.47867695906528,73424.4665444966,0.0,1.0
2001-04-19,19.95,19.95,19.44,19.56,69644,3.58654291128436,3.58654291128436,3.49485685189814,3.51643004234196,387391.935456434,0.0,1.0
2001-04-20,20.0,20.0,19.55,19.95,5378,3.59553174063595,3.59553174063595,3.51463227647164,3.58654291128436,29914.9076572957,0.0,1.0
2001-04-23,20.0,20.0,19.3,20.0,10178,3.59553174063595,3.59553174063595,3.46968812971369,3.59553174063595,56614.7136734763,0.0,1.0
2001-04-24,20.25,20.25,19.5,19.5,5200,3.6404758873939,3.6404758873939,3.50564344712005,3.50564344712005,28924.7898508623,0.0,1.0
2001-04-25,20.5,20.5,19.75,20.24,6267,3.68542003415185,3.68542003415185,3.550587593878,3.63867812152358,34859.9342298758,0.0,1.0
2001-04-26,19.97,20.5,19.97,20.5,43378,3.590138443025,3.68542003415185,3.590138443025,3.68542003415185,241288.371952058,0.0,1.0
2001-04-27,20.35,20.4,20.1,20.4,27467,3.65845354609708,3.66744237544867,3.61350939933913,3.66744237544867,152784.077468007,0.0,1.0
2001-04-30,20.5,20.5,20.35,20.35,12400,3.68542003415185,3.68542003415185,3.65845354609708,3.65845354609708,68974.4988751332,0.0,1.0
2001-05-01,20.75,20.75,20.5,20.5,33867,3.7303641809098,3.7303641809098,3.68542003415185,3.68542003415185,188383.818822914,0.0,1.0
2001-05-02,21.75,21.8,20.65,20.65,26044,3.91014076794159,3.91912959729318,3.71238652220662,3.71238652220662,144868.697476127,0.0,1.0
2001-05-03,21.6,21.75,21.27,21.51,2400,3.88317427988683,3.91014076794159,3.82384800616633,3.86699438705396,13349.9030080903,0.0,1.0
2001-05-04,22.5,22.5,21.6,21.6,5778,4.04497320821544,4.04497320821544,3.88317427988683,3.88317427988683,32139.8914919774,0.0,1.0
2001-05-07,21.9,22.5,21.4,22.5,14267,3.93710725599636,4.04497320821544,3.84721896248047,4.04497320821544,79359.6109235102,0.0,1.0
2001-05-08,22.8,22.83,21.35,21.35,14667,4.09890618432498,4.10429948193594,3.83823013312888,3.83823013312888,81584.5947581919,0.0,1.0
2001-05-09,22.4,22.75,21.68,22.75,44800,4.02699554951226,4.08991735497339,3.89755640684937,4.08991735497339,249198.189484352,0.0,1.0
2001-05-10,22.0,22.4,21.78,22.4,9600,3.95508491469954,4.02699554951226,3.91553406555255,4.02699554951226,53399.6120323612,0.0,1.0
2001-05-11,22.2,22.25,22.0,22.0,18978,3.9910402321059,4.00002906145749,3.95508491469954,3.95508491469954,105564.358036474,0.0,1.0
2001-05-14,22.03,22.38,21.75,22.38,24267,3.9604782123105,4.02340001777163,3.91014076794159,4.02340001777163,134984.206790553,0.0,1.0
2001-05-15,22.4,22.56,22.03,22.03,64667,4.02699554951226,4.05575980343735,3.9604782123105,3.9604782123105,359707.574093407,0.0,1.0
2001-05-16,22.15,22.25,21.81,22.1,39244,3.98205140275431,4.00002906145749,3.9209273631635,3.97306257340272,218293.164020623,0.0,1.0
2001-05-17,22.25,22.45,22.02,22.2,23067,4.00002906145749,4.03598437886385,3.95868044644018,3.9910402321059,128309.255286508,0.0,1.0
2001-05-18,22.19,22.35,22.08,22.25,34800,3.98924246623559,4.01800672016067,3.96946704166209,4.00002906145749,193573.593617309,0.0,1.0
2001-05-21,22.12,22.29,22.1,22.25,22178,3.97665810514336,4.00722012493877,3.97306257340272,4.00002906145749,123364.228713928,0.0,1.0
2001-05-22,22.39,22.39,22.02,22.02,10178,4.02519778364195,4.02519778364195,3.95868044644018,3.95868044644018,56614.7136734762,0.0,1.0
2001-05-23,22.65,22.81,22.31,22.57,59644,4.07193969627021,4.1007039501953,4.0108156566794,4.05755756930767,331767.339589391,0.0,1.0
2001-05-24,23.56,23.6,22.65,22.65,39200,4.23553639046915,4.24272745395042,4.07193969627021,4.07193969627021,218048.415798808,0.0,1.0
2001-05-25,23.5,23.9,23.18,23.49,26978,4.22474979524724,4.29666043005996,4.16722128739707,4.22295202937692,150064.034730108,0.0,1.0
2001-05-29,23.5,23.61,23.25,23.61,15378,4.22474979524724,4.24452521982074,4.17980564848929,4.24452521982074,85539.5035243386,0.0,1.0
2001-05-30,23.93,23.97,23.45,23.5,19200,4.30205372767091,4.30924479115219,4.21576096589565,4.22474979524724,106799.224064722,0.0,1.0
2001-05-31,23.63,24.12,23.54,23.8,28400,4.24812075156137,4.33621127920695,4.23194085872851,4.27868277135678,157973.852262402,0.0,1.0
2001-06-01,24.0,24.0,23.59,23.59,69378,4.31463808876314,4.31463808876314,4.2409296880801,4.2409296880801,385912.32120637,0.0,1.0
2001-06-04,23.75,23.93,23.61,23.93,42578,4.26969394200519,4.30205372767091,4.24452521982074,4.30205372767091,236838.404282695,0.0,1.0
2001-06-05,23.69,23.7,23.64,23.64,10400,4.25890734678328,4.2607051126536,4.24991851743169,4.24991851743169,57849.5797017246,0.0,1.0
2001-06-06,23.0,23.79,22.94,23.63,12844,4.13486150173134,4.27688500548646,4.12407490650943,4.24812075156137,71444.2309316299,0.0,1.0
2001-06-07,22.9,23.0,22.65,22.95,14978,4.13665926760166,4.15472328187066,4.09149923192915,4.14569127473616,82916.2321118271,0.11,1.0
2001-06-08,22.65,22.8,22.65,22.8,6800,4.09149923192915,4.11859525333266,4.09149923192915,4.11859525333266,37643.9029483526,0.0,1.0
2001-06-11,22.31,22.95,22.23,22.81,16000,4.03008158341454,4.14569127473616,4.01563037199934,4.12040165475956,88573.8892902413,0.0,1.0
2001-06-12,21.98,22.6,21.87,22.46,32444,3.97047033632683,4.08246722479465,3.95059992063093,4.05717760481805,179605.704008287,0.0,1.0
2001-06-13,22.0,22.2,21.9,21.9,92178,3.97408313918063,4.01021116771864,3.95601912491163,3.95601912491163,510285.247937242,0.0,1.0
2001-06-14,22.05,22.42,22.0,22.0,69867,3.98311514631514,4.04995199911045,3.97408313918063,3.97408313918063,386774.49519008,0.0,1.0
2001-06-15,22.54,22.55,22.05,22.05,34667,4.07162881623325,4.07343521766015,3.98311514631514,3.98311514631514,191911.93875155,0.0,1.0
2001-06-18,22.3,22.47,22.0,22.47,5778,4.02827518198764,4.05898400624495,3.97408313918063,4.05898400624495,31986.2457699384,0.0,1.0
2001-06-19,22.52,22.52,22.02,22.02,13200,4.06801601337945,4.06801601337945,3.97769594203443,3.97769594203443,73073.458664449,0.0,1.0
2001-06-20,22.5,22.55,22.2,22.2,28444,4.06440321052565,4.07343521766015,4.01021116771864,4.01021116771864,157462.231685726,0.0,1.0
2001-06-21,24.0,24.0,22.5,22.55,44578,4.33536342456069,4.33536342456069,4.06440321052565,4.07343521766015,246777.927298774,0.0,1.0
2001-06-22,24.05,24.1,23.65,23.86,47378,4.34439543169519,4.35342743882969,4.27213937461918,4.31007380458409,262278.357924566,0.0,1.0
2001-06-25,23.89,24.3,23.6,23.6,48400,4.31549300886479,4.3895554673677,4.26310736748468,4.26310736748468,267936.01510298,0.0,1.0
2001-06-26,23.48,24.05,23.13,24.0,12844,4.24143055036188,4.34439543169519,4.17820650042037,4.33536342456069,71102.6896277411,0.0,1.0
2001-06-27,22.75,23.59,22.7,23.59,13378,4.10956324619816,4.26130096605778,4.10053123906365,4.26130096605778,74058.8431828029,0.0,1.0
2001-06-28,22.7,23.13,22.29,23.13,21467,4.10053123906365,4.17820650042037,4.02646878056074,4.17820650042037,118838.480087101,0.0,1.0
2001-06-29,23.91,24.25,22.33,22.57,111200,4.31910581171859,4.3805234602332,4.03369438626834,4.07704802051395,615588.530567177,0.0,1.0
2001-07-02,23.69,24.06,23.51,24.06,21778,4.27936498032678,4.34620183312209,4.24684975464258,4.34620183312209,120560.13506018,0.0,1.0
2001-07-03,23.65,23.7,23.26,23.7,26800,4.27213937461918,4.28117138175368,4.20168971897007,4.28117138175368,148361.264561154,0.0,1.0
2001-07-05,23.31,23.76,23.31,23.76,1378,4.21072172610457,4.29200979031508,4.21072172610457,4.29200979031508,7628.42621512203,0.0,1.0
2001-07-06,23.35,23.75,23.31,23.75,5867,4.21794733181217,4.29020338888818,4.21072172610457,4.29020338888818,32478.9380291154,0.0,1.0
2001-07-09,23.95,24.02,23.31,23.31,21067,4.32633141742619,4.33897622741449,4.21072172610457,4.21072172610457,116624.132854845,0.0,1.0
2001-07-10,24.0,24.0,23.77,23.77,20667,4.33536342456069,4.33536342456069,4.29381619174198,4.29381619174198,114409.785622589,0.0,1.0
2001-07-11,23.9,24.56,23.81,23.81,30667,4.31729941029169,4.43652190446711,4.30104179744959,4.30104179744959,169768.466428989,0.0,1.0
2001-07-12,24.19,24.3,23.9,23.9,6444,4.3696850516718,4.3895554673677,4.31729941029169,4.31729941029169,35673.1339116447,0.0,1.0
2001-07-13,24.3,24.4,24.14,24.3,17867,4.3895554673677,4.4076194816367,4.3606530445373,4.3895554673677,98909.3549967963,0.0,1.0
2001-07-16,24.75,24.75,24.24,24.4,14400,4.47084353157821,4.47084353157821,4.3787170588063,4.4076194816367,79716.5003612172,0.0,1.0
2001-07-17,24.33,24.8,24.29,24.43,14667,4.3949746716484,4.47987553871271,4.3877490659408,4.4130386859174,81194.577138748,0.0,1.0
2001-07-18,24.3,24.64,24.3,24.3,11778,4.3895554673677,4.45097311588231,4.3895554673677,4.3895554673677,65201.4542537789,0.0,1.0
2001-07-19,24.86,25.33,24.52,24.52,24800,4.49071394727412,4.57561481433843,4.42929629875951,4.42929629875951,137289.528399874,0.0,1.0
2001-07-20,24.84,24.86,24.65,24.86,22667,4.48710114442032,4.49071394727412,4.45277951730921,4.49071394727412,125481.521783869,0.0,1.0
2001-07-23,24.51,24.98,24.51,24.92,6844,4.42748989733261,4.51239076439692,4.42748989733261,4.50155235583552,37887.4811439007,0.0,1.0
2001-07-24,24.74,24.74,24.55,24.55,38578,4.46903713015131,4.46903713015131,4.43471550304021,4.43471550304021,213562.718814933,0.0,1.0
2001-07-25,24.5,24.96,24.31,24.55,24267,4.42568349590571,4.50877796154312,4.3913618687946,4.43471550304021,134338.910712893,0.0,1.0
2001-07-26,24.99,25.0,24.31,24.31,13244,4.51419716582382,4.51600356725072,4.3913618687946,4.3913618687946,73317.0368599972,0.0,1.0
2001-07-27,24.91,25.05,24.9,25.0,23867,4.49974595440862,4.52503557438522,4.49793955298172,4.51600356725072,132124.563480637,0.0,1.0
2001-07-30,25.24,25.24,24.91,24.97,33067,4.55935720149633,4.55935720149633,4.49974595440862,4.51058436297002,183054.549822525,0.0,1.0
2001-07-31,24.81,25.24,24.81,25.15,19067,4.48168194013961,4.55935720149633,4.48168194013961,4.54309958865422,105552.396693565,0.0,1.0
2001-08-01,24.86,25.24,24.8,24.96,11778,4.49071394727412,4.55935720149633,4.47987553871271,4.50877796154312,65201.4542537788,0.0,1.0
2001-08-02,25.1,25.24,24.8,24.8,137778,4.53406758151972,4.55935720149633,4.47987553871271,4.47987553871271,762720.83241443,0.0,1.0
2001-08-03,25.1,25.2,25.05,25.1,44844,4.53406758151972,4.55213159578873,4.52503557438522,4.53406758151972,248250.468208224,0.0,1.0
2001-08-06,25.02,25.15,24.25,25.05,27778,4.51961637010452,4.54309958865422,4.3805234602332,4.52503557438522,153775.34354402,0.0,1.0
2001-08-07,25.1,25.15,24.8,24.85,26978,4.53406758151972,4.54309958865422,4.47987553871271,4.48890754584722,149346.649079508,0.0,1.0
2001-08-08,25.0,25.12,24.8,25.12,12578,4.51600356725072,4.53768038437352,4.47987553871271,4.53768038437352,69630.1487182909,0.0,1.0
2001-08-09,25.0,25.15,24.9,25.15,68400,4.51600356725072,4.54309958865422,4.49793955298172,4.54309958865422,378653.376715782,0.0,1.0
2001-08-10,25.15,25.2,24.95,25.2,56178,4.54309958865422,4.55213159578873,4.50697156011622,4.55213159578873,310993.997034199,0.0,1.0
2001-08-13,25.1,25.2,25.0,25.0,21467,4.53406758151972,4.55213159578873,4.51600356725072,4.51600356725072,118838.480087101,0.0,1.0
2001-08-14,24.99,25.25,24.99,25.13,53467,4.51419716582382,4.56116360292323,4.51419716582382,4.53948678580042,295986.258667583,0.0,1.0
2001-08-15,25.4,25.5,25.14,25.29,56178,4.58825962432673,4.60632363859573,4.54129318722732,4.56838920863083,310993.997034199,0.0,1.0
2001-08-16,25.49,25.5,25.22,25.45,15467,4.60451723716883,4.60632363859573,4.55574439864253,4.59729163146123,85623.2716032602,0.0,1.0
2001-08-17,25.21,25.49,24.77,25.49,12044,4.55393799721563,4.60451723716883,4.47445633443201,4.60451723716883,66673.9951632291,0.0,1.0
2001-08-20,25.26,25.27,24.77,25.02,42267,4.56297000435013,4.56477640577703,4.47445633443201,4.51961637010452,233984.536164414,0.0,1.0
2001-08-21,25.2,25.38,25.1,25.38,21244,4.55213159578873,4.58464682147293,4.53406758151972,4.58464682147293,117603.981505118,0.0,1.0
2001-08-22,25.04,25.3,24.85,25.01,36844,4.52322917295832,4.57019561005773,4.48890754584722,4.51780996867762,203963.523563103,0.0,1.0
2001-08-23,25.08,25.25,25.0,25.25,23644,4.53045477866592,4.56116360292323,4.51600356725072,4.56116360292323,130890.064898654,0.0,1.0
2001-08-24,24.14,25.08,23.69,25.0,64800,4.3606530445373,4.53045477866592,4.27936498032678,4.51600356725072,358724.251625477,0.0,1.0
2001-08-27,23.95,24.06,23.34,23.61,57067,4.32633141742619,4.34620183312209,4.21614093038527,4.26491376891158,315915.383757887,0.0,1.0
2001-08-28,23.59,24.0,23.25,23.91,8578,4.26130096605778,4.33536342456069,4.19988331754317,4.31910581171859,47486.6763957306,0.0,1.0
2001-08-29,24.0,24.06,23.01,23.49,47067,4.33536342456069,4.34620183312209,4.15652968329756,4.24323695178878,260556.702951487,0.0,1.0
2001-08-30,23.34,24.05,23.1,23.81,18444,4.21614093038527,4.34439543169519,4.17278729613967,4.30104179744959,102103.550879326,0.0,1.0
2001-08-31,15.95,16.0,15.6,15.6,46844,4.32181541385894,4.33536342456069,4.22697933894667,4.22697933894667,172881.469579669,0.0,1.5
2001-09-04,15.55,15.98,15.53,15.8,83000,4.21343132824492,4.32994422027999,4.20801212396422,4.28117138175368,306318.033795418,0.0,1.0
2001-09-05,15.57,16.0,15.32,15.59,50267,4.21885053252562,4.33536342456069,4.15111047901686,4.22426973680632,185514.32053969,0.0,1.0
2001-09-06,15.45,15.94,15.4,15.6,50067,4.20801212396422,4.34147011365629,4.19439396175074,4.24886661060465,183824.363431558,0.08,1.0
2001-09-07,15.7,15.76,15.4,15.76,21467,4.2761029350316,4.29244472968777,4.19439396175074,4.29244472968777,78817.5366965317,0.0,1.0
2001-09-10,15.31,15.76,15.31,15.76,13600,4.16988126976649,4.29244472968777,4.16988126976649,4.29244472968777,49933.3162096627,0.0,1.0
2001-09-17,14.95,15.5,14.0,14.0,47067,4.07183050182946,4.2216302861777,3.8130854197734,3.8130854197734,172809.661326485,0.0,1.0
2001-09-18,15.45,15.45,14.9,15.45,59400,4.20801212396422,4.20801212396422,4.05821233961598,4.20801212396422,218091.101680439,0.0,1.0
2001-09-19,15.45,15.5,14.9,15.5,50600,4.20801212396422,4.2216302861777,4.05821233961598,4.2216302861777,185781.308838892,0.0,1.0
2001-09-20,14.21,15.05,13.97,15.05,186000,3.87028170107001,4.09906682625641,3.80491452244532,4.09906682625641,682911.530514504,0.0,1.0
2001-09-21,14.2,14.34,13.71,14.34,70400,3.86755806862731,3.90568892282504,3.73410007893524,3.90568892282504,258478.342732372,0.0,1.0
2001-09-24,14.65,14.65,14.0,14.2,152800,3.9901215285486,3.9901215285486,3.8130854197734,3.86755806862731,561015.493885034,0.0,1.0
2001-09-25,14.5,14.8,14.38,14.8,24667,3.94926704190817,4.03097601518903,3.91658345259583,4.03097601518903,90566.5522752758,0.0,1.0
2001-09-26,14.76,14.8,14.37,14.8,6267,4.02008148541825,4.03097601518903,3.91385982015313,4.03097601518903,23009.7126974968,0.0,1.0
2001-09-27,15.25,15.3,14.42,14.83,119400,4.15353947511032,4.16715763732379,3.92747798236661,4.03914691251711,438385.143781892,0.0,1.0
2001-09-28,16.1,16.1,15.23,15.24,64267,4.38504823273942,4.38504823273942,4.14809221022492,4.15081584266762,235960.620062235,0.0,1.0
2001-10-01,16.39,16.4,15.7,16.15,22200,4.46403357357758,4.46675720602027,4.2761029350316,4.39866639495289,81508.7955775377,0.0,1.0
2001-10-02,16.5,16.9,15.85,16.0,40400,4.49399353044723,4.60293882815504,4.31695742167203,4.35781190831246,148331.321681645,0.0,1.0
2001-10-03,18.14,18.14,16.29,18.14,76400,4.94066925104925,4.94066925104925,4.43679724915062,4.94066925104925,280507.746942517,0.0,1.0
2001-10-04,17.5,18.35,17.49,18.35,67000,4.76635677471676,4.99786553234586,4.76363314227406,4.99786553234586,245995.013679956,0.0,1.0
2001-10-05,17.62,17.73,16.99,17.73,33867,4.7990403640291,4.82900032089875,4.62745152013929,4.82900032089875,124344.972064165,0.0,1.0
2001-10-08,17.12,17.59,17.12,17.59,667,4.66285874189433,4.79086946670101,4.66285874189433,4.79086946670101,2448.93543469449,0.0,1.0
2001-10-09,17.59,17.59,17.11,17.59,10200,4.79086946670101,4.79086946670101,4.66013510945164,4.79086946670101,37449.9871572471,0.0,1.0
2001-10-10,17.45,17.59,17.0,17.59,14600,4.75273861250328,4.79086946670101,4.63017515258199,4.79086946670101,53604.8835780203,0.0,1.0
2001-10-11,18.1,18.39,17.52,17.59,33867,4.92977472127847,5.00876006211664,4.77180403960215,4.79086946670101,124344.972064165,0.0,1.0
2001-10-12,18.17,18.17,15.8,17.8,32667,4.94884014837734,4.94884014837734,4.30333925945856,4.84806574799761,119939.091222136,0.0,1.0
2001-10-15,18.95,18.95,17.31,17.31,20000,5.16128347890757,5.16128347890757,4.71460775830554,4.71460775830554,73431.3473671511,0.0,1.0
2001-10-16,17.8,18.75,17.8,18.3,8600,4.84806574799761,5.10681083005367,4.84806574799761,4.98424737013238,31575.479367875,0.0,1.0
2001-10-17,17.74,18.96,17.0,18.3,27467,4.83172395334144,5.16400711135027,4.63017515258199,4.98424737013238,100846.940906677,0.0,1.0
2001-10-18,17.07,17.74,17.06,17.74,16267,4.64924057968086,4.83172395334144,4.64651694723816,4.83172395334144,59725.3863810723,0.0,1.0
2001-10-19,17.45,17.55,17.2,17.2,21267,4.75273861250328,4.77997493693023,4.6846478014359,4.6846478014359,78083.2232228601,0.0,1.0
2001-10-22,17.55,17.71,17.0,17.0,9600,4.77997493693023,4.82355305601336,4.63017515258199,4.63017515258199,35247.0467362325,0.0,1.0
2001-10-23,17.31,17.75,17.12,17.12,17267,4.71460775830554,4.83444758578414,4.66285874189433,4.66285874189433,63396.95374943,0.0,1.0
2001-10-24,17.46,17.7,17.14,17.28,6467,4.75546224494597,4.82082942357066,4.66830600677973,4.70643686097746,23744.0261711683,0.0,1.0
2001-10-25,18.4,18.45,17.06,17.38,43067,5.01148369455933,5.02510185677281,4.64651694723816,4.73367318540441,158123.391853055,0.0,1.0
2001-10-26,17.26,18.79,17.26,18.38,18867,4.70098959609207,5.11770535982445,4.70098959609207,5.00603642967394,69271.461538802,0.0,1.0
2001-10-29,18.2,18.25,17.57,17.63,21200,4.95701104570543,4.9706292079189,4.78542220181562,4.80176399647179,77837.2282091801,0.0,1.0
2001-10-30,17.43,18.2,17.21,18.2,5400,4.74729134761789,4.95701104570543,4.68737143387859,4.95701104570543,19826.4637891308,0.0,1.0
2001-10-31,17.9,18.25,17.21,17.21,8800,4.87530207242457,4.9706292079189,4.68737143387859,4.68737143387859,32309.7928415465,0.0,1.0
2001-11-01,17.65,17.9,17.46,17.9,17600,4.80721126135718,4.87530207242457,4.75546224494597,4.87530207242457,64619.585683093,0.0,1.0
2001-11-02,17.49,17.65,17.49,17.65,5067,4.76363314227406,4.80721126135718,4.76363314227406,4.80721126135718,18603.8318554677,0.0,1.0
2001-11-05,17.55,17.55,17.44,17.45,7867,4.77997493693023,4.77997493693023,4.75001498006058,4.75273861250328,28884.2204868689,0.0,1.0
2001-11-06,17.65,17.75,17.28,17.28,6000,4.80721126135718,4.83444758578414,4.70643686097746,4.70643686097746,22029.4042101453,0.0,1.0
2001-11-07,17.25,17.65,17.25,17.65,2867,4.69826596364937,4.80721126135718,4.69826596364937,4.80721126135718,10526.3836450811,0.0,1.0
2001-11-08,17.02,17.76,17.0,17.75,11200,4.63562241746738,4.83717121822683,4.63017515258199,4.83444758578414,41121.5545256046,0.0,1.0
2001-11-09,17.54,17.54,17.25,17.4,13267,4.77725130448754,4.77725130448754,4.69826596364937,4.7391204502898,48710.6842759996,0.0,1.0
2001-11-12,16.91,17.6,16.65,17.31,8467,4.60566246059773,4.79359309914371,4.53484801708766,4.71460775830554,31087.1609078834,0.0,1.0
2001-11-13,16.61,17.09,16.5,16.69,149067,4.52395348731687,4.65468784456625,4.49399353044723,4.54574254685844,547309.532898956,0.0,1.0
2001-11-14,16.85,17.35,16.85,17.35,7867,4.58932066594156,4.72550228807633,4.58932066594156,4.72550228807633,28884.2204868689,0.0,1.0
2001-11-15,16.8,17.19,16.78,17.19,8067,4.57570250372809,4.6819241689932,4.5702552388427,4.6819241689932,29618.5339605404,0.0,1.0
2001-11-16,17.05,17.07,16.69,16.95,7867,4.64379331479547,4.64924057968086,4.54574254685844,4.61655699036851,28884.2204868689,0.0,1.0
2001-11-19,17.05,17.05,16.7,16.71,5200,4.64379331479547,4.64379331479547,4.54846617930113,4.55118981174383,19092.1503154593,0.0,1.0
2001-11-20,17.04,17.05,16.85,16.9,4267,4.64106968235277,4.64379331479547,4.58932066594156,4.60293882815504,15666.5779607817,0.0,1.0
2001-11-21,16.45,17.0,16.45,17.0,4867,4.48037536823375,4.63017515258199,4.48037536823375,4.63017515258199,17869.5183817962,0.0,1.0
2001-11-23,16.78,16.98,16.75,16.98,97200,4.5702552388427,4.6247278876966,4.56208434151461,4.6247278876966,356876.348204354,0.0,1.0
2001-11-26,16.19,17.05,16.11,16.45,24400,4.40956092472367,4.64379331479547,4.38777186518211,4.48037536823375,89586.2437879244,0.0,1.0
2001-11-27,16.0,16.94,15.66,16.94,28467,4.35781190831246,4.61383335792582,4.26520840526082,4.61383335792582,104518.508275035,0.0,1.0
2001-11-28,15.95,16.3,15.86,16.3,18667,4.34419374609899,4.43952088159332,4.31968105411473,4.43952088159332,68537.1480651304,0.0,1.0
2001-11-29,16.2,16.2,15.9,16.2,103867,4.41228455716637,4.41228455716637,4.33057558388551,4.41228455716637,381354.687849194,0.0,1.0
2001-11-30,15.5,16.2,15.44,16.13,957667,4.2216302861777,4.41228455716637,4.20528849152153,4.3932191300675,3516138.90695287,0.0,1.0
2001-12-03,15.72,15.95,15.45,15.95,17667,4.28155019991699,4.34419374609899,4.20801212396422,4.34419374609899,64865.580696773,0.0,1.0
2001-12-04,15.6,15.9,15.45,15.9,237267,4.24886661060465,4.33057558388551,4.20801212396422,4.33057558388551,871141.774788092,0.0,1.0
2001-12-05,15.95,15.95,15.58,15.95,66800,4.34419374609899,4.34419374609899,4.24341934571926,4.34419374609899,245260.700206284,0.0,1.0
2001-12-06,16.4,16.4,16.02,16.4,42200,4.48854626556184,4.48854626556184,4.38454336428662,4.48854626556184,154188.006328452,0.08,1.0
2001-12-07,16.75,16.85,16.13,16.85,16267,4.58433841147322,4.61170759601933,4.41464946728734,4.61170759601933,59435.45732097,0.0,1.0
2001-12-10,16.46,17.05,16.46,16.95,6667,4.5049677762895,4.66644596511154,4.5049677762895,4.63907678056543,24359.51275336,0.0,1.0
2001-12-11,16.75,16.9,16.75,16.87,5600,4.58433841147322,4.62539218829238,4.58433841147322,4.61718143292855,20460.9676644392,0.0,1.0
2001-12-12,16.41,16.76,16.15,16.76,49600,4.49128318401645,4.58707532992783,4.42012330419656,4.58707532992783,181225.713599318,0.0,1.0
2001-12-13,16.47,16.48,16.15,16.15,23000,4.50770469474411,4.51044161319872,4.42012330419656,4.42012330419656,84036.1171932324,0.0,1.0
2001-12-14,16.48,16.48,16.2,16.34,27867,4.51044161319872,4.51044161319872,4.43380789646962,4.47212475483417,101818.890340166,0.0,1.0
2001-12-17,16.6,16.84,15.63,16.5,22800,4.54328463465405,4.60897067756471,4.2778035445568,4.51591545010794,83305.3683480739,0.0,1.0
2001-12-18,16.85,16.85,16.1,16.1,8200,4.61170759601933,4.61170759601933,4.40643871192351,4.40643871192351,29960.7026515002,0.0,1.0
2001-12-19,17.0,17.25,16.85,16.85,11067,4.65276137283849,4.72118433420376,4.61170759601933,4.61170759601933,40435.9873468479,0.0,1.0
2001-12-20,17.11,17.5,17.05,17.25,5600,4.68286747583921,4.78960729556903,4.66644596511154,4.72118433420376,20460.9676644392,0.0,1.0
2001-12-21,17.0,17.56,16.9,17.2,58200,4.65276137283849,4.8060288062967,4.62539218829238,4.70749974193071,212647.913941136,0.0,1.0
2001-12-24,17.18,17.18,16.99,16.99,4667,4.70202590502148,4.70202590502148,4.65002445438388,4.65002445438388,17052.0243017746,0.0,1.0
2001-12-26,17.35,17.35,17.12,17.25,6800,4.74855351874987,4.74855351874987,4.68560439429382,4.72118433420376,24845.4607353904,0.0,1.0
2001-12-27,17.6,17.6,17.13,17.13,16600,4.81697648011514,4.81697648011514,4.68834131274843,4.68834131274843,60652.154148159,0.0,1.0
2001-12-28,17.95,18.0,17.0,17.35,17667,4.91276862602652,4.92645321829958,4.65276137283849,4.74855351874987,64550.6992370799,0.0,1.0
2001-12-31,17.8,18.1,17.1,17.21,26200,4.87171484920736,4.95382240284569,4.6801305573846,4.71023666038532,95728.098715769,0.0,1.0
2002-01-02,17.1,18.0,16.95,18.0,10600,4.6801305573846,4.92645321829958,4.63907678056543,4.92645321829958,38729.6887934027,0.0,1.0
2002-01-03,17.69,17.75,17.02,17.75,9067,4.84160874620664,4.8580302569343,4.65823520974771,4.8580302569343,33128.4988952625,0.0,1.0
2002-01-04,17.45,17.94,17.13,17.45,23867,4.77592270329598,4.91003170757191,4.68834131274843,4.77592270329598,87203.9134369946,0.0,1.0
2002-01-07,16.9,18.08,16.4,18.08,25400,4.62539218829238,4.94834856593646,4.48854626556184,4.94834856593646,92805.1033351349,0.0,1.0
2002-01-08,17.09,17.15,16.83,16.91,16667,4.67739363892999,4.69381514965765,4.6062337591101,4.62812910674699,60896.9550112871,0.0,1.0
2002-01-09,17.15,17.37,16.97,17.2,23867,4.69381514965765,4.75402735565909,4.64455061747466,4.70749974193071,87203.9134369947,0.0,1.0
2002-01-10,16.96,17.39,16.96,17.39,5000,4.64181369902005,4.75950119256831,4.64181369902005,4.75950119256831,18268.7211289635,0.0,1.0
2002-01-11,16.67,17.1,16.67,17.1,13200,4.56244306383633,4.6801305573846,4.56244306383633,4.6801305573846,48229.4237804638,0.0,1.0
2002-01-14,16.26,16.79,16.15,16.67,13067,4.45022940719728,4.59528608529166,4.42012330419656,4.56244306383633,47743.4757984334,0.0,1.0
2002-01-15,16.62,16.69,16.0,16.45,23000,4.54875847156328,4.56791690074555,4.3790695273774,4.50223085783489,84036.1171932323,0.0,1.0
2002-01-16,16.5,16.95,16.4,16.75,28667,4.51591545010794,4.63907678056543,4.48854626556184,4.58433841147322,104741.8857208,0.0,1.0
2002-01-17,16.91,16.91,16.27,16.27,9467,4.62812910674699,4.62812910674699,4.45296632565189,4.45296632565189,34589.9965855796,0.0,1.0
2002-01-18,16.52,16.55,16.27,16.27,8067,4.52138928701717,4.529600042381,4.45296632565189,4.45296632565189,29474.7546694698,0.0,1.0
2002-01-22,16.37,16.94,16.34,16.94,2800,4.480335510198,4.63633986211082,4.47212475483417,4.63633986211082,10230.4838322196,0.0,1.0
2002-01-23,16.2,16.95,16.2,16.95,52800,4.43380789646962,4.63907678056543,4.43380789646962,4.63907678056543,192917.695121855,0.0,1.0
2002-01-24,16.0,16.45,15.95,16.45,72467,4.3790695273774,4.50223085783489,4.36538493510435,4.50223085783489,264775.882810521,0.0,1.0
2002-01-25,16.1,16.36,16.01,16.01,19267,4.40643871192351,4.47759859174339,4.38180644583201,4.38180644583201,70396.6899983482,0.0,1.0
2002-01-28,16.32,16.5,16.08,16.39,40867,4.46665091792495,4.51591545010794,4.40096487501429,4.48580934710723,149317.565275471,0.0,1.0
2002-01-29,16.44,16.5,16.23,16.4,20200,4.49949393938028,4.51591545010794,4.44201865183345,4.48854626556184,73805.6333610128,0.0,1.0
2002-01-30,17.25,17.25,16.44,16.44,27800,4.72118433420376,4.72118433420376,4.49949393938028,4.49949393938028,101574.089477037,0.0,1.0
2002-01-31,17.15,17.25,16.95,17.25,43400,4.69381514965765,4.72118433420376,4.63907678056543,4.72118433420376,158572.499399404,0.0,1.0
2002-02-01,17.0,17.2,17.0,17.2,11200,4.65276137283849,4.70749974193071,4.65276137283849,4.70749974193071,40921.9353288784,0.0,1.0
2002-02-04,16.57,17.15,16.51,17.0,68800,4.53507387929022,4.69381514965765,4.51865236856256,4.65276137283849,251377.602734539,0.0,1.0
2002-02-05,16.5,16.69,16.44,16.69,7800,4.51591545010794,4.56791690074555,4.49949393938028,4.56791690074555,28499.2049611832,0.0,1.0
2002-02-06,16.37,16.67,16.37,16.67,7800,4.480335510198,4.56244306383633,4.480335510198,4.56244306383633,28499.2049611832,0.0,1.0
2002-02-07,16.3,16.61,16.28,16.35,208200,4.46117708101573,4.54602155310866,4.45570324410651,4.47486167328878,760709.547810042,0.0,1.0
2002-02-08,16.37,16.62,16.13,16.3,110467,4.480335510198,4.54875847156328,4.41464946728734,4.46117708101573,403618.163390644,0.0,1.0
2002-02-11,16.58,16.84,16.39,16.56,18600,4.53781079774483,4.60897067756471,4.48580934710723,4.53233696083561,67959.6425997445,0.0,1.0
2002-02-12,17.1,17.14,16.3,16.3,39267,4.6801305573846,4.69107823120304,4.46117708101573,4.46117708101573,143471.574514202,0.0,1.0
2002-02-13,17.08,17.25,16.69,17.19,104067,4.67465672047538,4.72118433420376,4.56791690074555,4.7047628234761,380234.20034557,0.0,1.0
2002-02-14,16.66,17.08,16.66,17.08,4667,4.55970614538172,4.67465672047538,4.55970614538172,4.67465672047538,17052.0243017746,0.0,1.0
2002-02-15,16.89,17.07,16.46,16.8,7200,4.62265526983777,4.67191980202076,4.5049677762895,4.59802300374627,26306.9584257075,0.0,1.0
2002-02-19,16.75,16.89,16.64,16.89,7067,4.58433841147322,4.62265526983777,4.5542323084725,4.62265526983777,25821.0104436771,0.0,1.0
2002-02-20,17.08,17.08,16.25,17.08,23667,4.67465672047538,4.67465672047538,4.44749248874267,4.67465672047538,86473.164591836,0.0,1.0
2002-02-21,16.9,17.08,16.68,17.07,42800,4.62539218829238,4.67465672047538,4.56517998229094,4.67191980202076,156380.252863928,0.0,1.0
2002-02-22,17.05,17.07,16.9,17.05,32067,4.66644596511154,4.67191980202076,4.62539218829238,4.66644596511154,117164.616088495,0.0,1.0
2002-02-25,17.17,17.35,16.65,16.86,41400,4.69928898656687,4.74855351874987,4.55696922692711,4.61444451447394,151265.010947818,0.0,1.0
2002-02-26,17.14,17.14,17.01,17.08,4400,4.69107823120304,4.69107823120304,4.6554982912931,4.67465672047538,16076.4745934879,0.0,1.0
2002-02-27,16.9,16.96,16.82,16.92,14467,4.62539218829238,4.64181369902005,4.60349684065549,4.6308660252016,52858.7177145432,0.0,1.0
2002-02-28,16.9,16.95,16.71,16.71,109000,4.62539218829238,4.63907678056543,4.57339073765477,4.57339073765477,398258.120611406,0.0,1.0
2002-03-01,16.95,16.95,16.71,16.85,54800,4.63907678056543,4.63907678056543,4.57339073765477,4.61170759601933,200225.183573441,0.0,1.0
2002-03-04,16.91,17.15,16.86,17.0,31000,4.62812910674699,4.69381514965765,4.61444451447394,4.65276137283849,113266.070999574,0.0,1.0
2002-03-05,16.87,17.01,16.83,17.0,18000,4.61718143292855,4.6554982912931,4.6062337591101,4.65276137283849,65767.3960642688,0.0,1.0
2002-03-06,17.05,17.05,16.9,16.93,3200,4.66644596511154,4.66644596511154,4.62539218829238,4.63360294365621,11691.9815225367,0.0,1.0
2002-03-07,16.85,17.0,16.85,17.0,8400,4.63633986211082,4.67761291726315,4.63633986211082,4.67761291726315,30528.3918369953,0.09,1.0
2002-03-08,17.05,17.18,16.88,17.05,18800,4.69137060231392,4.72714058344593,4.64459447314129,4.69137060231392,68325.4483970847,0.0,1.0
2002-03-11,16.9,17.05,16.9,16.95,3200,4.6500975471616,4.69137060231392,4.6500975471616,4.66385523221237,11629.8635569506,0.0,1.0
2002-03-12,16.9,17.0,16.79,16.91,19267,4.6500975471616,4.67761291726315,4.61983064004989,4.65284908417175,70022.6816099272,0.0,1.0
2002-03-13,16.6,16.94,16.6,16.8,8000,4.56755143685695,4.66110369520222,4.56755143685695,4.62258217706005,29074.6588923765,0.0,1.0
2002-03-14,16.6,16.86,16.43,16.86,46000,4.56755143685695,4.63909139912098,4.52077530768432,4.63909139912098,167179.288631165,0.0,1.0
2002-03-15,16.6,16.66,16.41,16.41,45667,4.56755143685695,4.58406065891788,4.51527223366401,4.51527223366401,165969.05595477,0.0,1.0
2002-03-18,16.47,16.59,16.45,16.55,54067,4.53178145572494,4.5647998998468,4.52627838170463,4.55379375180618,196497.447791765,0.0,1.0
2002-03-19,16.45,16.63,16.45,16.5,52667,4.52627838170463,4.57580604788742,4.52627838170463,4.54003606675541,191409.382485599,0.0,1.0
2002-03-20,16.47,16.55,16.45,16.55,22467,4.53178145572494,4.55379375180618,4.52627838170463,4.55379375180618,81652.5451668778,0.0,1.0
2002-03-21,16.47,16.49,16.28,16.49,73800,4.53178145572494,4.53728452974525,4.479502252532,4.53728452974525,268213.728282173,0.0,1.0
2002-03-22,16.36,16.5,16.36,16.4,34667,4.50151454861324,4.54003606675541,4.50151454861324,4.51252069665386,125991.399977752,0.0,1.0
2002-03-25,16.51,16.72,16.1,16.37,359667,4.54278760376556,4.60056988097881,4.42997458634921,4.50426608562339,1307149.41748055,0.0,1.0
2002-03-26,16.7,16.7,16.5,16.7,9067,4.5950668069585,4.5950668069585,4.54003606675541,4.5950668069585,32952.4915221472,0.0,1.0
2002-03-27,16.85,16.95,16.32,16.71,11867,4.63633986211082,4.66385523221237,4.49050840057262,4.59781834396866,43128.622134479,0.0,1.0
2002-03-28,16.82,16.9,16.18,16.66,17067,4.62808525108036,4.6500975471616,4.45198688243045,4.58406065891788,62027.1504145237,0.0,1.0
2002-04-01,16.84,16.85,16.51,16.85,7067,4.63358832510067,4.63633986211082,4.54278760376556,4.63633986211082,25683.8267990531,0.0,1.0
2002-04-02,16.59,16.89,16.59,16.89,2867,4.5647998998468,4.64734601015144,4.5647998998468,4.64734601015144,10419.6308805554,0.0,1.0
2002-04-03,16.47,16.65,16.45,16.48,6000,4.53178145572494,4.58130912190773,4.52627838170463,4.5345329927351,21805.9941692824,0.0,1.0
2002-04-04,16.97,17.04,16.47,16.48,13067,4.66935830623268,4.68861906530376,4.53178145572494,4.5345329927351,47489.8209683354,0.0,1.0
2002-04-05,16.97,17.45,16.85,16.88,31600,4.66935830623268,4.80143208272011,4.63633986211082,4.64459447314129,114844.902624887,0.0,1.0
2002-04-08,17.05,17.15,16.87,17.14,19800,4.69137060231392,4.71888597241547,4.64184293613113,4.71613443540531,71959.7807586318,0.0,1.0
2002-04-09,17.03,17.06,16.9,17.0,29200,4.68586752829361,4.69412213932407,4.6500975471616,4.67761291726315,106122.504957174,0.0,1.0
2002-04-10,17.1,17.12,16.88,16.88,70800,4.70512828736469,4.710631361385,4.64459447314129,4.64459447314129,257310.731197532,0.0,1.0
2002-04-11,16.96,17.1,16.94,17.06,127467,4.66660676922253,4.70512828736469,4.66110369520222,4.69412213932407,463257.443129319,0.0,1.0
2002-04-12,17.13,17.14,16.88,17.09,84667,4.71338289839516,4.71613443540531,4.64459447314129,4.70237675035454,307708.018055105,0.0,1.0
2002-04-15,17.0,17.14,17.0,17.13,59600,4.67761291726315,4.71613443540531,4.67761291726315,4.71338289839516,216606.208748205,0.0,1.0
2002-04-16,17.05,17.15,16.58,17.05,59667,4.69137060231392,4.71888597241547,4.56204836283664,4.69137060231392,216849.709016428,0.0,1.0
2002-04-17,17.37,17.45,17.05,17.06,176667,4.77941978663887,4.80143208272011,4.69137060231392,4.69412213932407,642066.595317435,0.0,1.0
2002-04-18,17.75,17.75,17.18,17.29,58467,4.88397819302475,4.88397819302475,4.72714058344593,4.75740749055763,212488.510182572,0.0,1.0
2002-04-19,17.99,18.0,17.68,17.72,54267,4.95001508126847,4.95276661827862,4.86471743395367,4.87572358199429,197224.314264074,0.0,1.0
2002-04-22,18.25,18.36,17.86,18.0,22400,5.02155504353249,5.0518219506442,4.91424510013646,4.95276661827862,81409.0448986542,0.0,1.0
2002-04-23,18.28,18.48,18.17,18.17,10667,5.02980965456296,5.08484039476605,4.99954274745126,4.99954274745126,38767.4233006225,0.0,1.0
2002-04-24,18.69,18.85,18.23,18.23,9467,5.14262267197931,5.18664726414178,5.01605196951218,5.01605196951218,34406.224466766,0.0,1.0
2002-04-25,18.57,18.7,18.38,18.69,14867,5.10960422785745,5.14537420898946,5.05732502466451,5.14262267197931,54031.6192191201,0.0,1.0
2002-04-26,18.47,18.58,18.4,18.41,22067,5.0820888577559,5.1123557648676,5.06282809868482,5.06557963569497,80198.812222259,0.0,1.0
2002-04-29,18.32,18.55,18.31,18.43,47800,5.04081580260358,5.10410115383714,5.03806426559342,5.07108270971528,173721.086881949,0.0,1.0
2002-04-30,18.63,18.65,18.33,18.5,92800,5.12611344991838,5.13161652393869,5.04356733961373,5.09034346878636,337266.043151567,0.0,1.0
2002-05-01,18.74,18.74,18.3,18.46,16067,5.15638035703008,5.15638035703008,5.03531272858327,5.07933732074574,58392.8180529766,0.0,1.0
2002-05-02,18.85,19.05,18.67,18.74,41600,5.18664726414178,5.24167800434488,5.137119597959,5.15638035703008,151188.226240358,0.0,1.0
2002-05-03,18.95,18.95,18.7,18.7,43200,5.21416263424333,5.21416263424333,5.14537420898946,5.14537420898946,157003.158018833,0.0,1.0
2002-05-06,19.17,19.19,18.84,18.96,130200,5.27469644846674,5.28019952248704,5.18389572713163,5.21691417125348,473190.073473427,0.0,1.0
2002-05-07,19.25,19.27,18.78,19.2,41867,5.29670874454797,5.30221181856828,5.1673865050707,5.2829510594972,152158.592980891,0.0,1.0
2002-05-08,19.49,19.49,19.1,19.1,37600,5.36274563279169,5.36274563279169,5.25543568939565,5.25543568939565,136650.896794169,0.0,1.0
2002-05-09,19.85,19.97,19.35,19.45,62400,5.46180096515726,5.49481940927912,5.32422411464952,5.35173948475107,226782.339360537,0.0,1.0
2002-05-10,19.79,19.97,19.6,19.6,33800,5.44529174309633,5.49481940927912,5.39301253990339,5.39301253990339,122840.433820291,0.0,1.0
2002-05-13,20.0,20.19,19.73,19.85,29000,5.50307402030958,5.55535322350252,5.4287825210354,5.46180096515726,105395.638484865,0.0,1.0
2002-05-14,20.31,20.52,20.01,20.08,82600,5.58837166762438,5.64615394483763,5.50582555731974,5.52508631639082,300195.853063787,0.0,1.0
2002-05-15,20.43,20.53,20.07,20.53,61400,5.62139011174624,5.64890548184779,5.52233477938067,5.64890548184779,223148.006998989,0.0,1.0
2002-05-16,20.25,20.83,20.09,20.45,26467,5.57186244556345,5.73145159215243,5.52783785340098,5.62689318576655,96189.8746130661,0.0,1.0
2002-05-17,20.37,20.37,20.15,20.35,38467,5.60488088968531,5.60488088968531,5.5443470754619,5.599377815665,139801.862951631,0.0,1.0
2002-05-20,20.2,20.35,20.16,20.16,36867,5.55810476051268,5.599377815665,5.54709861247206,5.54709861247206,133986.931173155,0.0,1.0
2002-05-21,20.43,20.55,20.18,20.21,14200,5.62139011174624,5.6544085558681,5.55260168649237,5.56085629752283,51607.5195339682,0.0,1.0
2002-05-22,20.25,20.39,20.2,20.33,33467,5.57186244556345,5.61038396370562,5.55810476051268,5.59387474164469,121630.201143896,0.0,1.0
2002-05-23,20.62,20.66,19.94,20.19,13267,5.67366931493918,5.6846754629798,5.48656479824865,5.55535322350252,48216.6874406448,0.0,1.0
2002-05-24,19.81,20.49,19.81,20.37,94200,5.45079481711664,5.63789933380717,5.45079481711664,5.60488088968531,342354.108457733,0.0,1.0
2002-05-28,19.5,20.06,19.17,20.06,47867,5.36549716980184,5.51958324237051,5.27469644846674,5.51958324237051,173964.587150173,0.0,1.0
2002-05-29,18.95,19.63,18.92,19.5,104200,5.21416263424333,5.40126715093385,5.20590802321287,5.36549716980184,378697.432073204,0.0,1.0
2002-05-30,19.0,19.72,18.92,18.92,57467,5.2279203192941,5.42603098402525,5.20590802321287,5.20590802321287,208854.177821025,0.0,1.0
2002-05-31,18.96,19.25,18.75,19.01,174000,5.21691417125348,5.29670874454797,5.15913189404023,5.23067185630426,632373.830909189,0.0,1.0
2002-06-03,18.96,19.0,18.43,18.76,40600,5.21691417125348,5.2279203192941,5.07108270971528,5.16188343105039,147553.893878811,0.0,1.0
2002-06-04,18.45,18.99,18.16,18.87,37800,5.07658578373559,5.22516878228395,4.9967912104411,5.19215033816209,137377.763266479,0.0,1.0
2002-06-05,18.33,18.4,17.88,18.28,26000,5.04356733961373,5.06282809868482,4.91974817415677,5.02980965456296,94492.6414002236,0.0,1.0
2002-06-06,17.88,18.21,17.75,18.21,73800,4.94451200724816,5.03576977919402,4.90856197587555,5.03576977919402,266870.42079495,0.09,1.0
2002-06-07,18.26,18.28,17.47,17.95,53467,5.04959671433733,5.05512748839465,4.83113113907301,4.9638697164488,193343.642122542,0.0,1.0
2002-06-10,18.11,18.55,17.86,18.26,42200,5.00811590890739,5.12979293816853,4.93898123319084,5.04959671433733,152600.701321774,0.0,1.0
2002-06-11,17.9,18.25,17.86,18.1,27800,4.95004278130548,5.04683132730866,4.93898123319084,5.00535052187873,100528.424093491,0.0,1.0
2002-06-12,18.18,18.18,17.86,17.86,59200,5.02747361810803,5.02747361810803,4.93898123319084,4.93898123319084,214074.917494052,0.0,1.0
2002-06-13,18.06,18.53,18.05,18.2,33400,4.99428897376408,5.12426216411121,4.99152358673542,5.03300439216535,120778.754126712,0.0,1.0
2002-06-14,18.28,18.55,17.85,18.05,23867,5.05512748839465,5.12979293816853,4.93621584616217,4.99152358673542,86306.1833755159,0.0,1.0
2002-06-17,18.8,18.85,18.26,18.26,22800,5.19892761388509,5.2127545490284,5.04959671433733,5.04959671433733,82447.7722781147,0.0,1.0
2002-06-18,19.24,19.33,18.47,18.85,31400,5.32060464314623,5.34549312640419,5.10766984193923,5.2127545490284,113546.493400561,0.0,1.0
2002-06-19,19.4,19.96,19.1,19.4,23867,5.36485083560483,5.51971250920992,5.28188922474496,5.36485083560483,86306.1833755159,0.0,1.0
2002-06-20,19.6,20.05,19.3,19.3,30000,5.42015857617807,5.54460099246787,5.3371969653182,5.3371969653182,108483.910892256,0.0,1.0
2002-06-21,19.85,19.95,19.62,19.75,50600,5.48929325189463,5.51694712218125,5.4256893502354,5.46163938160801,182976.196371605,0.0,1.0
2002-06-24,19.99,20.0,19.7,19.85,22800,5.5280086702959,5.53077405732456,5.4478124464647,5.48929325189463,82447.7722781147,0.0,1.0
2002-06-25,19.49,20.15,19.35,20.0,40600,5.38973931886279,5.5722548627545,5.35102390046152,5.53077405732456,146814.892740853,0.0,1.0
2002-06-26,19.9,20.0,19.14,19.2,56467,5.50312018703794,5.53077405732456,5.29295077285961,5.30954309503158,204192.033211768,0.0,1.0
2002-06-27,20.2,20.2,18.85,19.85,17400,5.58608179789781,5.58608179789781,5.2127545490284,5.48929325189463,62920.6683175086,0.0,1.0
2002-06-28,20.49,20.63,19.8,20.0,209867,5.66627802172902,5.70499344013029,5.47546631675132,5.53077405732456,758906.430907503,0.0,1.0
2002-07-01,20.51,20.63,20.22,20.27,62200,5.67180879578634,5.70499344013029,5.59161257195513,5.60543950709845,224923.308583278,0.0,1.0
2002-07-02,20.5,20.84,20.36,20.37,18867,5.66904340875768,5.7630665677322,5.63032799035641,5.63309337738507,68225.5315601399,0.0,1.0
2002-07-03,19.97,20.31,19.8,20.31,30600,5.52247789623858,5.61650105521309,5.47546631675132,5.61650105521309,110653.589110101,0.0,1.0
2002-07-05,20.35,20.35,19.9,20.05,5267,5.62756260332774,5.62756260332774,5.50312018703794,5.54460099246787,19046.1586223171,0.0,1.0
2002-07-08,20.55,20.6,20.15,20.4,18867,5.68287034390099,5.6966972790443,5.5722548627545,5.64138953847105,68225.5315601399,0.0,1.0
2002-07-09,20.59,20.64,20.26,20.3,57000,5.69393189201564,5.70775882715895,5.60267412006978,5.61373566818443,206119.430695287,0.0,1.0
2002-07-10,20.3,20.6,20.11,20.45,29067,5.61373566818443,5.6966972790443,5.56119331463985,5.65521647361437,105110.061263507,0.0,1.0
2002-07-11,20.02,20.2,19.8,20.2,8200,5.53630483138189,5.58608179789781,5.47546631675132,5.58608179789781,29652.2689772167,0.0,1.0
2002-07-12,19.62,20.01,19.37,20.01,3067,5.4256893502354,5.53353944435323,5.35655467451884,5.53353944435323,11090.6718235516,0.0,1.0
2002-07-15,18.87,19.89,18.33,19.89,20467,5.21828532308573,5.50035480000928,5.06895442353796,5.50035480000928,74011.3401410602,0.0,1.0
2002-07-16,18.63,18.89,18.3,18.89,9067,5.15191603439783,5.22381609714305,5.06065826245198,5.22381609714305,32787.4540020029,0.0,1.0
2002-07-17,18.64,18.87,18.21,18.5,18667,5.15468142142649,5.21828532308573,5.03576977919402,5.11596600302522,67502.3054875249,0.0,1.0
2002-07-18,17.7,18.64,17.68,18.49,9800,4.89473504073224,5.15468142142649,4.88920426667491,5.11320061599656,35438.077558137,0.0,1.0
2002-07-19,17.52,17.79,17.15,17.7,27600,4.84495807421632,4.9196235239902,4.74263875415581,4.89473504073224,99805.1980208756,0.0,1.0
2002-07-22,18.05,18.05,17.7,17.75,29000,4.99152358673542,4.99152358673542,4.89473504073224,4.90856197587555,104867.780529181,0.0,1.0
2002-07-23,17.85,18.2,17.85,18.2,74400,4.93621584616217,5.03300439216535,4.93621584616217,5.03300439216535,269040.099012795,0.0,1.0
2002-07-24,19.2,19.2,16.3,17.85,93400,5.30954309503158,5.30954309503158,4.50758085671952,4.93621584616217,337746.575911224,0.0,1.0
2002-07-25,18.85,19.19,18.61,19.0,110600,5.2127545490284,5.30677770800292,5.14638526034051,5.25423535445834,399944.018156118,0.0,1.0
2002-07-26,18.54,19.18,18.5,18.75,14467,5.12702755113987,5.30401232097426,5.11596600302522,5.18510067874178,52314.557962609,0.0,1.0
2002-07-29,19.58,19.65,18.35,18.35,23867,5.41462780212075,5.43398551132138,5.07448519759529,5.07448519759529,86306.1833755159,0.0,1.0
2002-07-30,20.0,20.0,19.45,19.57,105267,5.53077405732456,5.53077405732456,5.37867777074814,5.41186241509209,380659.194929838,0.0,1.0
2002-07-31,19.13,20.0,19.13,19.57,59467,5.29018538583095,5.53077405732456,5.29018538583095,5.41186241509209,215040.424300993,0.0,1.0
2002-08-01,18.91,19.44,18.81,19.14,119600,5.22934687120038,5.37591238371948,5.20169300091375,5.29295077285961,432489.191423794,0.0,1.0
2002-08-02,18.29,19.2,18.29,19.12,41400,5.05789287542331,5.30954309503158,5.05789287542331,5.28741999880228,149707.797031314,0.0,1.0
2002-08-05,18.44,18.49,18.26,18.4,34267,5.09937368085325,5.11320061599656,5.04959671433733,5.0883121327386,123913.939151498,0.0,1.0
2002-08-06,18.82,19.4,18.28,18.45,31667,5.20445838794241,5.36485083560483,5.05512748839465,5.10213906788191,114512.000207503,0.0,1.0
2002-08-07,19.09,19.2,18.75,18.75,16200,5.2791238377163,5.30954309503158,5.18510067874178,5.18510067874178,58581.3118818183,0.0,1.0
2002-08-08,19.21,19.36,18.9,18.94,47600,5.31230848206024,5.35378928749018,5.22658148417171,5.23764303228636,172127.80528238,0.0,1.0
2002-08-09,19.07,19.25,18.99,19.05,15600,5.27359306365897,5.32337003017489,5.25146996742967,5.26806228960165,56411.6336639732,0.0,1.0
2002-08-12,18.95,18.99,18.79,18.99,11467,5.24040841931502,5.25146996742967,5.19616222685643,5.25146996742967,41466.1668733834,0.0,1.0
2002-08-13,18.3,18.81,18.13,18.79,59667,5.06065826245198,5.20169300091375,5.01364668296472,5.19616222685643,215763.650373608,0.0,1.0
2002-08-14,19.1,19.1,18.62,18.71,158200,5.28188922474496,5.28188922474496,5.14915064736917,5.17403913062713,572071.823438497,0.0,1.0
2002-08-15,19.75,19.75,19.01,19.2,24467,5.46163938160801,5.46163938160801,5.257000741487,5.30954309503158,88475.861593361,0.0,1.0
2002-08-16,19.44,19.46,19.06,19.44,21867,5.37591238371948,5.3814431577768,5.27082767663031,5.37591238371948,79073.9226493655,0.0,1.0
2002-08-19,19.31,19.5,19.06,19.49,17800,5.33996235234687,5.39250470589145,5.27082767663031,5.38973931886279,64367.1204627386,0.0,1.0
2002-08-20,19.16,19.25,19.11,19.23,10267,5.29848154691693,5.32337003017489,5.28465461177362,5.31783925611757,37126.8104376931,0.0,1.0
2002-08-21,19.15,19.28,19.15,19.19,23867,5.29571615988827,5.33166619126088,5.29571615988827,5.30677770800292,86306.1833755159,0.0,1.0
2002-08-22,19.12,19.18,19.02,19.18,9867,5.28741999880228,5.30401232097426,5.25976612851566,5.30401232097426,35680.3582924631,0.0,1.0
2002-08-23,18.95,19.01,18.95,19.0,23000,5.24040841931502,5.257000741487,5.24040841931502,5.25423535445834,83170.9983507298,0.0,1.0
2002-08-26,18.95,19.0,18.81,18.96,48467,5.24040841931502,5.25423535445834,5.20169300091375,5.24317380634369,175262.990307166,0.0,1.0
2002-08-27,18.9,19.0,18.82,18.9,22867,5.22658148417171,5.25423535445834,5.20445838794241,5.22658148417171,82690.0530124407,0.0,1.0
2002-08-28,18.81,18.93,18.7,18.9,44267,5.20169300091375,5.2348776452577,5.17127374359847,5.22658148417171,160075.24278225,0.0,1.0
2002-08-29,18.94,18.94,18.75,18.8,96267,5.23764303228636,5.23764303228636,5.18510067874178,5.19892761388509,348114.021662161,0.0,1.0
2002-08-30,18.45,19.0,18.45,18.81,68400,5.10213906788191,5.25423535445834,5.10213906788191,5.20169300091375,247343.316834344,0.0,1.0
2002-09-03,18.66,18.9,18.54,18.54,17867,5.16021219548382,5.22658148417171,5.12702755113987,5.12702755113987,64609.4011970647,0.0,1.0
2002-09-04,18.79,18.79,18.7,18.75,61400,5.19616222685643,5.19616222685643,5.17127374359847,5.18510067874178,222030.404292817,0.0,1.0
2002-09-05,18.7,18.89,18.7,18.84,44267,5.17127374359847,5.22381609714305,5.17127374359847,5.20998916199974,160075.24278225,0.0,1.0
2002-09-06,18.65,18.88,18.5,18.87,47067,5.18233529171312,5.24624612909081,5.14065431081462,5.24346739703091,169383.009895878,0.09,1.0
2002-09-09,18.25,18.7,18.25,18.52,21200,5.07118600931712,5.19622895201261,5.07118600931712,5.14621177493442,76293.7899120958,0.0,1.0
2002-09-10,18.1,18.55,17.82,18.26,38867,5.02950502841863,5.15454797111412,4.95170053074143,5.07396474137702,139873.147760067,0.0,1.0
2002-09-11,18.23,18.4,18.0,18.0,83467,5.06562854519732,5.11286699021562,5.00171770781963,5.00171770781963,300378.007669477,0.0,1.0
2002-09-12,17.63,18.18,17.34,18.18,159067,4.89890462160334,5.05173488489782,4.81832139186624,5.05173488489782,572444.541506949,0.0,1.0
2002-09-13,17.43,17.82,17.02,17.07,57400,4.84332998040534,4.95170053074143,4.72940196594945,4.74329562624895,206569.034950674,0.0,1.0
2002-09-16,17.29,17.38,17.1,17.28,8467,4.80442773156674,4.82943632010584,4.75163182242865,4.80164899950684,30470.732037062,0.0,1.0
2002-09-17,17.2,17.39,17.15,17.38,8200,4.77941914302765,4.83221505216574,4.76552548272815,4.82943632010584,29509.8621358106,0.0,1.0
2002-09-18,16.95,17.13,16.75,17.13,5267,4.70995084153015,4.75996801860835,4.65437620033215,4.75996801860835,18954.6882767457,0.0,1.0
2002-09-19,16.71,17.28,16.71,16.87,94467,4.64326127209256,4.80164899950684,4.64326127209256,4.68772098505095,339964.408095563,0.0,1.0
2002-09-20,16.7,17.0,16.48,17.0,86267,4.64048254003266,4.72384450182965,4.57935043471486,4.72384450182965,310454.545959753,0.0,1.0
2002-09-23,16.7,16.94,16.5,16.88,27600,4.64048254003266,4.70717210947025,4.58490789883466,4.69049971711085,99325.8774327284,0.0,1.0
2002-09-24,16.13,17.02,16.0,16.5,33000,4.48209481261837,4.72940196594945,4.44597129583967,4.58490789883466,118759.201278262,0.0,1.0
2002-09-25,16.44,16.68,16.11,16.15,22267,4.56823550647526,4.63492507591286,4.47653734849857,4.48765227673817,80133.6707534263,0.0,1.0
2002-09-26,16.83,17.0,16.57,16.61,43200,4.67660605681135,4.72384450182965,4.60435902325396,4.61547395149356,155466.590764271,0.0,1.0
2002-09-27,16.38,17.0,16.21,17.0,11867,4.55156311411586,4.72384450182965,4.50432466909757,4.72384450182965,42706.5285323982,0.0,1.0
2002-09-30,16.68,16.69,16.0,16.21,47200,4.63492507591286,4.63770380797276,4.44597129583967,4.50432466909757,169861.645464666,0.0,1.0
2002-10-01,16.75,16.79,16.28,16.68,24000,4.65437620033215,4.66549112857175,4.52377579351686,4.63492507591286,86370.3282023727,0.0,1.0
2002-10-02,16.1,16.65,15.64,16.65,15667,4.47375861643867,4.62658887973316,4.34593694168328,4.62658887973316,56381.8304977738,0.0,1.0
2002-10-03,15.61,16.22,15.59,15.99,11800,4.33760074550358,4.50710340115747,4.33204328138378,4.44319256377977,42465.4113661665,0.0,1.0
2002-10-04,15.5,15.69,15.5,15.58,16067,4.30703469284468,4.35983060198278,4.30703469284468,4.32926454932388,57821.3359678133,0.0,1.0
2002-10-07,15.04,15.5,15.0,15.5,35000,4.17921301808929,4.30703469284468,4.16809808984969,4.30703469284468,125956.72862846,0.0,1.0
2002-10-08,15.77,15.8,15.0,15.0,44867,4.38206045846198,4.39039665464167,4.16809808984969,4.16809808984969,161465.72981066,0.0,1.0
2002-10-09,14.94,15.59,14.94,15.59,18267,4.15142569749029,4.33204328138378,4.15142569749029,4.33204328138378,65738.6160530309,0.0,1.0
2002-10-10,15.51,15.79,14.85,14.94,63400,4.30981342490458,4.38761792258177,4.12641710895119,4.15142569749029,228161.617001268,0.0,1.0
2002-10-11,16.18,16.3,15.45,15.45,33867,4.49598847291787,4.52933325763666,4.29314103254518,4.29314103254518,121879.329384573,0.0,1.0
2002-10-14,16.54,16.6,16.02,16.24,7800,4.59602282707426,4.61269521943366,4.45152875995947,4.51266086527726,28070.3566657711,0.0,1.0
2002-10-15,16.9,16.94,16.71,16.71,28400,4.69605718123065,4.70717210947025,4.64326127209256,4.64326127209256,102204.888372808,0.0,1.0
2002-10-16,16.62,16.82,16.62,16.81,40467,4.61825268355346,4.67382732475145,4.61825268355346,4.67104859269155,145631.169640225,0.0,1.0
2002-10-17,17.9,17.9,16.81,16.81,103000,4.97393038722063,4.97393038722063,4.67104859269155,4.67104859269155,370672.658535182,0.0,1.0
2002-10-18,18.29,18.49,17.92,17.93,70400,5.08230093755672,5.13787557875472,4.97948785134043,4.98226658340033,253352.96272696,0.0,1.0
2002-10-21,18.3,18.45,18.29,18.44,28267,5.08507966961662,5.12676065051512,5.08230093755672,5.12398191845522,101726.252804019,0.0,1.0
2002-10-22,17.93,18.3,17.63,18.3,9000,4.98226658340033,5.08507966961662,4.89890462160334,5.08507966961662,32388.8730758897,0.0,1.0
2002-10-23,18.5,18.5,17.87,18.07,9467,5.14065431081462,5.14065431081462,4.96559419104093,5.02116883223893,34069.4957121609,0.0,1.0
2002-10-24,18.46,18.52,18.25,18.31,8067,5.12953938257502,5.14621177493442,5.07118600931712,5.08785840167652,29031.2265670225,0.0,1.0
2002-10-25,18.24,18.5,17.7,18.47,30000,5.06840727725722,5.14065431081462,4.91835574602263,5.13231811463492,107962.910252966,0.0,1.0
2002-10-28,17.19,18.24,17.19,18.24,25000,4.77664041096775,5.06840727725722,4.77664041096775,5.06840727725722,89969.0918774714,0.0,1.0
2002-10-29,17.48,17.54,17.19,17.19,27600,4.85722364070484,4.87389603306424,4.77664041096775,4.77664041096775,99325.8774327285,0.0,1.0
2002-10-30,17.39,17.52,17.29,17.3,10800,4.83221505216574,4.86833856894444,4.80442773156674,4.80720646362664,38866.6476910677,0.0,1.0
2002-10-31,16.89,17.43,16.89,17.3,28267,4.69327844917075,4.84332998040534,4.69327844917075,4.80720646362664,101726.252804019,0.0,1.0
2002-11-01,17.93,17.93,16.76,17.14,22800,4.98226658340033,4.98226658340033,4.65715493239206,4.76274675066825,82051.811792254,0.0,1.0
2002-11-04,17.9,18.08,17.85,17.93,35000,4.97393038722063,5.02394756429883,4.96003672692113,4.98226658340033,125956.72862846,0.0,1.0
2002-11-05,17.69,18.1,17.57,18.1,10800,4.91557701396274,5.02950502841863,4.88223222924394,5.02950502841863,38866.6476910676,0.0,1.0
2002-11-06,17.68,17.75,17.55,17.75,13000,4.91279828190284,4.93224940632213,4.87667476512414,4.93224940632213,46783.9277762851,0.0,1.0
2002-11-07,17.1,17.66,17.1,17.65,10800,4.75163182242865,4.90724081778304,4.75163182242865,4.90446208572314,38866.6476910676,0.0,1.0
2002-11-08,17.1,17.47,17.08,17.23,8467,4.75163182242865,4.85444490864494,4.74607435830885,4.78775533920734,30470.732037062,0.0,1.0
2002-11-11,16.71,17.27,16.61,17.27,5867,4.64326127209256,4.79887026744694,4.61547395149356,4.79887026744694,21113.946481805,0.0,1.0
2002-11-12,16.83,16.85,16.71,16.77,11067,4.67660605681135,4.68216352093115,4.64326127209256,4.65993366445195,39827.5175923191,0.0,1.0
2002-11-13,16.91,17.09,16.82,16.82,4067,4.69883591329055,4.74885309036875,4.67382732475145,4.67382732475145,14636.1718666271,0.0,1.0
2002-11-14,17.2,17.21,16.56,16.9,41267,4.77941914302765,4.78219787508755,4.60158029119406,4.69605718123065,148510.180580304,0.0,1.0
2002-11-15,16.9,17.15,16.66,17.15,50667,4.69605718123065,4.76552548272815,4.62936761179306,4.76552548272815,182338.559126234,0.0,1.0
2002-11-18,16.47,16.8,16.4,16.76,33400,4.57657170265496,4.66826986063165,4.55712057823566,4.65715493239206,120198.706748302,0.0,1.0
2002-11-19,16.42,16.66,16.41,16.47,58400,4.56267804235546,4.62936761179306,4.55989931029556,4.57657170265496,210167.798625773,0.0,1.0
2002-11-20,16.85,16.89,16.4,16.4,31200,4.68216352093115,4.69327844917075,4.55712057823566,4.55712057823566,112281.426663084,0.0,1.0
2002-11-21,17.35,17.5,16.71,16.98,34000,4.82110012392614,4.86278110482464,4.64326127209256,4.71828703770985,122357.964953361,0.0,1.0
2002-11-22,17.31,17.51,17.1,17.35,7867,4.80998519568654,4.86555983688454,4.75163182242865,4.82110012392614,28311.4738320027,0.0,1.0
2002-11-25,17.12,17.44,17.1,17.1,20600,4.75718928654845,4.84610871246524,4.75163182242865,4.75163182242865,74134.5317070364,0.0,1.0
2002-11-26,16.81,17.31,16.81,17.12,63000,4.67104859269155,4.80998519568654,4.67104859269155,4.75718928654845,226722.111531228,0.0,1.0
2002-11-27,17.03,17.25,16.71,16.71,20867,4.73218069800935,4.79331280332714,4.64326127209256,4.64326127209256,75095.4016082878,0.0,1.0
2002-11-29,17.23,17.25,16.97,17.19,3467,4.78775533920734,4.79331280332714,4.71550830564995,4.77664041096775,12476.9136615678,0.0,1.0
2002-12-02,17.18,17.4,16.78,17.23,15067,4.77386167890785,4.83499378422564,4.66271239651185,4.78775533920734,54222.5722927144,0.0,1.0
2002-12-03,16.72,17.24,16.72,17.2,18467,4.64604000415246,4.79053407126724,4.64604000415246,4.77941914302765,66458.3687880505,0.0,1.0
2002-12-04,16.6,16.77,16.5,16.74,17200,4.61269521943366,4.65993366445195,4.58490789883466,4.65159746827225,61898.7352117003,0.0,1.0
2002-12-05,16.48,16.73,16.48,16.73,9600,4.57935043471486,4.64881873621236,4.57935043471486,4.64881873621236,34548.131280949,0.0,1.0
2002-12-06,16.5,16.56,16.3,16.31,72600,4.60991648737376,4.62667982005512,4.55403871176923,4.55683260054945,259852.863556415,0.09,1.0
2002-12-09,16.3,16.46,16.22,16.46,153467,4.55403871176923,4.59874093225285,4.53168760152742,4.59874093225285,549295.308697139,0.0,1.0
2002-12-10,16.57,16.57,16.22,16.4,23600,4.62947370883534,4.62947370883534,4.53168760152742,4.58197759957149,84470.0768585592,0.0,1.0
2002-12-11,16.71,16.9,16.22,16.22,17200,4.66858815175851,4.72167203858282,4.53168760152742,4.53168760152742,61562.9373714923,0.0,1.0
2002-12-12,16.85,16.99,16.69,16.72,26467,4.70770259468169,4.74681703760486,4.66300037419806,4.67138204053874,94731.759500656,0.0,1.0
2002-12-13,16.81,17.03,16.52,16.62,207067,4.69652703956078,4.75799259272576,4.61550426493421,4.64344315273648,741142.601901324,0.0,1.0
2002-12-16,16.5,17.0,16.32,17.0,76267,4.60991648737376,4.74961092638508,4.55962648932968,4.74961092638508,272977.938634395,0.0,1.0
2002-12-17,16.8,16.84,16.41,16.6,11600,4.69373315078055,4.70490870590146,4.58477148835172,4.63785537517602,41519.1903203087,0.0,1.0
2002-12-18,16.76,16.98,16.48,16.48,27400,4.68255759565965,4.74402314882463,4.6043287098133,4.6043287098133,98071.190929005,0.0,1.0
2002-12-19,16.52,16.99,16.27,16.76,52867,4.61550426493421,4.74681703760486,4.54565704542855,4.68255759565965,189223.709884807,0.0,1.0
2002-12-20,16.84,16.84,16.35,16.76,73000,4.70490870590146,4.70490870590146,4.56800815567036,4.68255759565965,261284.559774356,0.0,1.0
2002-12-23,16.93,16.94,16.83,16.84,7867,4.7300537049235,4.73284759370372,4.70211481712123,4.70490870590146,28157.885366368,0.0,1.0
2002-12-24,16.81,16.83,16.73,16.83,9067,4.69652703956078,4.70211481712123,4.67417592931897,4.70211481712123,32452.974020193,0.0,1.0
2002-12-26,16.94,17.02,16.71,16.9,48000,4.73284759370372,4.75519870394554,4.66858815175851,4.72167203858282,171803.546153002,0.0,1.0
2002-12-27,16.65,16.95,16.45,16.71,10400,4.65182481907715,4.73564148248395,4.59594704347263,4.66858815175851,37224.1016664837,0.0,1.0
2002-12-30,16.48,16.74,16.39,16.74,16067,4.6043287098133,4.67696981809919,4.57918371079127,4.67696981809919,57507.6578341725,0.0,1.0
2002-12-31,16.38,16.57,16.15,16.34,41000,4.57638982201104,4.62947370883534,4.51213038006583,4.56521426689013,146748.862339022,0.0,1.0
2003-01-02,16.7,16.7,16.16,16.44,20200,4.66579426297829,4.66579426297829,4.51492426884606,4.5931531546924,72300.6590060548,0.0,1.0
2003-01-03,16.5,16.7,16.5,16.69,27600,4.60991648737376,4.66579426297829,4.60991648737376,4.66300037419806,98787.0390379758,0.0,1.0
2003-01-06,16.8,17.04,16.3,16.36,47600,4.69373315078055,4.76078648150599,4.55403871176923,4.57080204445059,170371.84993506,0.0,1.0
2003-01-07,17.02,17.06,16.71,17.05,251667,4.75519870394554,4.76637425906644,4.66858815175851,4.76358037028622,900776.730201821,0.0,1.0
2003-01-08,16.83,16.99,16.56,16.85,10067,4.70211481712123,4.74681703760486,4.62667982005512,4.70770259468169,36032.2145650472,0.0,1.0
2003-01-09,17.0,17.01,16.9,16.91,8267,4.74961092638508,4.75240481516531,4.72167203858282,4.72446592736305,29589.5815843097,0.0,1.0
2003-01-10,16.85,17.02,16.72,17.02,12600,4.70770259468169,4.75519870394554,4.67138204053874,4.75519870394554,45098.4308651629,0.0,1.0
2003-01-13,16.83,17.25,16.73,16.92,43800,4.70211481712123,4.81945814589075,4.67417592931897,4.72725981614327,156770.735864614,0.0,1.0
2003-01-14,17.0,17.0,16.75,16.88,5467,4.74961092638508,4.74961092638508,4.67976370687942,4.71608426102236,19567.7080587179,0.0,1.0
2003-01-15,16.78,17.0,16.75,16.99,20200,4.6881453732201,4.74961092638508,4.67976370687942,4.74681703760486,72300.6590060548,0.0,1.0
2003-01-16,16.76,16.99,16.75,16.99,19800,4.68255759565965,4.74681703760486,4.67976370687942,4.74681703760486,70868.9627881131,0.0,1.0
2003-01-17,16.6,17.1,16.6,17.05,14000,4.63785537517602,4.77754981418735,4.63785537517602,4.76358037028622,50109.3676279588,0.0,1.0
2003-01-21,16.73,16.85,16.5,16.55,6600,4.67417592931897,4.70770259468169,4.60991648737376,4.62388593127489,23622.9875960377,0.0,1.0
2003-01-22,16.5,16.88,16.5,16.73,3400,4.60991648737376,4.71608426102236,4.60991648737376,4.67417592931897,12169.4178525043,0.0,1.0
2003-01-23,16.62,16.7,16.38,16.66,24867,4.64344315273648,4.66579426297829,4.57638982201104,4.65461870785738,89004.9746288893,0.0,1.0
2003-01-24,16.34,16.54,16.3,16.47,13467,4.56521426689013,4.62109204249466,4.55403871176923,4.60153482103308,48201.6324175515,0.0,1.0
2003-01-27,16.17,16.43,16.05,16.27,77200,4.51771815762628,4.59035926591217,4.48419149226356,4.54565704542855,276317.370062744,0.0,1.0
2003-01-28,16.3,16.3,16.04,16.2,18600,4.55403871176923,4.55403871176923,4.48139760348334,4.52609982396696,66573.8741342881,0.0,1.0
2003-01-29,16.3,16.3,16.04,16.2,31267,4.55403871176923,4.55403871176923,4.48139760348334,4.52609982396696,111912.114115956,0.0,1.0
2003-01-30,16.52,16.89,16.51,16.8,27467,4.61550426493421,4.71887814980259,4.61271037615398,4.69373315078055,98311.0000455103,0.0,1.0
2003-01-31,16.83,17.05,16.47,16.57,46800,4.70211481712123,4.76358037028622,4.60153482103308,4.62947370883534,167508.457499177,0.0,1.0
2003-02-03,16.82,16.93,16.8,16.93,15200,4.69932092834101,4.7300537049235,4.69373315078055,4.7300537049235,54404.4562817838,0.0,1.0
2003-02-04,16.54,16.86,16.54,16.86,21800,4.62109204249466,4.71049648346191,4.62109204249466,4.71049648346191,78027.4438778216,0.0,1.0
2003-02-05,16.65,16.8,16.52,16.52,63467,4.65182481907715,4.69373315078055,4.61550426493421,4.61550426493421,227163.659660262,0.0,1.0
2003-02-06,16.94,16.98,16.57,16.66,30000,4.73284759370372,4.74402314882463,4.62947370883534,4.65461870785738,107377.216345626,0.0,1.0
2003-02-07,16.76,17.03,16.68,16.81,10400,4.68255759565965,4.75799259272576,4.66020648541784,4.69652703956078,37224.1016664836,0.0,1.0
2003-02-10,17.19,17.25,16.81,17.04,36867,4.80269481320939,4.81945814589075,4.69652703956078,4.76078648150599,131955.86116714,0.0,1.0
2003-02-11,16.98,17.3,16.93,16.96,84800,4.74402314882463,4.83342758979188,4.7300537049235,4.73843537126418,303519.598203636,0.0,1.0
2003-02-12,16.85,17.29,16.85,17.11,14067,4.70770259468169,4.83063370101165,4.70770259468169,4.78034370296758,50349.176744464,0.0,1.0
2003-02-13,17.08,17.08,16.78,16.78,5800,4.7719620366269,4.7719620366269,4.6881453732201,4.6881453732201,20759.5951601543,0.0,1.0
2003-02-14,17.0,17.25,16.98,17.03,12267,4.74961092638508,4.81945814589075,4.74402314882463,4.75799259272576,43906.5437637265,0.0,1.0
2003-02-18,17.05,17.05,16.99,16.99,11400,4.76358037028622,4.76358037028622,4.74681703760486,4.74681703760486,40803.3422113378,0.0,1.0
2003-02-19,16.66,17.03,16.66,16.95,5667,4.65461870785738,4.75799259272576,4.65461870785738,4.73564148248395,20283.5561676888,0.0,1.0
2003-02-20,17.09,17.09,16.62,16.62,5600,4.77475592540712,4.77475592540712,4.64344315273648,4.64344315273648,20043.7470511835,0.0,1.0
2003-02-21,17.63,17.63,17.13,17.13,5667,4.92562591953935,4.92562591953935,4.78593148052803,4.78593148052803,20283.5561676888,0.0,1.0
2003-02-24,17.23,17.44,17.14,17.44,13467,4.81387036833029,4.87254203271505,4.78872536930826,4.87254203271505,48201.6324175515,0.0,1.0
2003-02-25,17.24,17.47,17.16,17.21,24600,4.81666425711052,4.88092369905573,4.79431314686871,4.80828259076984,88049.3174034133,0.0,1.0
2003-02-26,17.05,17.3,17.05,17.25,20400,4.76358037028622,4.83342758979188,4.76358037028622,4.81945814589075,73016.5071150256,0.0,1.0
2003-02-27,17.3,17.5,17.05,17.05,14067,4.83342758979188,4.88930536539641,4.76358037028622,4.76358037028622,50349.176744464,0.0,1.0
2003-02-28,17.3,17.35,17.23,17.35,27600,4.83342758979188,4.84739703369301,4.81387036833029,4.84739703369301,98787.0390379759,0.0,1.0
2003-03-03,17.18,17.38,17.04,17.25,37800,4.79990092442916,4.85577870003369,4.76078648150599,4.81945814589075,135295.292595489,0.0,1.0
2003-03-04,17.3,17.6,17.22,17.25,40800,4.83342758979188,4.91724425319868,4.81107647955007,4.81945814589075,146033.014230051,0.0,1.0
2003-03-05,17.34,17.5,17.15,17.5,56667,4.84460314491279,4.88930536539641,4.79151925808848,4.88930536539641,202824.823955253,0.0,1.0
2003-03-06,17.16,17.39,17.15,17.25,27800,4.82225203467097,4.88688594888859,4.8194418644876,4.84754356632135,98926.3930151568,0.1,1.0
2003-03-07,17.14,17.21,17.1,17.13,60267,4.81663169430422,4.83630288558785,4.80539101357073,4.81382152412085,214460.321145484,0.0,1.0
2003-03-10,17.31,17.31,17.1,17.3,7000,4.86440458742159,4.86440458742159,4.80539101357073,4.86159441723822,24909.5234210827,0.0,1.0
2003-03-11,17.42,17.67,17.15,17.34,15467,4.89531645943872,4.96557071402308,4.8194418644876,4.87283509797172,55039.371250555,0.0,1.0
2003-03-12,17.65,17.77,17.17,17.41,40467,4.95995037365633,4.99367241585683,4.82506220485435,4.89250628925534,144001.954897279,0.0,1.0
2003-03-13,17.6,17.75,17.37,17.65,37000,4.94589952273946,4.98805207549008,4.88126560852184,4.95995037365633,131664.623797151,0.0,1.0
2003-03-14,17.43,17.65,17.42,17.5,14867,4.89812662962209,4.95995037365633,4.89531645943872,4.91779782090571,52904.2692430336,0.0,1.0
2003-03-17,17.69,17.75,17.32,17.37,21267,4.97119105438983,4.98805207549008,4.86721475760497,4.88126560852184,75678.690656595,0.0,1.0
2003-03-18,17.55,17.57,17.25,17.37,13667,4.93184867182259,4.93746901218934,4.84754356632135,4.88126560852184,48634.0652279909,0.0,1.0
2003-03-19,17.57,17.8,17.25,17.37,28800,4.93746901218934,5.00210292640695,4.84754356632135,4.88126560852184,102484.896361026,0.0,1.0
2003-03-20,17.66,17.75,17.25,17.73,8800,4.96276054383971,4.98805207549008,4.84754356632135,4.98243173512333,31314.8294436467,0.0,1.0
2003-03-21,18.1,18.15,17.5,17.75,38400,5.08640803190819,5.10045888282507,4.91779782090571,4.98805207549008,136646.528481368,0.0,1.0
2003-03-24,17.76,18.0,17.42,18.0,16667,4.99086224567346,5.05830633007445,4.89531645943872,5.05830633007445,59309.5752655977,0.0,1.0
2003-03-25,17.71,17.85,17.64,17.8,7600,4.97681139475658,5.01615377732383,4.95714020347296,5.00210292640695,27044.625428604,0.0,1.0
2003-03-26,17.36,17.54,17.26,17.5,25600,4.87845543833847,4.92903850163921,4.85035373650472,4.91779782090571,91097.685654245,0.0,1.0
2003-03-27,17.48,17.67,17.25,17.25,21000,4.91217748053896,4.96557071402308,4.84754356632135,4.84754356632135,74728.570263248,0.0,1.0
2003-03-28,17.52,17.55,17.37,17.47,12267,4.92341816127246,4.93184867182259,4.88126560852184,4.90936731035559,43652.1605437744,0.0,1.0
2003-03-31,17.4,17.53,17.3,17.53,22267,4.88969611907197,4.92622833145584,4.86159441723822,4.92622833145584,79237.1940024638,0.0,1.0
2003-04-01,17.4,17.47,17.27,17.29,8467,4.88969611907197,4.90936731035559,4.85316390668809,4.85878424705484,30129.8478294724,0.0,1.0
2003-04-02,17.5,17.73,17.4,17.47,12067,4.91779782090571,4.98243173512333,4.88969611907197,4.90936731035559,42940.4598746006,0.0,1.0
2003-04-03,17.45,17.66,17.34,17.57,3400,4.90374696998884,4.96276054383971,4.87283509797172,4.93746901218934,12098.9113759544,0.0,1.0
2003-04-04,17.39,17.61,17.32,17.61,9067,4.88688594888859,4.94870969292283,4.86721475760497,4.94870969292283,32264.9498369938,0.0,1.0
2003-04-07,17.22,17.74,16.91,17.61,18800,4.83911305577122,4.98524190530671,4.75199778008661,4.94870969292283,66899.8629023362,0.0,1.0
2003-04-08,17.41,17.431,17.22,17.22,5000,4.89250628925534,4.89840764664043,4.83911305577122,4.83911305577122,17792.5167293447,0.0,1.0
2003-04-09,17.58,17.59,17.42,17.47,9000,4.94027918237271,4.94308935255609,4.89531645943872,4.90936731035559,32026.5301128205,0.0,1.0
2003-04-10,17.52,17.68,17.51,17.51,24400,4.92341816127246,4.96838088420646,4.92060799108909,4.92060799108909,86827.4816392024,0.0,1.0
2003-04-11,17.5,17.65,17.4,17.5,23267,4.91779782090571,4.95995037365633,4.88969611907197,4.91779782090571,82795.6973483329,0.0,1.0
2003-04-14,18.15,18.16,17.6,17.62,30200,5.10045888282507,5.10326905300844,4.94589952273946,4.95151986310621,107466.801045242,0.0,1.0
2003-04-15,18.09,18.1,17.75,17.98,37600,5.08359786172482,5.08640803190819,4.98805207549008,5.0526859897077,133799.725804672,0.0,1.0
2003-04-16,18.55,18.72,18.19,18.19,57467,5.21286569016006,5.26063858327743,5.11169956355857,5.11169956355857,204496.511777051,0.0,1.0
2003-04-17,18.89,19.0,18.43,18.74,62200,5.3084114763948,5.33932334841192,5.17914364795956,5.26625892364418,221338.908113048,0.0,1.0
2003-04-21,18.95,19.2,18.5,18.81,76600,5.32527249749504,5.39552675207941,5.19881483924318,5.2859301149278,272581.356293562,0.0,1.0
2003-04-22,19.35,19.38,18.82,18.96,124600,5.43767930483003,5.44610981538016,5.28874028511117,5.32808266767842,443389.516895271,0.0,1.0
2003-04-23,19.2,19.35,19.0,19.35,71000,5.39552675207941,5.43767930483003,5.33932334841192,5.43767930483003,252653.737556695,0.0,1.0
2003-04-24,18.75,19.22,18.57,19.21,65267,5.26906909382755,5.40114709244616,5.21848603052681,5.39833692226279,232252.837874829,0.0,1.0
2003-04-25,18.971,19.04,18.75,18.75,30200,5.33117385488013,5.35056402914542,5.26906909382755,5.26906909382755,107466.801045242,0.0,1.0
2003-04-28,19.45,19.5,19.15,19.15,24467,5.46578100666378,5.47983185758065,5.38147590116254,5.38147590116254,87065.9013633755,0.0,1.0
2003-04-29,19.22,19.49,18.93,19.49,39200,5.40114709244616,5.47702168739728,5.31965215712829,5.47702168739728,139493.331158063,0.0,1.0
2003-04-30,19.08,19.15,18.91,18.98,83600,5.36180470987891,5.38147590116254,5.31403181676154,5.33370300804517,297490.879714644,0.0,1.0
2003-05-01,18.92,19.05,18.83,19.05,63200,5.31684198694492,5.35337419932879,5.29155045529455,5.35337419932879,224897.411458917,0.0,1.0
2003-05-02,18.93,19.23,18.89,18.95,85200,5.31965215712829,5.40395726262954,5.3084114763948,5.32527249749504,303184.485068035,0.0,1.0
2003-05-05,19.01,19.09,18.89,19.09,17400,5.34213351859529,5.36461488006229,5.3084114763948,5.36461488006229,61917.9582181197,0.0,1.0
2003-05-06,19.32,19.4,18.98,19.02,102800,5.42924879427991,5.4517301557469,5.33370300804517,5.34494368877867,365814.143955328,0.0,1.0
2003-05-07,19.27,19.45,19.07,19.32,59467,5.41519794336303,5.46578100666378,5.35899453969554,5.42924879427991,211613.518468789,0.0,1.0
2003-05-08,19.45,19.45,19.15,19.2,67467,5.46578100666378,5.46578100666378,5.38147590116254,5.39552675207941,240081.54523574,0.0,1.0
2003-05-09,19.6,19.66,19.26,19.35,89667,5.5079335594144,5.52479458051465,5.41238777317966,5.43767930483003,319080.319514031,0.0,1.0
2003-05-12,19.75,19.84,19.56,19.63,31400,5.55008611216502,5.57537764381539,5.4966928786809,5.51636406996452,111737.005060285,0.0,1.0
2003-05-13,19.35,19.7,19.29,19.7,129200,5.43767930483003,5.53603526124815,5.42081828372978,5.53603526124815,459758.632286268,0.0,1.0
2003-05-14,19.55,19.77,19.29,19.47,60267,5.49388270849753,5.55570645253177,5.42081828372978,5.47140134703053,214460.321145484,0.0,1.0
2003-05-15,20.0,20.0,19.44,19.55,80600,5.62034036674939,5.62034036674939,5.4629708364804,5.49388270849753,286815.369677037,0.0,1.0
2003-05-16,20.07,20.35,19.65,19.65,74000,5.64001155803301,5.7186963231675,5.52198441033127,5.52198441033127,263329.247594302,0.0,1.0
2003-05-19,19.72,20.16,19.69,19.97,52400,5.54165560161489,5.66530308968338,5.53322509106477,5.61190985619926,186465.575323533,0.0,1.0
2003-05-20,19.73,20.02,19.41,19.5,53267,5.54446577179827,5.62596070711614,5.45454032593028,5.47983185758065,189550.797724401,0.0,1.0
2003-05-21,19.87,20.03,19.73,19.85,42867,5.58380815436552,5.62877087729951,5.54446577179827,5.57818781399877,152542.362927364,0.0,1.0
2003-05-22,20.06,20.15,19.64,19.8,23867,5.63720138784963,5.66249291950001,5.5191742401479,5.56413696308189,84930.7993558542,0.0,1.0
2003-05-23,20.0,20.35,19.92,20.02,29467,5.62034036674939,5.7186963231675,5.59785900528239,5.62596070711614,104858.41809272,0.0,1.0
2003-05-27,20.45,20.45,19.97,19.97,25200,5.74679802500125,5.74679802500125,5.61190985619926,5.61190985619926,89674.2843158974,0.0,1.0
2003-05-28,20.06,20.5,19.53,20.24,73867,5.63720138784963,5.76084887591812,5.48826236813078,5.68778445115038,262855.966649302,0.0,1.0
2003-05-29,20.12,20.288,19.82,20.05,41000,5.65406240894988,5.70127326803058,5.56975730344864,5.63439121766626,145898.637180627,0.0,1.0
2003-05-30,20.591,20.71,20.25,20.28,31200,5.78642142458683,5.81986244976899,5.69059462133375,5.69902513188388,111025.304391111,0.0,1.0
2003-06-02,20.89,20.92,20.73,20.73,44800,5.87044551306973,5.87887602361986,5.82548279013574,5.82548279013574,159420.949894929,0.0,1.0
2003-06-03,20.4,20.95,20.4,20.93,27667,5.73274717408437,5.88730653416998,5.73274717408437,5.88168619380323,98453.1120701562,0.0,1.0
2003-06-04,20.49,20.88,19.87,20.59,35667,5.75803870573475,5.86763534288636,5.58380815436552,5.78614040756849,126921.138837108,0.0,1.0
2003-06-05,20.71,20.72,20.13,20.2,20867,5.81986244976899,5.82267261995236,5.65687257913326,5.67654377041688,74255.2893182473,0.0,1.0
2003-06-06,21.04,21.771,20.55,20.55,50067,5.9406997676541,6.147099555209,5.80234696888269,5.80234696888269,177320.807514226,0.1,1.0
2003-06-09,20.06,21.3,20.0,21.101,42067,5.66399417011128,6.01411145679812,5.64705301107804,5.95792327933789,148987.445017695,0.0,1.0
2003-06-10,20.38,20.5,20.25,20.39,26000,5.75434701828853,5.78822933635499,5.71764117371652,5.75717054479407,92083.4281137251,0.0,1.0
2003-06-11,20.4,20.7,20.19,20.32,52067,5.7599940712996,5.84469986646577,5.70070001468329,5.73740585925529,184404.148138359,0.0,1.0
2003-06-12,20.43,20.61,20.0,20.61,41667,5.76846465081622,5.81928812791592,5.64705301107804,5.81928812791592,147570.776892869,0.0,1.0
2003-06-13,20.21,20.92,20.05,20.41,31800,5.70634706769436,5.90681744958763,5.66117064360574,5.76281759780514,112625.11592371,0.0,1.0
2003-06-16,20.45,20.54,19.86,20.51,78667,5.7741117038273,5.79952344237715,5.6075236400005,5.79105286286053,278612.578439324,0.0,1.0
2003-06-17,20.51,20.79,20.33,20.33,39867,5.79105286286053,5.87011160501563,5.74022938576083,5.74022938576083,141195.770331149,0.0,1.0
2003-06-18,20.4,20.55,20.12,20.48,26667,5.7599940712996,5.80234696888269,5.68093532914451,5.78258228334392,94445.7222118734,0.0,1.0
2003-06-19,19.97,20.4,19.7799,20.32,43200,5.63858243156143,5.7599940712996,5.58490719269113,5.73740585925529,153000.157481266,0.0,1.0
2003-06-20,20.13,20.28,19.91,20.099,36467,5.68375885565005,5.72611175323314,5.62164127252819,5.67500592348288,129154.091270124,0.0,1.0
2003-06-23,19.879,20.03,19.73,20.0,34000,5.61288834036102,5.65552359059466,5.57081779542849,5.64705301107804,120416.790610256,0.0,1.0
2003-06-24,19.95,20.23,19.73,19.94,53667,5.63293537855035,5.71199412070544,5.57081779542849,5.63011185204481,190070.820637665,0.0,1.0
2003-06-25,20.08,20.83,19.92,19.92,51000,5.66964122312235,5.88140571103778,5.62446479903373,5.62446479903373,180625.185915384,0.0,1.0
2003-06-26,20.65,20.65,20.05,20.25,39000,5.83058223393808,5.83058223393808,5.66117064360574,5.71764117371652,138125.142170588,0.0,1.0
2003-06-27,21.11,21.45,20.67,20.7,194267,5.96046445319287,6.0564643543812,5.83622928694916,5.84469986646577,688029.666514194,0.0,1.0
2003-06-30,22.15,22.26,20.81,21.1,249867,6.25411120976893,6.28517000132986,5.8757586580267,5.95764092668734,884946.535865083,0.0,1.0
2003-07-01,22.05,22.12,21.65,22.0,75467,6.22587594471354,6.24564063025232,6.11293488449198,6.21175831218585,267279.233440711,0.0,1.0
2003-07-02,22.13,22.14,21.94,22.14,58000,6.24846415675785,6.25128768326339,6.19481715315261,6.25128768326339,205416.878099849,0.0,1.0
2003-07-03,22.019,22.16,22.0,22.01,6000,6.21712301254637,6.25693473627447,6.21175831218585,6.21458183869139,21250.0218723981,0.0,1.0
2003-07-07,22.3,22.3,22.12,22.16,47267,6.29646410735202,6.29646410735202,6.24564063025232,6.25693473627447,167404.13064044,0.0,1.0
2003-07-08,22.54,22.55,22.11,22.11,36400,6.36422874348495,6.36705226999049,6.24281710374678,6.24281710374678,128916.799359215,0.0,1.0
2003-07-09,22.64,22.65,21.59,22.3,61667,6.39246400854034,6.39528753504588,6.09599372545875,6.29646410735202,218404.183134196,0.0,1.0
2003-07-10,22.25,22.65,22.13,22.281,26600,6.28234647482432,6.39528753504588,6.24846415675785,6.29109940699149,94208.430300965,0.0,1.0
2003-07-11,22.05,22.61,21.63,22.12,49400,6.22587594471354,6.38399342902373,6.1072878314809,6.24564063025232,174958.513416078,0.0,1.0
2003-07-14,22.26,22.33,21.77,22.02,33867,6.28517000132986,6.30493468686864,6.14681720255845,6.21740536519693,119945.748458751,0.0,1.0
2003-07-15,22.219,22.41,22.09,22.27,25800,6.27359354265715,6.32752289891295,6.2371700507357,6.2879935278354,91375.0940513119,0.0,1.0
2003-07-16,22.16,22.43,21.7,22.08,24867,6.25693473627447,6.33316995192403,6.12705251701968,6.23434652423016,88070.715650154,0.0,1.0
2003-07-17,21.16,21.93,20.75,21.93,57867,5.97458208572057,6.19199362664707,5.85881749899347,6.19199362664707,204945.835948344,0.0,1.0
2003-07-18,21.46,21.57,21.03,21.03,22600,6.05928788088674,6.09034667244767,5.93787624114856,5.93787624114856,80041.7490526995,0.0,1.0
2003-07-21,20.821,21.31,20.56,21.31,32867,5.8788645371828,6.01693498330365,5.80517049538823,6.01693498330365,116404.078146685,0.0,1.0
2003-07-22,21.19,21.4,20.81,20.93,93200,5.98305266523719,6.04234672185351,5.8757586580267,5.90964097609317,330083.673084584,0.0,1.0
2003-07-23,21.35,21.5,20.95,21.305,44867,6.02822908932581,6.0705819869089,5.91528802910425,6.01552322005089,158904.121891481,0.0,1.0
2003-07-24,21.2,21.54,21.0299,21.35,155467,5.98587619174273,6.08187609293105,5.93784800588351,6.02822908932581,550612.858406019,0.0,1.0
2003-07-25,21.09,21.3,20.76,21.05,96467,5.9548174001818,6.01411145679812,5.86164102549901,5.94352329415964,341654.309994104,0.0,1.0
2003-07-28,21.13,21.3,20.81,21.3,18067,5.96611150620395,6.01411145679812,5.8757586580267,6.01411145679812,63987.3575281028,0.0,1.0
2003-07-29,21.12,21.19,20.8,21.18,12467,5.96328797969841,5.98305266523719,5.87293513152117,5.98022913873165,44154.0037805312,0.0,1.0
2003-07-30,21.27,21.35,21.015,21.015,14467,6.0056408772815,6.02822908932581,5.93364095139025,5.93364095139025,51237.3444046639,0.0,1.0
2003-07-31,21.22,21.791,21.07,21.18,24667,5.9915232447538,6.15274660822008,5.94917034717072,5.98022913873165,87362.3815877407,0.0,1.0
2003-08-01,21.04,21.41,21.0,21.41,32400,5.9406997676541,6.04517024835905,5.92940566163195,6.04517024835905,114750.11811095,0.0,1.0
2003-08-04,20.66,21.149,20.6399,21.051,24800,5.83340576044362,5.97147620656448,5.82773047216749,5.94380564681019,87833.4237392455,0.0,1.0
2003-08-05,20.42,20.85,20.35,20.61,122667,5.76564112431068,5.88705276404886,5.74587643877191,5.81928812791592,434446.072170243,0.0,1.0
2003-08-06,20.4,20.69,20.36,20.36,26800,5.7599940712996,5.84187633996024,5.74869996527745,5.74869996527745,94916.7643633783,0.0,1.0
2003-08-07,20.55,20.64,20.32,20.36,13267,5.80234696888269,5.82775870743254,5.73740585925529,5.74869996527745,46987.3400301843,0.0,1.0
2003-08-08,20.611,20.7,20.45,20.54,18267,5.81957048056648,5.84469986646577,5.7741117038273,5.79952344237715,64695.691590516,0.0,1.0
2003-08-11,20.75,20.75,20.48,20.5,15267,5.85881749899347,5.85881749899347,5.78258228334392,5.78822933635499,54070.680654317,0.0,1.0
2003-08-12,20.95,20.95,20.51,20.74,9067,5.91528802910425,5.91528802910425,5.79105286286053,5.85599397248793,32112.3247195056,0.0,1.0
2003-08-13,22.0,22.0,20.83,20.83,19267,6.21175831218585,6.21175831218585,5.88140571103778,5.88140571103778,68237.3619025824,0.0,1.0
2003-08-14,21.81,22.05,21.71,21.99,12000,6.15811130858061,6.22587594471354,6.12987604352522,6.20893478568031,42500.0437447962,0.0,1.0
2003-08-15,22.03,22.03,21.78,21.8925,6067,6.22022889170247,6.22022889170247,6.14964072906399,6.1814054022513,21487.3137833065,0.0,1.0
2003-08-18,21.62,22.11,21.61,21.965,39267,6.10446430497537,6.24281710374678,6.10164077846983,6.20187596941646,139070.768143909,0.0,1.0
2003-08-19,21.88,22.01,21.44,21.81,23867,6.17787599411938,6.21458183869139,6.05364082787566,6.15811130858061,84529.0453380876,0.0,1.0
2003-08-20,22.08,22.09,21.81,21.82,14600,6.23434652423016,6.2371700507357,6.15811130858061,6.16093483508615,51708.3865561687,0.0,1.0
2003-08-21,22.24,22.25,21.9,22.08,17000,6.27952294831878,6.28234647482432,6.18352304713046,6.23434652423016,60208.395305128,0.0,1.0
2003-08-22,22.23,22.4,22.0,22.05,30267,6.27669942181325,6.32469937240741,6.21175831218585,6.22587594471354,107195.735335312,0.0,1.0
2003-08-25,22.06,22.38,22.0,22.38,10067,6.22869947121908,6.31905231939633,6.21175831218585,6.31905231939633,35653.995031572,0.0,1.0
2003-08-26,22.226,22.27,21.61,22.14,25267,6.27557001121103,6.2879935278354,6.10164077846983,6.25128768326339,89487.3837749805,0.0,1.0
2003-08-27,22.03,22.39,21.89,22.04,14200,6.22022889170247,6.32187584590187,6.18069952062492,6.223052418208,50291.7184313421,0.0,1.0
2003-08-28,22.02,22.22,21.9,22.17,45800,6.21740536519693,6.27387589530771,6.18352304713046,6.25975826278001,162208.500292639,0.0,1.0
2003-08-29,22.17,22.2,22.0,22.19,13067,6.25975826278001,6.26822884229663,6.21175831218585,6.26540531579109,46279.005967771,0.0,1.0
2003-09-02,22.32,22.45,22.092,22.092,60467,6.3021111603631,6.3388170049351,6.23773475603681,6.23773475603681,214154.178759716,0.0,1.0
2003-09-03,22.5,22.5,22.2,22.44,37800,6.3529346374628,6.3529346374628,6.26822884229663,6.33599347842956,133875.137796108,0.0,1.0
2003-09-04,22.521,22.59,22.33,22.55,12867,6.35886404312443,6.37834637601265,6.30493468686864,6.36705226999049,45570.6719053577,0.0,1.0
2003-09-05,21.83,22.42,21.8,22.4,33267,6.19481715315261,6.36224464377836,6.18630389091741,6.35656913562155,117230.031499867,0.11,1.0
2003-09-08,22.0,22.15,21.8,22.09,13067,6.24305897248546,6.28562528366149,6.18630389091741,6.26859875919108,46046.9781347512,0.0,1.0
2003-09-09,21.65,22.05,21.65,21.905,10067,6.14373757974137,6.25724774287747,6.14373757974137,6.21610030874063,35475.2375359715,0.0,1.0
2003-09-10,21.11,21.76,21.11,21.76,9267,5.99049885950763,6.1749528746038,5.99049885950763,6.1749528746038,32656.1067096303,0.0,1.0
2003-09-11,21.45,21.45,21.01,21.1,5600,6.08698249817332,6.08698249817332,5.96212131872361,5.98766110542923,19733.9157843887,0.0,1.0
2003-09-12,21.5,21.5,21.16,21.36,5800,6.10117126856533,6.10117126856533,6.00468762989965,6.0614427114677,20438.698490974,0.0,1.0
2003-09-15,22.04,22.069,21.5,21.5,19800,6.25440998879906,6.26263947562643,6.10117126856533,6.10117126856533,69773.4879519457,0.0,1.0
2003-09-16,22.5,22.5,22.05,22.05,25267,6.38494667640558,6.38494667640558,6.25724774287747,6.25724774287747,89038.7232364551,0.0,1.0
2003-09-17,22.42,22.45,22.26,22.26,5600,6.36224464377836,6.37075790601357,6.31684057852392,6.31684057852392,19733.9157843887,0.0,1.0
2003-09-18,22.631,22.69,22.1,22.23,23667,6.42212125483265,6.43886400389523,6.27143651326948,6.30832731628871,83400.4615837726,0.0,1.0
2003-09-19,22.78,22.9,22.45,22.5325,18600,6.46440379060085,6.49845683954168,6.37075790601357,6.39416937716039,65544.7917124338,0.0,1.0
2003-09-22,22.63,22.7,22.32,22.66,10867,6.42183747942481,6.44170175797363,6.33386710299433,6.43035074166002,38294.3683623128,0.0,1.0
2003-09-23,22.91,23.01,22.32,22.81,13867,6.50129459362008,6.52967213440411,6.33386710299433,6.47291705283606,48866.1089610924,0.0,1.0
2003-09-24,22.16,22.97,22.16,22.9,14000,6.28846303773989,6.51832111809049,6.28846303773989,6.49845683954168,49334.7894609717,0.0,1.0
2003-09-25,21.32,22.23,21.15,22.16,49200,6.05009169515409,6.30832731628871,6.00184987582124,6.28846303773989,173376.545819986,0.0,1.0
2003-09-26,21.04,21.3,20.86,21.1,23000,5.97063458095882,6.04441618699728,5.91955500754757,5.98766110542923,81050.0112573105,0.0,1.0
2003-09-29,20.97,21.2,20.23,21.2,38200,5.95077030241,6.01603864621326,5.74077650060822,6.01603864621326,134613.496957794,0.0,1.0
2003-09-30,20.84,21.18,20.45,20.88,13467,5.91387949939077,6.01036313805645,5.80320709033307,5.92523051570438,47456.5435479218,0.0,1.0
2003-10-01,21.97,21.97,20.53,20.85,20867,6.23454571025025,6.23454571025025,5.82590912296029,5.91671725346917,73533.5036915782,0.0,1.0
2003-10-02,22.0,22.43,22.0,22.01,17400,6.24305897248546,6.36508239785676,6.24305897248546,6.24589672656386,61316.0954729219,0.0,1.0
2003-10-03,22.78,22.79,22.0,22.09,19000,6.46440379060085,6.46724154467925,6.24305897248546,6.26859875919108,66954.3571256044,0.0,1.0
2003-10-06,22.95,22.95,22.29,22.52,6867,6.51264560993369,6.51264560993369,6.32535384075913,6.39062218456238,24198.7142306066,0.0,1.0
2003-10-07,22.74,23.03,22.69,22.98,16600,6.45305277428724,6.53534764256091,6.43886400389523,6.5211588721689,58496.9646465807,0.0,1.0
2003-10-08,22.68,22.93,22.25,22.87,16867,6.43602624981682,6.50697010177689,6.31400282444552,6.48994357730647,59437.8495598721,0.0,1.0
2003-10-09,22.54,22.7,22.04,22.47,28267,6.39629769271919,6.44170175797363,6.25440998879906,6.37643341417037,99610.4638352347,0.0,1.0
2003-10-10,22.75,22.75,22.5,22.5,10867,6.45589052836564,6.45589052836564,6.38494667640558,6.38494667640558,38294.3683623128,0.0,1.0
2003-10-13,23.4,23.4,22.51,22.62,9267,6.6403445434618,6.6403445434618,6.38778443048398,6.41899972534641,32656.1067096303,0.0,1.0
2003-10-14,23.68,23.75,23.05,23.259,14667,6.71980165765707,6.73966593620589,6.54102315071772,6.60033221095633,51685.2397874337,0.0,1.0
2003-10-15,23.03,23.44,22.76,23.43,9800,6.53534764256091,6.65169555977541,6.45872828244404,6.64885780569701,34534.3526226802,0.0,1.0
2003-10-16,23.14,23.41,22.86,23.18,18600,6.56656293742334,6.64318229754021,6.48710582322807,6.57791395373695,65544.7917124338,0.0,1.0
2003-10-17,22.71,23.03,22.51,22.9,10067,6.44453951205203,6.53534764256091,6.38778443048398,6.49845683954168,35475.2375359716,0.0,1.0
2003-10-20,22.51,22.9,22.3,22.44,13600,6.38778443048398,6.49845683954168,6.32819159483753,6.36792015193516,47925.2240478011,0.0,1.0
2003-10-21,22.41,23.0,22.21,22.57,16800,6.35940688969996,6.5268343803257,6.30265180813191,6.4048109549544,59201.747353166,0.0,1.0
2003-10-22,22.47,22.67,22.21,22.21,16667,6.37643341417037,6.43318849573842,6.30265180813191,6.30265180813191,58733.0668532868,0.0,1.0
2003-10-23,23.21,23.21,22.16,22.41,15467,6.58642721597216,6.58642721597216,6.28846303773989,6.35940688969996,54504.3706137749,0.0,1.0
2003-10-24,22.99,23.27,22.4,23.03,40267,6.5239966262473,6.60345374044257,6.35656913562155,6.53534764256091,141897.426230353,0.0,1.0
2003-10-27,23.79,23.79,22.4,23.17,123800,6.7510169525195,6.7510169525195,6.35656913562155,6.57507619965855,436260.495376306,0.0,1.0
2003-10-28,24.1,24.2,23.5,23.5,49267,6.83898732894998,6.867364869734,6.66872208424583,6.66872208424583,173612.648026692,0.0,1.0
2003-10-29,24.15,24.2,23.97,24.2,23467,6.85317609934199,6.867364869734,6.80209652593074,6.867364869734,82695.6788771873,0.0,1.0
2003-10-30,24.55,24.89,24.1,24.175,13400,6.96668626247809,7.06316990114377,6.83898732894998,6.86027048453799,47220.4413412157,0.0,1.0
2003-10-31,24.25,24.95,24.25,24.57,24400,6.88155364012601,7.08019642561419,6.88155364012601,6.97236177063489,85983.4902034078,0.0,1.0
2003-11-03,25.29,25.36,24.24,24.32,69200,7.17668006427987,7.19654434282869,6.87871588604761,6.90141791867483,243854.816478517,0.0,1.0
2003-11-04,25.669,25.67,24.62,25.25,51200,7.28423094385133,7.28451471925917,6.98655054102691,7.16532904796626,180424.372885839,0.0,1.0
2003-11-05,25.66,25.87,25.5,25.75,35867,7.28167696518076,7.34126980082721,7.23627289992632,7.30721675188638,126392.206685477,0.0,1.0
2003-11-06,26.35,26.55,25.52,25.75,57400,7.47748199659053,7.53423707815858,7.24194840808313,7.30721675188638,202272.636789984,0.0,1.0
2003-11-07,26.5,26.66,26.38,26.49,33600,7.52004830776657,7.56545237302101,7.48599525882574,7.51721055368817,118403.494706332,0.0,1.0
2003-11-10,26.9,27.25,26.5,26.5,43200,7.63355847090267,7.73287986364676,7.52004830776657,7.52004830776657,152233.064622427,0.0,1.0
2003-11-11,26.9,26.995,26.75,26.995,13267,7.63355847090267,7.66051713464749,7.59099215972663,7.66051713464749,46751.7608413365,0.0,1.0
2003-11-12,27.54,27.68,26.75,26.76,61667,7.81517473192043,7.85490328901806,7.59099215972663,7.59382991380504,217309.175834981,0.0,1.0
2003-11-13,27.9,28.18,27.4,27.4,70000,7.91733387874292,7.99679099293819,7.77544617482279,7.77544617482279,246673.947304858,0.0,1.0
2003-11-14,27.96,28.1,27.8,28.1,47267,7.93436040321333,7.97408896031097,7.88895633795889,7.97408896031097,166564.820960839,0.0,1.0
2003-11-17,28.24,28.25,27.6,27.88,37667,8.0138175174086,8.01665527148701,7.83220125639084,7.91165837058611,132735.251044744,0.0,1.0
2003-11-18,28.0,28.25,27.99,28.249,19867,7.94571141952694,8.01665527148701,7.94287366544854,8.01637149607916,70009.5901586517,0.0,1.0
2003-11-19,28.04,28.22,27.95,28.18,47400,7.95706243584055,8.0081420092518,7.93152264913493,7.99679099293819,167033.501460718,0.0,1.0
2003-11-20,27.73,28.3,27.67,28.3,28800,7.86909205941008,8.03084404187902,7.85206553493966,8.03084404187902,101488.709748285,0.0,1.0
2003-11-21,27.65,27.85,27.45,27.82,25867,7.84639002678286,7.90314510835091,7.78963494521481,7.8946318461157,91153.0713562109,0.0,1.0
2003-11-24,28.05,28.49,27.461,27.65,44267,7.95990018991896,8.08476136936866,7.79275647470105,7.84639002678286,155993.080362059,0.0,1.0
2003-11-25,28.01,28.44,27.85,28.08,61000,7.94854917360535,8.07057259897665,7.90314510835091,7.96841345215416,214958.725508519,0.0,1.0
2003-11-26,27.59,28.0,27.521,27.99,57400,7.86057879717487,7.97739058792665,7.84092022751176,7.97454151985953,201469.388051829,0.11,1.0
2003-11-28,27.2,27.99,27.2,27.8,11067,7.74946514255732,7.97454151985953,7.74946514255732,7.92040922658432,38844.2807938952,0.0,1.0
2003-12-01,27.25,27.69,27.05,27.255,21400,7.7637104828929,7.88906947784603,7.70672912155057,7.76513501692646,75112.2805628769,0.0,1.0
2003-12-02,27.47,27.85,27.26,27.39,30600,7.82638998036947,7.9346545669199,7.76655955096002,7.80359743583253,107403.541365609,0.0,1.0
2003-12-03,27.21,27.98,26.99,27.74,21667,7.75231421062443,7.97169245179242,7.68963471314787,7.90331481818162,76049.4291100867,0.0,1.0
2003-12-04,27.74,27.74,27.03,27.03,23400,7.90331481818162,7.90331481818162,7.70103098541633,7.70103098541633,82132.1198678186,0.0,1.0
2003-12-05,27.49,27.74,27.3,27.72,12467,7.8320881165037,7.90331481818162,7.77795582322848,7.89761668204738,43758.1683073545,0.0,1.0
2003-12-08,27.34,27.6,27.11,27.5,18467,7.78935209549695,7.86342786524198,7.72382352995327,7.83493718457082,64817.6862221798,0.0,1.0
2003-12-09,27.06,27.73,26.0,27.26,144400,7.70957818961768,7.9004657501145,7.40757697450332,7.76655955096002,506832.397816796,0.0,1.0
2003-12-10,26.88,27.49,26.7,27.22,35867,7.65829496440958,7.8320881165037,7.60701173920148,7.75516327869155,125890.288175173,0.0,1.0
2003-12-11,26.99,27.14,26.79,26.94,48400,7.68963471314787,7.73237073415462,7.63265335180553,7.67538937281229,169880.111179591,0.0,1.0
2003-12-12,27.49,27.49,26.66,27.0,69400,7.8320881165037,7.8320881165037,7.59561546693302,7.69248378121498,243588.423881479,0.0,1.0
2003-12-15,27.16,28.0,27.16,27.49,24600,7.73806887028885,7.97739058792665,7.73806887028885,7.8320881165037,86344.0234507837,0.0,1.0
2003-12-16,18.14,18.5,17.75,18.5,19667,7.75231421062444,7.90616388624873,7.58564372869811,7.90616388624873,46019.7265367632,0.0,1.5
2003-12-17,18.19,18.44,17.86,18.05,25500,7.77368222112781,7.88052227364469,7.63265335180554,7.71385179171836,59668.634092005,0.0,1.0
2003-12-18,18.231,18.66,17.6,18.37,47400,7.79120398974058,7.97454151985953,7.52153969718799,7.85060705893996,110913.46101808,0.0,1.0
2003-12-19,18.17,18.75,17.3,18.75,75500,7.76513501692646,8.01300393876561,7.39333163416774,8.01300393876561,176665.955841034,0.0,1.0
2003-12-22,18.401,18.6,17.641,17.641,57600,7.86385522545205,7.94889990725548,7.53906146580075,7.53906146580075,134780.914654882,0.0,1.0
2003-12-23,18.56,18.6,17.81,18.6,46800,7.93180549885278,7.94889990725548,7.61128534130216,7.94889990725548,109509.493157092,0.0,1.0
2003-12-24,18.28,18.7,18.23,18.59,28100,7.81214464003389,7.99163592826223,7.79077662953051,7.94462630515481,65752.4948229545,0.0,1.0
2003-12-26,18.38,18.62,18.29,18.29,4100,7.85488066104063,7.95744711145684,7.81641824213456,7.81641824213456,9593.78038342042,0.0,1.0
2003-12-29,18.67,18.89,18.36,18.46,34700,7.97881512196021,8.07283436817506,7.84633345683928,7.88906947784603,81196.1412938264,0.0,1.0
2003-12-30,18.69,18.75,18.4,18.5,20200,7.98736232616156,8.01300393876561,7.86342786524198,7.90616388624873,47266.9179866079,0.0,1.0
2003-12-31,18.28,18.75,18.28,18.75,46100,7.81214464003389,8.01300393876561,7.81214464003389,8.01300393876561,107871.530652605,0.0,1.0
2004-01-02,17.72,18.75,17.61,18.579,39000,7.57282292239608,8.01300393876561,7.52581329928866,7.93992534284407,91257.910964243,0.0,1.0
2004-01-05,18.5,18.72,17.72,18.28,318600,7.90616388624873,8.00018313246358,7.57282292239608,7.81214464003389,745506.934184816,0.0,1.0
2004-01-06,18.5,18.5,18.21,18.5,56300,7.90616388624873,7.90616388624873,7.78222942532916,7.90616388624873,131738.984289407,0.0,1.0
2004-01-07,18.5,18.5,18.34,18.5,71400,7.90616388624873,7.90616388624873,7.83778625263793,7.90616388624873,167072.175457614,0.0,1.0
2004-01-08,18.48,18.5,18.44,18.5,46500,7.89761668204738,7.90616388624873,7.88052227364469,7.90616388624873,108807.509226597,0.0,1.0
2004-01-09,18.25,18.5,18.03,18.45,33000,7.79932383373186,7.90616388624873,7.70530458751701,7.88479587574536,77218.2323543594,0.0,1.0
2004-01-12,18.25,18.5,18.091,18.4,14400,7.79932383373186,7.90616388624873,7.73137356033113,7.86342786524198,33695.2286637205,0.0,1.0
2004-01-13,18.25,18.48,17.99,18.42,13900,7.79932383373186,7.89761668204738,7.68821017911431,7.87197506944334,32525.2554462302,0.0,1.0
2004-01-14,18.5,18.51,18.16,18.36,44500,7.90616388624873,7.91043748834941,7.76086141482578,7.84633345683928,104127.616356636,0.0,1.0
2004-01-15,18.7,18.75,18.2,18.6,35600,7.99163592826223,8.01300393876561,7.77795582322848,7.94889990725548,83302.093085309,0.0,1.0
2004-01-16,18.01,18.7,18.0,18.7,16200,7.69675738331566,7.99163592826223,7.69248378121499,7.99163592826223,37907.1322466855,0.0,1.0
2004-01-20,18.5,18.54,17.81,18.23,20700,7.90616388624873,7.92325829465143,7.61128534130216,7.79077662953051,48436.8912040982,0.0,1.0
2004-01-21,18.34,18.588,18.3,18.511,24900,7.83778625263793,7.94377158473467,7.82069184423523,7.91086484855948,58264.6662310167,0.0,1.0
2004-01-22,17.88,18.5,17.7,18.49,22600,7.64120055600688,7.90616388624873,7.56427571819474,7.90189028414806,52882.7894305613,0.0,1.0
2004-01-23,18.25,18.32,17.81,17.975,171100,7.79932383373186,7.82923904843658,7.61128534130216,7.6817997759633,400364.835025179,0.0,1.0
2004-01-26,18.5,18.73,17.88,18.175,38900,7.90616388624873,8.00445673456426,7.64120055600688,7.7672718179768,91023.9163207449,0.0,1.0
2004-01-27,18.74,19.24,18.45,18.45,57300,8.00873033666493,8.22241044169868,7.88479587574536,7.88479587574536,134078.930724388,0.0,1.0
2004-01-28,18.46,19.46,18.19,18.94,58400,7.88906947784603,8.31642968791353,7.77368222112781,8.09420237867844,136652.871802866,0.0,1.0
2004-01-29,18.822,18.98,18.42,18.75,83400,8.04377387389047,8.11129678708113,7.87197506944334,8.01300393876561,195151.532677381,0.0,1.0
2004-01-30,18.78,19.039,18.51,18.89,26900,8.02582474506763,8.13651103947512,7.91043748834941,8.07283436817506,62944.5591009779,0.0,1.0
2004-02-02,18.7,18.8,18.5,18.71,30500,7.99163592826223,8.03437194926899,7.90616388624873,7.99590953036291,71368.366266908,0.0,1.0
2004-02-03,18.33,18.82,18.11,18.66,108300,7.83351265053726,8.04291915347033,7.73949340432241,7.97454151985953,253416.198908398,0.0,1.0
2004-02-04,18.51,18.74,18.3,18.35,58300,7.91043748834941,8.00873033666493,7.82069184423523,7.84205985473861,136418.877159368,0.0,1.0
2004-02-05,18.71,18.99,18.25,18.59,79800,7.99590953036291,8.11557038918181,7.79932383373186,7.94462630515481,186727.725511451,0.0,1.0
2004-02-06,19.06,19.1,18.56,18.56,71800,8.14548560388653,8.16258001228923,7.93180549885278,7.93180549885278,168008.154031606,0.0,1.0
2004-02-09,18.99,19.12,18.75,19.0,28600,8.11557038918181,8.17112721649058,8.01300393876561,8.11984399128248,66922.4680404448,0.0,1.0
2004-02-10,19.0,19.1,18.92,19.02,55600,8.11984399128248,8.16258001228923,8.08565517447708,8.12839119548383,130101.021784921,0.0,1.0
2004-02-11,19.0,19.05,18.71,18.71,29300,8.11984399128248,8.14121200178586,7.99590953036291,7.99590953036291,68560.4305449313,0.0,1.0
2004-02-12,18.8,19.1,18.75,18.98,54900,8.03437194926899,8.16258001228923,8.01300393876561,8.11129678708113,128463.059280434,0.0,1.0
2004-02-13,18.6,18.92,18.55,18.92,22700,7.94889990725548,8.08565517447708,7.92753189675211,8.08565517447708,53116.7840740594,0.0,1.0
2004-02-17,18.85,18.87,18.701,18.75,20600,8.05573995977236,8.06428716397371,7.9920632884723,8.01300393876561,48202.8965606001,0.0,1.0
2004-02-18,18.75,18.94,18.56,18.76,17100,8.01300393876561,8.09420237867844,7.93180549885278,8.01727754086629,40013.0840381681,0.0,1.0
2004-02-19,18.5,18.95,18.5,18.8,17900,7.90616388624873,8.09847598077911,7.90616388624873,8.03437194926899,41885.0411861526,0.0,1.0
2004-02-20,18.71,18.81,18.5,18.515,49200,7.99590953036291,8.03864555136966,7.90616388624873,7.91257428939975,115125.364601045,0.0,1.0
2004-02-23,18.4,18.8,18.4,18.76,18900,7.86342786524198,8.03437194926899,7.86342786524198,8.01727754086629,44224.9876211331,0.0,1.0
2004-02-24,18.69,18.75,18.35,18.68,11500,7.98736232616156,8.01300393876561,7.84205985473861,7.98308872406088,26909.3840022768,0.0,1.0
2004-02-25,18.46,18.58,18.15,18.58,33000,7.88906947784603,7.94035270305413,7.75658781272511,7.94035270305413,77218.2323543595,0.0,1.0
2004-02-26,18.749,18.81,18.361,18.361,56900,8.01257657855554,8.03864555136966,7.84676081704935,7.84676081704935,133142.952150395,0.0,1.0
2004-02-27,18.9,19.03,18.54,18.75,93200,8.07710797027573,8.13266479758451,7.92325829465143,8.01300393876561,218083.007740191,0.0,1.0
2004-03-01,18.88,18.98,18.77,18.95,70900,8.06856076607438,8.11129678708113,8.02155114296696,8.09847598077911,165902.202240124,0.0,1.0
2004-03-02,18.85,19.1,18.67,18.82,26400,8.05573995977236,8.16258001228923,7.97881512196021,8.04291915347033,61774.5858834875,0.0,1.0
2004-03-03,18.88,18.89,18.58,18.86,14400,8.06856076607438,8.07283436817506,7.94035270305413,8.06001356187303,33695.2286637205,0.0,1.0
2004-03-04,18.99,19.02,18.58,18.88,36000,8.11557038918181,8.12839119548383,7.94035270305413,8.06856076607438,84238.0716593012,0.0,1.0
2004-03-05,19.14,19.37,18.83,18.875,17900,8.17967442069193,8.27796726900746,8.04719275557101,8.06642396502405,41885.0411861526,0.0,1.0
2004-03-08,19.17,19.5,19.14,19.2,21100,8.22668404379936,8.36830145300404,8.21380973387166,8.23955835372706,49167.6838257659,0.08,1.0
2004-03-09,18.89,19.25,18.76,19.22,38600,8.1065238178075,8.26101553693989,8.05073514145415,8.24814122701219,89946.5685153822,0.0,1.0
2004-03-10,18.5,19.13,18.5,19.06,21400,7.93915778874742,8.20951829722909,7.93915778874742,8.17947824073113,49866.7504204451,0.0,1.0
2004-03-11,18.26,18.59,18.2399,18.41,71400,7.83616330932584,7.97778071853052,7.82753752167428,7.90053485896433,166377.849533634,0.0,1.0
2004-03-12,18.3,18.5,18.15,18.25,72600,7.8533290558961,7.93915778874742,7.78895750625761,7.83187187268327,169174.115912351,0.0,1.0
2004-03-15,18.1,18.5,18.1,18.38,28800,7.76750032304478,7.93915778874742,7.76750032304478,7.88766054903663,67110.393089197,0.0,1.0
2004-03-16,18.08,18.49,17.82,18.37,33000,7.75891744975964,7.93486635210486,7.64734009705292,7.88336911239406,76897.325414705,0.0,1.0
2004-03-17,18.52,18.55,18.0,18.0,19000,7.94774066203256,7.96061497196026,7.72458595661912,7.72458595661912,44274.2176630119,0.0,1.0
2004-03-18,18.46,18.53,18.2,18.32,17000,7.92199204217716,7.95203209867512,7.81041468947044,7.86191192918123,39613.7736984844,0.0,1.0
2004-03-19,18.16,18.67,18.16,18.65,13400,7.79324894290017,8.01211221167105,7.79324894290017,8.00352933838592,31224.9745623348,0.0,1.0
2004-03-22,17.84,18.41,17.68,18.29,49700,7.65592297033806,7.90053485896433,7.587259984057,7.84903761925353,115812.03251851,0.0,1.0
2004-03-23,17.74,18.28,17.57,17.57,17500,7.61300860391239,7.84474618261097,7.54005418098877,7.54005418098877,40778.8846896163,0.0,1.0
2004-03-24,17.77,18.05,17.73,17.75,30000,7.62588291384009,7.74604313983195,7.60871716726983,7.61730004055496,69906.6594679136,0.0,1.0
2004-03-25,17.96,18.1,17.69,17.845,26500,7.70742021004885,7.76750032304478,7.59155142069956,7.65806868865934,61750.8825299903,0.0,1.0
2004-03-26,17.93,18.2,17.87,18.15,16600,7.69454590012115,7.81041468947044,7.66879728026576,7.78895750625761,38681.6849055789,0.0,1.0
2004-03-29,18.36,18.4,17.91,18.035,19100,7.8790776757515,7.89624342232176,7.68596302683602,7.7396059848681,44507.2398612383,0.0,1.0
2004-03-30,18.15,18.6,18.11,18.31,12400,7.78895750625761,7.98207215517309,7.77179175968734,7.85762049253867,28894.7525800709,0.0,1.0
2004-03-31,18.1,18.32,17.9,18.08,12600,7.76750032304478,7.86191192918123,7.68167159019345,7.75891744975964,29360.7969765237,0.0,1.0
2004-04-01,18.84,18.93,18.07,18.23,31400,8.08506663459467,8.12368956437777,7.75462601311708,7.82328899939814,73168.9702430829,0.0,1.0
2004-04-02,18.87,18.93,18.46,18.93,44600,8.09794094452237,8.12368956437777,7.92199204217716,8.12368956437777,103927.900408965,0.0,1.0
2004-04-05,18.1,18.9,17.93,18.89,41600,7.76750032304478,8.11081525445007,7.69454590012115,8.1065238178075,96937.2344621735,0.0,1.0
2004-04-06,17.9,18.22,17.9,17.93,31600,7.68167159019345,7.81899756275557,7.68167159019345,7.69454590012115,73635.0146395357,0.0,1.0
2004-04-07,18.23,18.39,17.8,18.19,24100,7.82328899939814,7.8919519856792,7.63875722376779,7.80612325282787,56158.3497725572,0.0,1.0
2004-04-08,18.181,18.42,18.0,18.28,35600,7.80226095984956,7.9048262956069,7.72458595661912,7.84474618261097,82955.9025685908,0.0,1.0
2004-04-12,18.01,18.25,17.89,18.15,26100,7.72887739326168,7.83187187268327,7.67738015355089,7.78895750625761,60818.7937370848,0.0,1.0
2004-04-13,16.54,18.14,16.35,18.14,86000,7.09803620680445,7.78466606961504,7.0164989105957,7.78466606961504,200399.090474686,0.0,1.0
2004-04-14,17.19,17.24,16.69,16.7,314600,7.37697958857126,7.39843677178409,7.16240775644295,7.16669919308551,733087.835620187,0.0,1.0
2004-04-15,17.09,17.35,16.53,17.14,39600,7.33406522214559,7.44564257485231,7.09374477016189,7.35552240535842,92276.790497646,0.0,1.0
2004-04-16,17.1,17.45,16.86,17.09,24600,7.33835665878816,7.48855694127798,7.23536217936657,7.33406522214559,57323.4607636891,0.0,1.0
2004-04-19,17.14,17.49,17.0,17.0,18800,7.35552240535842,7.50572268784824,7.2954422923625,7.2954422923625,43808.1732665592,0.0,1.0
2004-04-20,17.1,17.45,17.02,17.4,42400,7.33835665878816,7.48855694127798,7.30402516564763,7.46709975806514,98801.4120479845,0.0,1.0
2004-04-21,17.24,17.29,17.1,17.1,34000,7.39843677178409,7.41989395499692,7.33835665878816,7.33835665878816,79227.5473969687,0.0,1.0
2004-04-22,17.31,17.66,17.15,17.16,36300,7.42847682828205,7.57867711077187,7.35981384200099,7.36410527864356,84587.0579561754,0.0,1.0
2004-04-23,17.58,17.68,17.2,17.67,17200,7.54434561763134,7.587259984057,7.38127102521382,7.58296854741443,40079.8180949371,0.0,1.0
2004-04-26,17.68,17.7,17.25,17.26,51700,7.587259984057,7.59584285734213,7.40272820842665,7.40701964506922,120472.476483038,0.0,1.0
2004-04-27,17.55,17.8,17.28,17.28,98400,7.53147130770364,7.63875722376779,7.41560251835435,7.41560251835435,229293.843054756,0.0,1.0
2004-04-28,17.2,17.55,17.2,17.39,53000,7.38127102521382,7.53147130770364,7.38127102521382,7.46280832142258,123501.765059981,0.0,1.0
2004-04-29,17.22,17.3,17.2,17.23,104600,7.38985389849895,7.42418539163948,7.38127102521382,7.39414533514152,243741.219344792,0.0,1.0
2004-04-30,17.2,17.49,17.2,17.38,19700,7.38127102521382,7.50572268784824,7.38127102521382,7.45851688478001,45905.3730505966,0.0,1.0
2004-05-03,17.25,17.75,17.17,17.2,27900,7.40272820842665,7.61730004055496,7.36839671528612,7.38127102521382,65013.1933051597,0.0,1.0
2004-05-04,17.18,17.5,17.1,17.2,107900,7.37268815192869,7.51001412449081,7.33835665878816,7.38127102521382,251430.951886262,0.0,1.0
2004-05-05,17.31,17.5,17.11,17.11,32300,7.42847682828205,7.51001412449081,7.34264809543073,7.34264809543073,75266.1700271203,0.0,1.0
2004-05-06,17.201,17.45,17.06,17.25,59600,7.38170016887808,7.48855694127798,7.32119091221789,7.40272820842665,138881.230142922,0.0,1.0
2004-05-07,17.2,17.33,17.15,17.16,39900,7.38127102521382,7.43705970156718,7.35981384200099,7.36410527864356,92975.8570923251,0.0,1.0
2004-05-10,17.24,17.5,17.1,17.26,75000,7.39843677178409,7.51001412449081,7.33835665878816,7.40701964506922,174766.648669784,0.0,1.0
2004-05-11,17.66,17.68,17.2,17.35,17500,7.57867711077187,7.587259984057,7.38127102521382,7.44564257485231,40778.8846896162,0.0,1.0
2004-05-12,17.66,17.7,16.66,17.4,49800,7.57867711077187,7.59584285734213,7.14953344651525,7.46709975806514,116045.054716736,0.0,1.0
2004-05-13,17.23,17.74,17.2,17.5,10100,7.39414533514152,7.61300860391239,7.38127102521382,7.51001412449081,23535.2420208642,0.0,1.0
2004-05-14,17.13,17.42,17.1,17.19,53800,7.35123096871586,7.47568263135028,7.33835665878816,7.37697958857126,125365.942645792,0.0,1.0
2004-05-17,16.77,17.2,16.77,17.05,9600,7.19673924958348,7.38127102521382,7.19673924958348,7.31689947557533,22370.1310297323,0.0,1.0
2004-05-18,17.21,17.25,16.89,16.89,85200,7.38556246185639,7.40272820842665,7.24823648929427,7.24823648929427,198534.912888875,0.0,1.0
2004-05-19,17.29,17.5,17.1,17.24,134100,7.41989395499692,7.51001412449081,7.33835665878816,7.39843677178409,312482.767821574,0.0,1.0
2004-05-20,17.42,17.45,17.2,17.36,45500,7.47568263135028,7.48855694127798,7.38127102521382,7.44993401149488,106025.100193002,0.0,1.0
2004-05-21,17.62,17.63,17.22,17.345,22200,7.5615113642016,7.56580280084417,7.38985389849895,7.44349685653103,51730.9280062561,0.0,1.0
2004-05-24,17.68,17.75,17.52,17.72,56500,7.587259984057,7.61730004055496,7.51859699777594,7.60442573062726,131657.541997904,0.0,1.0
2004-05-25,17.73,17.75,17.4,17.675,30100,7.60871716726983,7.61730004055496,7.46709975806514,7.58511426573572,70139.6816661399,0.0,1.0
2004-05-26,17.79,17.8,17.61,17.74,36600,7.63446578712523,7.63875722376779,7.55721992755903,7.61300860391239,85286.1245508545,0.0,1.0
2004-05-27,17.69,17.8,17.68,17.68,25600,7.59155142069956,7.63875722376779,7.587259984057,7.587259984057,59653.682745953,0.0,1.0
2004-05-28,17.54,17.8,17.51,17.69,18500,7.52717987106107,7.63875722376779,7.51430556113337,7.59155142069956,43109.1066718801,0.0,1.0
2004-06-01,17.69,17.81,17.5,17.73,28600,7.59155142069956,7.64304866041036,7.51001412449081,7.60871716726983,66644.3486927443,0.0,1.0
2004-06-02,17.6,18.0,17.54,17.54,49400,7.55292849091647,7.72458595661912,7.52717987106107,7.52717987106107,115112.965923831,0.0,1.0
2004-06-03,17.3,17.75,17.16,17.6,15300,7.42418539163948,7.61730004055496,7.36410527864356,7.55292849091647,35652.3963286359,0.0,1.0
2004-06-04,17.27,17.74,17.26,17.4,4800,7.41131108171178,7.61300860391239,7.40701964506922,7.46709975806514,11185.0655148662,0.0,1.0
2004-06-07,17.39,17.57,17.27,17.38,20800,7.46280832142258,7.54005418098877,7.41131108171178,7.45851688478001,48468.6172310867,0.0,1.0
2004-06-08,17.37,17.49,17.01,17.01,16300,7.49284837792054,7.54461244270756,7.3375561835595,7.3375561835595,37786.8316185755,0.09,1.0
2004-06-09,17.02,17.49,16.86,17.42,18600,7.34186985562508,7.54461244270756,7.27285110257572,7.51441673824847,43118.7158346935,0.0,1.0
2004-06-10,16.85,17.15,16.76,17.0,40700,7.26853743051014,7.39794759247768,7.22971438191988,7.33324251149391,94351.1685200014,0.0,1.0
2004-06-14,16.53,17.04,16.5,17.04,83000,7.13049992441143,7.35049719975625,7.11755890821468,7.35049719975625,192411.473885998,0.0,1.0
2004-06-15,16.74,16.92,16.5,16.53,44900,7.22108703778871,7.29873313496923,7.11755890821468,7.13049992441143,104087.652740739,0.0,1.0
2004-06-16,17.42,17.48,16.66,16.7,39000,7.51441673824847,7.54029877064197,7.18657766126403,7.20383234952637,90410.2106211315,0.0,1.0
2004-06-17,16.79,17.51,16.71,17.51,23800,7.24265539811663,7.55323978683873,7.20814602159196,7.55323978683873,55173.4105841777,0.0,1.0
2004-06-18,17.55,17.8,16.47,16.67,75100,7.57049447510107,7.67833627674068,7.10461789201792,7.19089133332962,174097.610708897,0.0,1.0
2004-06-21,17.3,17.45,16.97,16.99,18600,7.46265267346145,7.52735775444522,7.32030149529716,7.32892883942833,43118.7158346935,0.0,1.0
2004-06-22,16.46,17.25,16.41,17.04,55100,7.10030421995234,7.44108431313353,7.07873585962442,7.35049719975625,127733.400133958,0.0,1.0
2004-06-23,17.11,17.25,16.41,16.8,29500,7.38069290421534,7.44108431313353,7.07873585962442,7.24696907018222,68387.2105980354,0.0,1.0
2004-06-24,17.46,17.46,16.86,17.14,29700,7.5316714265108,7.5316714265108,7.27285110257572,7.3936339204121,68850.8527037848,0.0,1.0
2004-06-25,16.89,17.5,16.845,17.35,57100,7.28579211877248,7.54892611477314,7.26638059447735,7.48422103378937,132369.821191452,0.0,1.0
2004-06-28,17.37,17.39,16.8,17.065,40200,7.49284837792054,7.50147572205171,7.24696907018222,7.36128137992021,93192.0632556279,0.0,1.0
2004-06-29,17.73,17.75,17.21,17.41,76000,7.64814057228159,7.65676791641276,7.42382962487119,7.51010306618288,176184.000184769,0.0,1.0
2004-06-30,17.65,17.73,17.27,17.44,55100,7.61363119575691,7.64814057228159,7.4497116572647,7.52304408237964,127733.400133958,0.0,1.0
2004-07-01,17.62,17.73,17.29,17.65,51000,7.60069017956016,7.64814057228159,7.45833900139587,7.61363119575691,118228.736966095,0.0,1.0
2004-07-02,17.89,18.0,17.47,17.75,58100,7.71715932533094,7.76460971805238,7.53598509857639,7.65676791641276,134688.031720199,0.0,1.0
2004-07-06,17.87,17.98,17.64,17.67,34900,7.70853198119978,7.75598237392121,7.60931752369133,7.62225853988808,80905.5474532689,0.0,1.0
2004-07-07,17.79,18.13,17.45,17.73,37700,7.6740226046751,7.82068745490498,7.52735775444522,7.64814057228159,87396.5369337604,0.0,1.0
2004-07-08,17.5,18.06,17.5,17.51,23900,7.54892611477314,7.79049175044588,7.54892611477314,7.55323978683873,55405.2316370524,0.0,1.0
2004-07-09,17.71,18.06,17.1,17.5,43500,7.63951322815042,7.79049175044588,7.37637923214976,7.54892611477314,100842.158000493,0.0,1.0
2004-07-12,17.67,17.98,17.66,17.73,17800,7.62225853988808,7.75598237392121,7.6179448678225,7.64814057228159,41264.1474116959,0.0,1.0
2004-07-13,17.74,17.95,17.63,17.63,24900,7.65245424434717,7.74304135772445,7.60500385162574,7.60500385162574,57723.4421657994,0.0,1.0
2004-07-14,17.47,17.93,17.41,17.63,29400,7.53598509857639,7.73441401359328,7.51010306618288,7.60500385162574,68155.3895451607,0.0,1.0
2004-07-15,17.5,17.67,17.35,17.47,25000,7.54892611477314,7.62225853988808,7.48422103378937,7.53598509857639,57955.2632186741,0.0,1.0
2004-07-16,16.89,17.58,16.89,17.58,33300,7.28579211877248,7.58343549129782,7.28579211877248,7.58343549129782,77196.4106072739,0.0,1.0
2004-07-19,17.35,17.61,16.88,16.91,29500,7.48422103378937,7.59637650749457,7.28147844670689,7.29441946290365,68387.2105980354,0.0,1.0
2004-07-20,17.73,17.73,17.3,17.35,38400,7.64814057228159,7.64814057228159,7.46265267346145,7.48422103378937,89019.2843038834,0.0,1.0
2004-07-21,17.28,17.95,17.28,17.95,42000,7.45402532933028,7.74304135772445,7.45402532933028,7.74304135772445,97364.8422073724,0.0,1.0
2004-07-22,17.24,17.6,16.75,17.6,29100,7.43677064106794,7.59206283542899,7.22540070985429,7.59206283542899,67459.9263865366,0.0,1.0
2004-07-23,16.85,17.47,16.85,17.42,34200,7.26853743051014,7.53598509857639,7.26853743051014,7.51441673824847,79282.8000831461,0.0,1.0
2004-07-26,16.76,17.36,16.48,16.91,26500,7.22971438191988,7.48853470585496,7.10893156408351,7.29441946290365,61432.5790117945,0.0,1.0
2004-07-27,16.94,16.98,16.55,16.72,59500,7.3073604791004,7.32461516736274,7.1391272685426,7.21245969365754,137933.526460444,0.0,1.0
2004-07-28,17.0,17.14,16.65,16.99,95000,7.33324251149391,7.3936339204121,7.18226398919845,7.32892883942833,220230.000230961,0.0,1.0
2004-07-29,17.57,17.57,16.64,16.88,52300,7.57912181923224,7.57912181923224,7.17795031713286,7.28147844670689,121242.410653466,0.0,1.0
2004-07-30,17.28,17.71,17.28,17.46,27900,7.45402532933028,7.63951322815042,7.45402532933028,7.5316714265108,64678.0737520403,0.0,1.0
2004-08-02,17.66,17.78,17.19,17.38,46600,7.6179448678225,7.66970893260951,7.41520228074002,7.49716204998613,108028.610639608,0.0,1.0
2004-08-03,17.39,17.69,17.39,17.58,37400,7.50147572205171,7.63088588401925,7.50147572205171,7.58343549129782,86701.0737751364,0.0,1.0
2004-08-04,17.47,17.72,17.15,17.15,23600,7.53598509857639,7.643826900216,7.39794759247768,7.39794759247768,54709.7684784283,0.0,1.0
2004-08-05,17.31,17.72,17.26,17.51,33400,7.46696634552703,7.643826900216,7.44539798519911,7.55323978683873,77428.2316601486,0.0,1.0
2004-08-06,17.46,17.71,17.31,17.4,73000,7.5316714265108,7.63951322815042,7.46696634552703,7.5057893941173,169229.368598528,0.0,1.0
2004-08-09,17.58,18.11,17.34,17.69,54800,7.58343549129782,7.81206011077381,7.47990736172379,7.63088588401925,127037.936975334,0.0,1.0
2004-08-10,17.68,17.69,17.26,17.54,45200,7.62657221195367,7.63088588401925,7.44539798519911,7.56618080303548,104783.115899363,0.0,1.0
2004-08-11,17.28,17.47,17.0,17.3,41000,7.45402532933028,7.53598509857639,7.33324251149391,7.46265267346145,95046.6316786255,0.0,1.0
2004-08-12,17.3,17.55,17.03,17.34,61700,7.46265267346145,7.57049447510107,7.34618352769067,7.47990736172379,143033.589623688,0.0,1.0
2004-08-13,17.21,17.74,17.04,17.74,28800,7.42382962487119,7.65245424434717,7.35049719975625,7.65245424434717,66764.4632279125,0.0,1.0
2004-08-16,17.32,17.4,17.17,17.24,35400,7.47128001759262,7.5057893941173,7.40657493660885,7.43677064106794,82064.6527176425,0.0,1.0
2004-08-17,17.19,17.55,17.15,17.55,48500,7.41520228074002,7.57049447510107,7.39794759247768,7.57049447510107,112433.210644228,0.0,1.0
2004-08-18,17.7,17.74,17.1,17.11,103600,7.63519955608484,7.65245424434717,7.37637923214976,7.38069290421534,240166.610778185,0.0,1.0
2004-08-19,17.44,17.72,17.43,17.65,55200,7.52304408237964,7.643826900216,7.51873041031405,7.61363119575691,127965.221186832,0.0,1.0
2004-08-20,17.58,17.61,17.31,17.57,43600,7.58343549129782,7.59637650749457,7.46696634552703,7.57912181923224,101073.979053368,0.0,1.0
2004-08-23,17.58,17.63,17.34,17.49,33700,7.58343549129782,7.60500385162574,7.47990736172379,7.54461244270756,78123.6948187726,0.0,1.0
2004-08-24,17.63,17.63,17.49,17.63,49200,7.60500385162574,7.60500385162574,7.54461244270756,7.60500385162574,114055.958014351,0.0,1.0
2004-08-25,17.65,17.8,17.48,17.48,39000,7.61363119575691,7.67833627674068,7.54029877064197,7.54029877064197,90410.2106211316,0.0,1.0
2004-08-26,17.52,17.63,17.4,17.55,24200,7.55755345890431,7.60500385162574,7.5057893941173,7.57049447510107,56100.6947956765,0.0,1.0
2004-08-27,17.63,17.67,17.4,17.42,51700,7.60500385162574,7.62225853988808,7.5057893941173,7.51441673824847,119851.484336218,0.0,1.0
2004-08-30,17.83,17.95,17.25,17.55,34200,7.69127729293744,7.74304135772445,7.44108431313353,7.57049447510107,79282.8000831461,0.0,1.0
2004-08-31,18.07,18.35,17.7,17.95,38400,7.79480542251147,7.91558824034784,7.63519955608484,7.74304135772445,89019.2843038833,0.0,1.0
2004-09-01,18.16,18.8,18.0,18.06,35100,7.83362847110173,8.10970348329915,7.76460971805238,7.79049175044588,81369.1895590184,0.0,1.0
2004-09-02,18.49,18.93,18.06,18.22,19600,7.97597964926602,8.16578122015175,7.79049175044588,7.85951050349524,45436.9263634405,0.0,1.0
2004-09-03,18.32,18.67,18.01,18.57,23700,7.90264722415108,8.05362574644655,7.76892339011796,8.0104890257907,54941.589531303,0.0,1.0
2004-09-07,18.48,18.53,18.19,18.36,28300,7.97166597720044,7.99323433752836,7.84656948729848,7.91990191241342,65605.357963539,0.0,1.0
2004-09-08,17.97,18.55,17.85,18.33,25300,7.79049175044588,8.04193778357102,7.73846843324758,7.94656170204079,58358.4470099694,0.09,1.0
2004-09-09,18.65,18.69,17.96,17.96,33000,8.08529054790293,8.1026316536357,7.78615647401269,7.78615647401269,76119.7134912645,0.0,1.0
2004-09-10,18.72,18.75,18.14,18.44,21800,8.11563748293528,8.12864331223485,7.86419144981015,7.9942497428059,50285.1440639262,0.0,1.0
2004-09-13,18.5,18.74,18.29,18.52,26400,8.02026140140506,8.12430803580166,7.92922059630803,8.02893195427144,60895.7707930115,0.0,1.0
2004-09-14,18.73,19.0,18.26,18.38,30900,8.11997275936847,8.23702522306465,7.91621476700845,7.96823808420675,71275.7317236385,0.0,1.0
2004-09-15,18.4,18.55,18.2,18.55,37900,7.97690863707314,8.04193778357102,7.8902031084093,8.04193778357102,87422.3376157249,0.0,1.0
2004-09-16,18.3,18.73,18.08,18.24,39800,7.93355587274122,8.11997275936847,7.83817979121099,7.90754421414207,91804.9877864341,0.0,1.0
2004-09-17,18.5,19.19,18.23,19.15,92800,8.02026140140506,8.3193954752953,7.90320893770887,8.30205436956253,214057.860969374,0.0,1.0
2004-09-20,18.35,18.6,18.1,18.6,34500,7.95523225490718,8.06361416573698,7.84685034407738,8.06361416573698,79579.7004681401,0.0,1.0
2004-09-21,18.85,19.11,18.39,18.58,56300,8.17199607656677,8.28471326382976,7.97257336063995,8.05494361287059,129864.844532066,0.0,1.0
2004-09-22,18.56,18.88,18.5,18.7,82400,8.04627306000421,8.18500190586635,8.02026140140506,8.10696693006889,190068.617929703,0.0,1.0
2004-09-23,18.66,18.82,18.46,18.64,120100,8.08962582433613,8.1589902472672,8.00292029567229,8.08095527146974,277029.623948511,0.0,1.0
2004-09-24,18.68,18.89,18.61,18.79,21600,8.09829637720251,8.18933718229954,8.06794944217017,8.14598441796762,49823.8124670095,0.0,1.0
2004-09-27,18.66,18.89,18.66,18.89,65900,8.08962582433613,8.18933718229954,8.08962582433613,8.18933718229954,152008.76118407,0.0,1.0
2004-09-28,18.7,18.86,18.59,18.86,108100,8.10696693006889,8.17633135299996,8.05927888930378,8.17633135299996,249349.728133506,0.0,1.0
2004-09-29,18.88,18.88,18.53,18.53,44500,8.18500190586635,8.18500190586635,8.03326723070463,8.03326723070463,102646.280313978,0.0,1.0
2004-09-30,19.01,19.1,18.66,18.77,50600,8.24136049949784,8.28037798739657,8.08962582433613,8.13731386510124,116716.894019939,0.0,1.0
2004-10-01,19.5,19.93,19.0,19.0,84000,8.45378904472425,8.6402059313515,8.23702522306465,8.23702522306465,193759.270705037,0.0,1.0
2004-10-04,19.66,19.74,19.57,19.74,42200,8.52315346765532,8.55783567912085,8.48413597975659,8.55783567912085,97340.9669494352,0.0,1.0
2004-10-05,19.34,19.6,19.16,19.52,37000,8.38442462179318,8.49714180905617,8.30638964599572,8.46245959759063,85346.3454295995,0.0,1.0
2004-10-06,19.64,19.7,19.34,19.46,27600,8.51448291478894,8.54049457338809,8.38442462179318,8.43644793899148,63663.7603745121,0.0,1.0
2004-10-07,19.5,19.56,19.23,19.5,22800,8.45378904472425,8.4798007033234,8.33673658102807,8.45378904472425,52591.80204851,0.0,1.0
2004-10-08,19.15,19.4,19.15,19.325,16100,8.30205436956253,8.41043628039233,8.30205436956253,8.37792170714339,37137.1935517987,0.0,1.0
2004-10-11,19.38,19.38,19.12,19.28,14300,8.40176572752594,8.40176572752594,8.28904854026296,8.35841296319403,32985.209179548,0.0,1.0
2004-10-12,19.29,19.4,19.21,19.305,37100,8.36274823962722,8.41043628039233,8.32806602816168,8.36925115427701,85577.0112280579,0.0,1.0
2004-10-13,19.26,19.6,19.1,19.45,26200,8.34974241032764,8.49714180905617,8.28037798739657,8.43211266255829,60434.4391960948,0.0,1.0
2004-10-14,19.02,19.3,19.0,19.3,14900,8.24569577593104,8.36708351606041,8.23702522306465,8.36708351606041,34369.2039702982,0.0,1.0
2004-10-15,19.33,19.33,19.03,19.25,40100,8.38008934535998,8.38008934535998,8.25003105236423,8.34540713389445,92496.9851818093,0.0,1.0
2004-10-18,19.47,19.5,19.04,19.08,42300,8.44078321542467,8.45378904472425,8.25436632879742,8.27170743453019,97571.6327478935,0.0,1.0
2004-10-19,19.01,19.55,19.01,19.55,24200,8.24136049949784,8.47546542689021,8.24136049949784,8.47546542689021,55821.1232269273,0.0,1.0
2004-10-20,19.0,19.21,18.95,19.01,52400,8.23702522306465,8.32806602816168,8.21534884089869,8.24136049949784,120868.87839219,0.0,1.0
2004-10-21,18.99,19.1,18.9,19.005,12000,8.23268994663146,8.28037798739657,8.19367245873273,8.23919286128125,27679.8958150053,0.0,1.0
2004-10-22,18.89,19.14,18.8,18.92,33100,8.18933718229954,8.29771909312934,8.15031969440081,8.20234301159912,76350.3792897228,0.0,1.0
2004-10-25,19.0,19.22,18.8,18.8,27200,8.23702522306465,8.33240130459487,8.15031969440081,8.15031969440081,62741.0971806786,0.0,1.0
2004-10-26,19.31,19.31,18.87,18.93,18100,8.3714187924936,8.3714187924936,8.18066662943316,8.20667828803231,41750.5095209663,0.0,1.0
2004-10-27,19.4,19.63,19.1,19.34,47300,8.41043628039233,8.51014763835574,8.28037798739657,8.38442462179318,109104.922670812,0.0,1.0
2004-10-28,19.35,19.4,18.96,19.3,46600,8.38875989822637,8.41043628039233,8.21968411733189,8.36708351606041,107490.262081604,0.0,1.0
2004-10-29,19.27,19.48,19.11,19.36,75400,8.35407768676083,8.44511849185786,8.28471326382976,8.39309517465956,173922.012037616,0.0,1.0
2004-11-01,19.62,19.7,19.31,19.4,18800,8.50581236192255,8.54049457338809,8.3714187924936,8.41043628039233,43365.1701101749,0.0,1.0
2004-11-02,19.6,19.77,19.4,19.4,80000,8.49714180905617,8.57084150842043,8.41043628039233,8.41043628039233,184532.638766702,0.0,1.0
2004-11-03,20.36,20.36,19.66,19.67,64100,8.82662281797875,8.82662281797875,8.52315346765532,8.52748874408851,147856.77681182,0.0,1.0
2004-11-04,20.57,20.58,20.05,20.13,23700,8.91766362307578,8.92199889950897,8.6922292485498,8.72691146001534,54667.7942346354,0.0,1.0
2004-11-05,20.33,20.36,20.06,20.32,41500,8.81361698867918,8.82662281797875,8.69656452498299,8.80928171224599,95726.3063602265,0.0,1.0
2004-11-08,20.11,20.27,20.0,20.27,21500,8.71824090714895,8.78760533008003,8.67055286638384,8.78760533008003,49593.1466685511,0.0,1.0
2004-11-09,20.6,20.6,20.02,20.19,16100,8.93066945237536,8.93066945237536,8.67922341925023,8.75292311861449,37137.1935517987,0.0,1.0
2004-11-10,20.95,21.44,20.41,20.41,67400,9.08240412753708,9.29483267276348,8.84829920014471,8.84829920014471,155468.748160946,0.0,1.0
2004-11-11,20.8,21.01,20.32,20.55,48400,9.0173749810392,9.10841578613623,8.80928171224599,8.9089930702094,111642.246453855,0.0,1.0
2004-11-12,21.05,21.05,20.76,20.86,21000,9.125756891869,9.125756891869,9.00003387530643,9.04338663963835,48439.8176762592,0.0,1.0
2004-11-15,20.95,21.1,20.73,21.07,37400,9.08240412753708,9.14743327403496,8.98702804600685,9.13442744473538,86269.008623433,0.0,1.0
2004-11-16,20.82,21.02,20.55,20.95,66100,9.02604553390558,9.11275106256942,8.9089930702094,9.08240412753708,152470.092780987,0.0,1.0
2004-11-17,20.59,20.85,20.56,20.85,35000,8.92633417594217,9.03905136320516,8.91332834664259,9.03905136320516,80733.029460432,0.0,1.0
2004-11-18,20.45,20.7,20.45,20.61,10600,8.86564030587748,8.97402221670728,8.86564030587748,8.93500472880855,24450.574636588,0.0,1.0
2004-11-19,20.32,20.49,20.16,20.36,19000,8.80928171224599,8.88298141161025,8.73991728931492,8.82662281797875,43826.5017070916,0.0,1.0
2004-11-22,20.45,20.45,20.08,20.14,32300,8.86564030587748,8.86564030587748,8.70523507784938,8.73124673644853,74505.0529020558,0.0,1.0
2004-11-23,20.6,20.6,20.3,20.3,25900,8.93066945237536,8.93066945237536,8.8006111593796,8.8006111593796,59742.4418007197,0.0,1.0
2004-11-24,20.62,20.75,20.57,20.6,13100,8.93934000524174,8.99569859887324,8.91766362307578,8.93066945237536,30217.2195980474,0.0,1.0
2004-11-26,20.73,20.75,20.36,20.62,9000,8.98702804600685,8.99569859887324,8.82662281797875,8.93934000524174,20759.921861254,0.0,1.0
2004-11-29,21.34,21.36,20.73,20.85,34600,9.25147990843156,9.26015046129795,8.98702804600685,9.03905136320516,79810.3662665985,0.0,1.0
2004-11-30,21.25,21.42,21.13,21.33,33500,9.21246242053283,9.2861621198971,9.16043910333453,9.24714463199837,77273.0424835564,0.0,1.0
2004-12-01,21.14,21.5,20.84,21.3,40500,9.16477437976772,9.32084433136263,9.03471608677197,9.23413880269879,93419.6483756428,0.0,1.0
2004-12-02,21.1,21.16,20.96,20.96,16300,9.14743327403496,9.17344493263411,9.08673940397027,9.08673940397027,37598.5251487155,0.0,1.0
2004-12-03,20.89,21.1,20.89,21.0,30700,9.05639246893793,9.14743327403496,9.05639246893793,9.10408050970304,70814.4001267218,0.0,1.0
2004-12-06,20.79,20.97,20.78,20.95,105900,9.01303970460601,9.09107468040346,9.00870442817281,9.08240412753708,244275.080567421,0.0,1.0
2004-12-07,20.26,21.1,20.26,20.79,23800,8.78327005364683,9.14743327403496,8.78327005364683,9.01303970460601,54898.4600330938,0.0,1.0
2004-12-08,20.21,20.52,20.09,20.5,44200,8.8006111593796,8.93560321575801,8.74835616981376,8.92689405083037,101502.268856402,0.09,1.0
2004-12-09,19.9,20.15,19.83,20.03,33500,8.66561910300119,8.77448366459668,8.63513702575445,8.72222867503085,76930.4526400332,0.0,1.0
2004-12-10,19.77,20.0,19.75,19.75,54200,8.60900953097153,8.70916492763939,8.60030036604389,8.60030036604389,124466.583077307,0.0,1.0
2004-12-13,19.76,19.98,19.76,19.97,67400,8.60465494850772,8.70045576271175,8.60465494850772,8.69610118024793,154779.477848903,0.0,1.0
2004-12-14,19.75,19.97,19.75,19.77,216700,8.60030036604389,8.69610118024793,8.60030036604389,8.60900953097153,497636.689167021,0.0,1.0
2004-12-15,19.9,20.11,19.51,19.82,90800,8.66561910300119,8.7570653347414,8.49579038691222,8.63078244329063,208515.973125821,0.0,1.0
2004-12-16,19.98,20.0,19.75,20.0,68100,8.70045576271175,8.70916492763939,8.60030036604389,8.70916492763939,156386.979844366,0.0,1.0
2004-12-17,19.85,20.1,19.81,20.1,40200,8.64384619068209,8.75271075227758,8.62642786082681,8.75271075227758,92316.5431680398,0.0,1.0
2004-12-20,19.8,20.24,19.72,19.72,37100,8.62207327836299,8.81367490677106,8.58723661865243,8.58723661865243,85197.6057595592,0.0,1.0
2004-12-21,20.01,20.07,19.8,19.93,47900,8.71351951010321,8.73964700488613,8.62207327836299,8.67868285039265,109999.065118137,0.0,1.0
2004-12-22,20.29,20.32,20.06,20.12,30200,8.83544781909016,8.84851156648162,8.7352924224223,8.76141991720522,69352.2289471344,0.0,1.0
2004-12-23,20.35,20.35,20.19,20.23,38200,8.86157531387308,8.86157531387308,8.79190199445196,8.80932032430724,87723.6803238587,0.0,1.0
2004-12-27,20.26,20.48,20.05,20.45,26600,8.8223840716987,8.91818488590273,8.73093783995849,8.90512113851127,61085.0758276084,0.0,1.0
2004-12-28,20.37,20.45,20.07,20.21,65800,8.87028447880072,8.90512113851127,8.73964700488613,8.8006111593796,151105.187573558,0.0,1.0
2004-12-29,19.95,20.31,19.77,20.2,57800,8.68739201532029,8.8441569840178,8.60900953097153,8.79625657691578,132733.736196833,0.0,1.0
2004-12-30,20.26,20.26,20.06,20.13,31000,8.8223840716987,8.8223840716987,8.7352924224223,8.76577449966904,71189.3740848068,0.0,1.0
2004-12-31,20.06,20.3,20.03,20.3,80400,8.7352924224223,8.83980240155398,8.72222867503085,8.83980240155398,184633.08633608,0.0,1.0
2005-01-03,20.22,20.23,19.98,20.23,71300,8.80496574184342,8.80932032430724,8.70045576271175,8.80932032430724,163735.560395056,0.0,1.0
2005-01-04,19.88,20.22,19.83,20.22,52500,8.65690993807355,8.80496574184342,8.63513702575445,8.80496574184342,120562.649659754,0.0,1.0
2005-01-05,19.27,19.97,19.27,19.63,79700,8.39128040778055,8.69610118024793,8.39128040778055,8.54804537647806,183025.584340616,0.0,1.0
2005-01-06,19.51,19.77,19.22,19.26,67700,8.49579038691222,8.60900953097153,8.36950749546145,8.38692582531673,155468.40727553,0.0,1.0
2005-01-07,18.87,19.68,18.86,19.68,46800,8.21709710922776,8.56981828879716,8.21274252676394,8.56981828879716,107472.990553837,0.0,1.0
2005-01-10,19.33,19.75,18.75,18.85,52200,8.41740790256347,8.60030036604389,8.16484211966192,8.20838794430012,119873.720233126,0.0,1.0
2005-01-11,19.26,19.55,19.18,19.25,27700,8.38692582531673,8.5132087167675,8.35208916560617,8.38257124285291,63611.150391908,0.0,1.0
2005-01-12,19.21,19.32,18.54,19.19,32200,8.36515291299763,8.41305332009965,8.07339588792171,8.35644374806999,73945.0917913155,0.0,1.0
2005-01-13,18.47,19.16,18.39,19.06,74300,8.04291381067497,8.34338000067853,8.00807715096442,8.29983417604033,170624.854661327,0.0,1.0
2005-01-14,18.92,19.05,18.77,18.79,57000,8.23887002154686,8.29547959357652,8.17355128458956,8.1822604495172,130896.591059161,0.0,1.0
2005-01-18,19.07,19.11,18.87,18.91,59000,8.30418875850416,8.32160708835943,8.21709710922776,8.23451543908304,135489.453903342,0.0,1.0
2005-01-19,18.51,19.04,18.5,18.99,42700,8.06033214053025,8.2911250111127,8.05597755806643,8.2693520987936,98057.6217232662,0.0,1.0
2005-01-20,18.95,19.04,18.5,18.51,74700,8.25193376893832,8.2911250111127,8.05597755806643,8.06033214053025,171543.427230164,0.0,1.0
2005-01-21,18.9,19.35,18.79,19.04,33600,8.23016085661922,8.42611706749111,8.1822604495172,8.2911250111127,77160.0957822422,0.0,1.0
2005-01-24,18.75,19.26,18.75,19.15,26800,8.16484211966192,8.38692582531673,8.16484211966192,8.33902541821471,61544.3621120266,0.0,1.0
2005-01-25,19.05,19.07,18.67,18.91,45800,8.29547959357652,8.30418875850416,8.13000545995137,8.23451543908304,105176.559131747,0.0,1.0
2005-01-26,19.4,19.42,18.62,18.82,84600,8.4478899798102,8.45659914473785,8.10823254763227,8.19532419690866,194278.09830886,0.0,1.0
2005-01-27,19.1,19.33,18.8,19.09,80800,8.31725250589562,8.41740790256347,8.18661503198102,8.31289792343179,185551.658904916,0.0,1.0
2005-01-28,18.54,19.05,18.45,19.05,43400,8.07339588792171,8.29547959357652,8.03420464574733,8.29547959357652,99665.1237187296,0.0,1.0
2005-01-31,18.1,19.01,18.03,18.83,96700,7.88179425951365,8.27806126372124,7.85131218226691,8.19967877937248,222064.918516155,0.0,1.0
2005-02-01,18.06,18.16,17.88,18.15,153500,7.86437592965837,7.90792175429656,7.78599344530961,7.90356717183274,352502.223290898,0.0,1.0
2005-02-02,18.1,18.18,18.0,18.0,232900,7.88179425951365,7.9166309192242,7.83824843487545,7.83824843487545,534838.878204887,0.0,1.0
2005-02-03,18.31,18.4,18.1,18.19,141900,7.97324049125386,8.01243173342823,7.88179425951365,7.92098550168802,325863.618794648,0.0,1.0
2005-02-04,18.43,18.44,18.2,18.25,139600,8.02549548081969,8.02985006328352,7.92534008415184,7.94711299647094,320581.82652384,0.0,1.0
2005-02-07,18.0,18.45,17.8,18.41,105600,7.83824843487545,8.03420464574733,7.75115678559906,8.01678631589206,242503.158172761,0.0,1.0
2005-02-08,18.0,18.0,17.53,17.98,147900,7.83824843487545,7.83824843487545,7.63358305907592,7.82953926994781,339642.207327191,0.0,1.0
2005-02-09,18.0,18.07,17.85,17.85,244500,7.83824843487545,7.86873051212219,7.77292969791815,7.77292969791815,561477.482701138,0.0,1.0
2005-02-10,18.15,18.15,18.0,18.08,158900,7.90356717183274,7.90356717183274,7.83824843487545,7.87308509458601,364902.952970187,0.0,1.0
2005-02-11,18.38,18.57,18.0,18.16,199000,8.0037225685006,8.08645963531317,7.83824843487545,7.90792175429656,456989.852996018,0.0,1.0
2005-02-14,18.38,18.54,18.02,18.2,63700,8.0037225685006,8.07339588792171,7.84695759980309,7.92534008415184,146282.681587168,0.0,1.0
2005-02-15,18.03,18.45,18.01,18.27,110200,7.85131218226691,8.03420464574733,7.84260301733927,7.95582216139858,253066.742714378,0.0,1.0
2005-02-16,18.06,18.2,17.75,17.75,113700,7.86437592965837,7.92534008415184,7.72938387327996,7.72938387327996,261104.252691695,0.0,1.0
2005-02-17,17.59,18.16,17.59,18.16,107000,7.65971055385884,7.90792175429656,7.65971055385884,7.90792175429656,245718.162163688,0.0,1.0
2005-02-18,17.67,17.74,17.59,17.73,43500,7.6945472135694,7.72502929081614,7.65971055385884,7.72067470835232,99894.7668609386,0.0,1.0
2005-02-22,17.25,17.73,17.17,17.55,73300,7.51165475008897,7.72067470835232,7.47681809037841,7.64229222400356,168328.423239237,0.0,1.0
2005-02-23,17.46,17.53,17.22,17.37,63300,7.60310098182919,7.63358305907592,7.49859100269751,7.56390973965481,145364.109018331,0.0,1.0
2005-02-24,17.73,17.99,17.25,17.58,87700,7.72067470835232,7.83389385241163,7.51165475008897,7.65535597139502,201397.035717341,0.0,1.0
2005-02-25,18.0,18.0,17.5,17.54,29600,7.83824843487545,7.83824843487545,7.62051931168446,7.63793764153974,67974.3700938801,0.0,1.0
2005-02-28,18.0,18.0,17.71,17.71,28600,7.83824843487545,7.83824843487545,7.71196554342468,7.71196554342468,65677.9386717895,0.0,1.0
2005-03-01,18.35,18.42,17.73,17.96,45200,7.99065882110914,8.02114089835588,7.72067470835232,7.82083010502017,103798.700278493,0.0,1.0
2005-03-02,18.08,18.49,17.65,18.04,98400,7.87308509458601,8.05162297560261,7.68583804864176,7.85566676473073,225968.851933709,0.0,1.0
2005-03-03,17.97,18.25,17.73,18.25,70300,7.82518468748399,7.94711299647094,7.72067470835232,7.94711299647094,161439.128972965,0.0,1.0
2005-03-04,18.04,18.15,18.0,18.09,33800,7.85566676473073,7.90356717183274,7.83824843487545,7.87743967704983,77619.3820666603,0.0,1.0
2005-03-07,18.2,18.21,17.91,18.03,158000,7.92534008415184,7.92969466661566,7.79905719270107,7.85131218226691,362836.164690306,0.0,1.0
2005-03-08,18.34,18.39,18.14,18.2,74600,8.02985006328352,8.05174169377229,7.94228354132841,7.96855349791494,170384.750551686,0.1,1.0
2005-03-09,18.2,18.23,18.12,18.12,56700,7.96855349791494,7.98168847620821,7.9335268891329,7.9335268891329,129501.546330839,0.0,1.0
2005-03-10,18.62,18.7,18.1,18.11,223400,8.15244319402067,8.18746980280271,7.92477023693739,7.92914856303514,510240.660499284,0.0,1.0
2005-03-11,18.44,18.65,18.35,18.5,103600,8.07363332426107,8.16557817231394,8.03422838938127,8.0999032808476,236620.109345237,0.0,1.0
2005-03-14,18.5,18.61,18.38,18.54,114500,8.0999032808476,8.14806486792291,8.04736336767454,8.11741658523863,261515.468340054,0.0,1.0
2005-03-15,18.39,18.63,18.38,18.59,26100,8.05174169377229,8.15682152011842,8.04736336767454,8.1393082157274,59611.8229141957,0.0,1.0
2005-03-16,18.22,18.6,18.17,18.35,32800,7.97731015011045,8.14368654182516,7.95541851962167,8.03422838938127,74914.4747733953,0.0,1.0
2005-03-17,18.42,18.45,18.2,18.37,28000,8.06487667206556,8.07801165035883,7.96855349791494,8.04298504157678,63951.380904118,0.0,1.0
2005-03-18,18.27,18.59,18.21,18.56,108200,7.99920178059923,8.1393082157274,7.9729318240127,8.12617323743414,247126.407636627,0.0,1.0
2005-03-21,18.14,18.4,18.14,18.18,29900,7.94228354132841,8.05612001987005,7.94228354132841,7.95979684571943,68290.9388940402,0.0,1.0
2005-03-22,18.11,18.43,18.03,18.12,21600,7.92914856303514,8.06925499816331,7.8941219542531,7.9335268891329,49333.9224117482,0.0,1.0
2005-03-23,17.93,18.06,17.9,18.0,44200,7.85033869327554,7.90725693254636,7.83720371498228,7.88098697595983,100951.822712929,0.0,1.0
2005-03-24,17.97,18.15,17.97,18.06,22000,7.86785199766656,7.94666186742616,7.86785199766656,7.90725693254636,50247.5135675213,0.0,1.0
2005-03-28,17.89,18.06,17.87,18.0,79400,7.83282538888452,7.90725693254636,7.82406873668901,7.88098697595983,181347.844420963,0.0,1.0
2005-03-29,17.83,18.14,17.75,18.0,20100,7.80655543229799,7.94228354132841,7.77152882351594,7.88098697595983,45907.955577599,0.0,1.0
2005-03-30,18.11,18.16,17.83,17.92,33200,7.92914856303514,7.95104019352392,7.80655543229799,7.84596036717779,75828.0659291685,0.0,1.0
2005-03-31,18.2,18.28,18.0,18.26,138800,7.96855349791494,8.00358010669698,7.88098697595983,7.99482345450147,317016.13105327,0.0,1.0
2005-04-01,17.78,18.45,17.75,18.29,51400,7.78466380180921,8.07801165035883,7.77152882351594,8.00795843279474,117396.463516845,0.0,1.0
2005-04-04,17.97,18.04,17.71,17.94,26300,7.86785199766656,7.89850028035085,7.75401551912492,7.8547170193733,60068.6184920823,0.0,1.0
2005-04-05,18.14,18.15,17.91,17.91,28900,7.94228354132841,7.94666186742616,7.84158204108003,7.84158204108003,66006.9610046075,0.0,1.0
2005-04-06,18.23,18.49,18.08,18.38,29900,7.98168847620821,8.09552495474985,7.91601358474187,8.04736336767454,68290.9388940402,0.0,1.0
2005-04-07,18.06,18.3,18.0,18.3,25300,7.90725693254636,8.01233675889249,7.88098697595983,8.01233675889249,57784.6406026495,0.0,1.0
2005-04-08,17.97,18.15,17.95,18.05,21400,7.86785199766656,7.94666186742616,7.85909534547105,7.90287860644861,48877.1268338616,0.0,1.0
2005-04-11,17.96,18.16,17.96,18.16,41200,7.86347367156881,7.95104019352392,7.86347367156881,7.95104019352392,94099.8890446307,0.0,1.0
2005-04-12,17.7,18.01,17.51,17.9,130400,7.74963719302717,7.88536530205759,7.66644899716981,7.83720371498228,297830.716782035,0.0,1.0
2005-04-13,17.77,18.0,17.65,17.69,86300,7.78028547571146,7.88098697595983,7.72774556253839,7.74525886692941,197107.291858049,0.0,1.0
2005-04-14,17.57,17.9,17.48,17.61,60600,7.69271895375635,7.83720371498228,7.65331401887655,7.71023225814737,138409.060099627,0.0,1.0
2005-04-15,17.17,17.74,17.17,17.57,60200,7.51758590984613,7.76715049741819,7.51758590984613,7.69271895375635,137495.468943854,0.0,1.0
2005-04-18,17.3,17.46,16.91,17.38,45800,7.57450414911695,7.64455736668104,7.40374943130449,7.60953075789899,104606.187336022,0.0,1.0
2005-04-19,17.18,17.49,16.88,17.38,85100,7.52196423594388,7.6576923449743,7.39061445301122,7.60953075789899,194366.51839073,0.0,1.0
2005-04-20,16.6,17.438,16.6,17.19,51900,7.26802132227407,7.63492504926597,7.26802132227407,7.52634256204164,118538.452461561,0.0,1.0
2005-04-21,16.82,16.95,16.24,16.95,63900,7.36434449642469,7.42126273569551,7.11040158275487,7.42126273569551,145946.187134755,0.0,1.0
2005-04-22,16.27,16.75,16.1,16.75,57600,7.12353656104814,7.3336962137404,7.04910501738629,7.3336962137404,131557.126431328,0.0,1.0
2005-04-25,16.98,16.98,16.32,16.44,27200,7.43439771398877,7.43439771398877,7.14542819153691,7.19796810470998,62124.1985925718,0.0,1.0
2005-04-26,16.46,16.89,16.09,16.7,46600,7.20672475690549,7.39499277910897,7.04472669128854,7.31180458325162,106433.369647568,0.0,1.0
2005-04-27,16.67,16.87,16.11,16.25,31000,7.29866960495835,7.38623612691346,7.05348334348405,7.11477990885262,70803.3145724164,0.0,1.0
2005-04-28,16.46,16.87,16.25,16.46,35500,7.20672475690549,7.38623612691346,7.11477990885262,7.20672475690549,81081.2150748639,0.0,1.0
2005-04-29,16.36,16.62,15.99,16.62,52500,7.16294149592794,7.27677797446958,7.00094343031098,7.27677797446958,119908.839195221,0.0,1.0
2005-05-02,16.89,16.89,16.34,16.44,25500,7.39499277910897,7.39499277910897,7.15418484373242,7.19796810470998,58241.4361805361,0.0,1.0
2005-05-03,16.84,17.24,16.59,16.88,43400,7.3731011486202,7.54823419253041,7.26364299617631,7.39061445301122,99124.6404013828,0.0,1.0
2005-05-04,17.49,17.65,16.87,16.87,40100,7.6576923449743,7.72774556253839,7.38623612691346,7.38623612691346,91587.5133662547,0.0,1.0
2005-05-05,16.87,17.53,16.87,17.53,95200,7.38623612691346,7.67520564936532,7.38623612691346,7.67520564936532,217434.695074001,0.0,1.0
2005-05-06,16.38,17.11,16.36,17.07,71500,7.17169814812345,7.49131595325959,7.16294149592794,7.47380264886857,163304.419094444,0.0,1.0
2005-05-09,16.54,17.08,16.14,16.36,107000,7.24175136568753,7.47818097496633,7.06661832177732,7.16294149592794,244385.634169308,0.0,1.0
2005-05-10,16.17,16.435,16.01,16.435,44000,7.07975330007058,7.1957789416611,7.00970008250649,7.1957789416611,100495.027135043,0.0,1.0
2005-05-11,16.05,16.21,15.91,16.21,28400,7.02721338689752,7.0972666044616,6.96591682152894,7.0972666044616,64864.972059891,0.0,1.0
2005-05-12,15.88,16.34,15.78,16.15,31600,6.95278184323567,7.15418484373242,6.90899858225812,7.07099664787507,72173.7013060761,0.0,1.0
2005-05-13,15.86,16.14,15.55,16.0,30500,6.94402519104016,7.06661832177732,6.80829708200974,7.00532175640874,69661.3256277,0.0,1.0
2005-05-16,16.51,16.6,15.88,16.04,68000,7.22861638739427,7.26802132227407,6.95278184323567,7.02283506079976,155310.496481429,0.0,1.0
2005-05-17,16.62,16.68,16.1,16.34,40200,7.27677797446958,7.30304793105611,7.04910501738629,7.15418484373242,91815.9111551979,0.0,1.0
2005-05-18,17.03,17.08,16.55,16.7,75500,7.45628934447755,7.47818097496633,7.24612969178529,7.31180458325162,172440.330652175,0.0,1.0
2005-05-19,17.0,17.26,16.68,17.05,45600,7.44315436618428,7.55699084472593,7.30304793105611,7.46504599667306,104149.391758135,0.0,1.0
2005-05-20,16.89,17.21,16.82,17.09,14500,7.39499277910897,7.53509921423715,7.36434449642469,7.48255930106408,33117.6793967754,0.0,1.0
2005-05-23,16.92,17.25,16.65,16.87,72600,7.40812775740224,7.55261251862817,7.28991295276284,7.38623612691346,165816.79477282,0.0,1.0
2005-05-24,17.06,17.1,16.97,17.1,5500,7.46942432277082,7.48693762716184,7.43001938789102,7.48693762716184,12561.8783918803,0.0,1.0
2005-05-25,17.03,17.21,16.6,16.89,32200,7.45628934447755,7.53509921423715,7.26802132227407,7.39499277910897,73544.0880397357,0.0,1.0
2005-05-26,17.15,17.15,16.9,16.91,41900,7.50882925765062,7.50882925765062,7.39937110520673,7.40374943130449,95698.6735672336,0.0,1.0
2005-05-27,17.12,17.15,16.95,17.15,10500,7.49569427935735,7.50882925765062,7.42126273569551,7.50882925765062,23981.7678390442,0.0,1.0
2005-05-31,16.89,17.25,16.89,16.99,32500,7.39499277910897,7.55261251862817,7.39499277910897,7.43877604008653,74229.2814065656,0.0,1.0
2005-06-01,17.0,17.26,16.75,16.75,32200,7.44315436618428,7.55699084472593,7.3336962137404,7.3336962137404,73544.0880397357,0.0,1.0
2005-06-02,17.04,17.1,16.91,17.09,56200,7.46066767057531,7.48693762716184,7.40374943130449,7.48255930106408,128359.557386122,0.0,1.0
2005-06-03,16.96,17.0,16.71,16.84,18600,7.42564106179326,7.44315436618428,7.31618290934938,7.3731011486202,42481.9887434498,0.0,1.0
2005-06-06,16.6901,17.11,16.54,17.11,36900,7.30747004041484,7.49131595325959,7.24175136568753,7.49131595325959,84278.7841200698,0.0,1.0
2005-06-07,16.48,16.95,16.43,16.75,83900,7.215481409101,7.42126273569551,7.19358977861222,7.3336962137404,191625.744923411,0.0,1.0
2005-06-08,16.05,16.35,15.94,16.29,58400,7.07099664787507,7.2031648095176,7.02253498860614,7.17673117718909,132558.399710411,0.1,1.0
2005-06-09,16.65,16.7,15.9,15.93,36000,7.33533297116012,7.35736099810054,7.00491256705381,7.01812938321806,81714.0820132671,0.0,1.0
2005-06-10,16.47,16.78,16.4,16.7,29600,7.2560320741746,7.39260584120521,7.22519283645801,7.35736099810054,67187.1340997974,0.0,1.0
2005-06-13,16.81,16.91,16.3733,16.4,34400,7.40582265736947,7.44987871125031,7.21342987007183,7.22519283645801,78082.3450348996,0.0,1.0
2005-06-14,17.04,17.19,16.81,16.81,67000,7.5071515812954,7.57323566211666,7.40582265736947,7.40582265736947,152078.985969136,0.0,1.0
2005-06-15,17.09,17.26,16.87,17.06,58500,7.52917960823582,7.60407489983325,7.43225628969797,7.51596279207157,132785.383271559,0.0,1.0
2005-06-16,17.55,17.55,16.99,17.17,52600,7.73183745608769,7.73183745608769,7.48512355435498,7.5644244513405,119393.353163829,0.0,1.0
2005-06-17,17.84,18.0,17.46,17.61,65400,7.85960001234213,7.93008969855148,7.69218700759494,7.7582710884162,148447.248990769,0.0,1.0
2005-06-20,17.83,17.99,17.76,17.79,33500,7.85519440695405,7.9256840931634,7.82435516923746,7.83757198540171,76039.4929845679,0.0,1.0
2005-06-21,18.09,18.2,17.7,17.94,18100,7.96974014704424,8.01820180631316,7.79792153690896,7.90365606622298,41084.0245677815,0.0,1.0
2005-06-22,18.44,18.62,18.2,18.2,32500,8.12393633562718,8.2032372326127,8.01820180631316,8.01820180631316,73769.6573730884,0.0,1.0
2005-06-23,17.65,18.65,17.65,18.3,37500,7.77589350996853,8.21645404877695,7.77589350996853,8.06225786019401,85118.8354304866,0.0,1.0
2005-06-24,17.3,17.82,17.26,17.695,95700,7.62169732138559,7.85078880156597,7.60407489983325,7.79571873421491,217223.268018602,0.0,1.0
2005-06-27,17.28,17.48,17.17,17.45,43500,7.61288611060942,7.7009982183711,7.5644244513405,7.68778140220685,98737.8490993644,0.0,1.0
2005-06-28,18.17,18.17,17.32,17.32,20500,8.00498499014891,8.00498499014891,7.63050853216176,7.63050853216176,46531.6300353326,0.0,1.0
2005-06-29,18.53,18.63,18.17,18.17,44300,8.16358678411994,8.20764283800078,8.00498499014891,8.00498499014891,100553.717588548,0.0,1.0
2005-06-30,18.4,18.75,18.39,18.6,60100,8.10631391407485,8.26051010265779,8.10190830868676,8.19442602183653,136417.120249926,0.0,1.0
2005-07-01,18.52,18.54,18.29,18.54,38000,8.15918117873186,8.16799238950802,8.05785225480592,8.16799238950802,86253.7532362263,0.0,1.0
2005-07-05,19.21,19.4,18.45,18.45,41100,8.46316795050966,8.54687445288326,8.12834194101527,8.12834194101527,93290.2436318133,0.0,1.0
2005-07-06,18.6,19.5,18.6,19.36,24200,8.19442602183653,8.5909305067641,8.19442602183653,8.52925203133093,54930.0217978073,0.0,1.0
2005-07-07,18.66,19.01,17.76,18.41,22600,8.22085965416504,8.37505584274798,7.82435516923746,8.11071951946293,51298.2848194399,0.0,1.0
2005-07-08,18.84,19.15,18.28,18.41,70600,8.30016055115055,8.43673431818116,8.05344664941784,8.11071951946293,160250.394170463,0.0,1.0
2005-07-11,19.05,19.25,18.71,18.93,33300,8.39267826430032,8.480790372062,8.24288768110546,8.33981099964331,75585.525862272,0.0,1.0
2005-07-12,19.01,19.26,18.92,18.92,19900,8.37505584274798,8.48519597745008,8.33540539425522,8.33540539425522,45169.7286684449,0.0,1.0
2005-07-13,19.29,19.29,18.89,19.17,33300,8.49841279361434,8.49841279361434,8.32218857809097,8.44554552895733,75585.525862272,0.0,1.0
2005-07-14,18.9,19.37,18.872,19.26,31000,8.32659418347905,8.53365763671901,8.31425848839242,8.48519597745008,70364.9039558689,0.0,1.0
2005-07-15,19.25,19.4,18.58,18.58,57000,8.480790372062,8.54687445288326,8.18561481106036,8.18561481106036,129380.62985434,0.0,1.0
2005-07-18,18.69,19.37,18.69,19.15,41300,8.23407647032929,8.53365763671901,8.23407647032929,8.43673431818116,93744.2107541091,0.0,1.0
2005-07-19,18.89,19.11,18.48,18.805,24400,8.32218857809097,8.41911189662882,8.14155875717952,8.28474093229226,55383.9889201032,0.0,1.0
2005-07-20,18.92,18.99,18.44,18.69,55100,8.33540539425522,8.36624463197181,8.12393633562718,8.23407647032929,125067.942192528,0.0,1.0
2005-07-21,18.5,18.97,18.33,18.92,52000,8.15036996795569,8.35743342119564,8.07547467635826,8.33540539425522,118031.451796941,0.0,1.0
2005-07-22,18.96,19.2,18.43,18.47,67300,8.35302781580756,8.45876234512158,8.1195307302391,8.13715315179144,152759.93665258,0.0,1.0
2005-07-25,18.58,18.99,18.48,18.99,18500,8.18561481106036,8.36624463197181,8.14155875717952,8.36624463197181,41991.9588123734,0.0,1.0
2005-07-26,18.6,18.91,18.47,18.72,55500,8.19442602183653,8.33099978886714,8.13715315179144,8.24729328649354,125975.87643712,0.0,1.0
2005-07-27,18.49,18.66,18.1,18.66,16200,8.1459643625676,8.22085965416504,7.97414575243232,8.22085965416504,36771.3369059702,0.0,1.0
2005-07-28,19.04,19.04,18.64,18.64,21200,8.38827265891223,8.38827265891223,8.21204844338887,8.21204844338887,48120.5149633684,0.0,1.0
2005-07-29,18.94,19.24,18.76,18.9,25800,8.34421660503139,8.47638476667391,8.26491570804588,8.32659418347905,58561.7587761747,0.0,1.0
2005-08-01,19.46,19.65,18.89,18.89,34000,8.57330808521177,8.65701458758537,8.32218857809097,8.32218857809097,77174.4107903078,0.0,1.0
2005-08-02,19.41,19.46,18.72,19.33,40900,8.55128005827135,8.57330808521177,8.24729328649354,8.51603521516667,92836.2765095173,0.0,1.0
2005-08-03,18.8,19.41,18.8,19.38,25200,8.28253812959821,8.55128005827135,8.28253812959821,8.53806324210709,57199.857409287,0.0,1.0
2005-08-04,18.08,19.02,17.89,19.02,41200,7.96533454165615,8.37946144813606,7.88162803928256,8.37946144813606,93517.2271929612,0.0,1.0
2005-08-05,18.03,18.36,18.0,18.05,45800,7.94330651471573,8.08869149252251,7.93008969855148,7.9521177254919,103958.471005768,0.0,1.0
2005-08-08,17.9,18.29,17.85,17.99,22500,7.88603364467064,8.05785225480592,7.86400561773022,7.9256840931634,51071.3012582919,0.0,1.0
2005-08-09,17.59,17.99,17.55,17.75,34200,7.74945987764003,7.9256840931634,7.73183745608769,7.81994956384938,77628.3779126037,0.0,1.0
2005-08-10,17.62,18.3,17.39,17.4,84000,7.76267669380428,8.06225786019401,7.66134776987835,7.66575337526643,190666.19136429,0.0,1.0
2005-08-11,17.635,17.78,17.42,17.58,55200,7.76928510188641,7.83316638001363,7.6745645860426,7.74505427225195,125294.925753676,0.0,1.0
2005-08-12,17.71,17.8,17.39,17.56,31200,7.80232714229704,7.8419775907898,7.66134776987835,7.73624306147578,70818.8710781648,0.0,1.0
2005-08-15,18.05,18.24,17.39,17.39,69800,7.9521177254919,8.0358242278655,7.66134776987835,7.66134776987835,158434.525681279,0.0,1.0
2005-08-16,17.68,18.08,17.5,18.0,30500,7.78911032613279,7.96533454165615,7.70980942914727,7.93008969855148,69229.986150129,0.0,1.0
2005-08-17,17.54,17.8,17.47,17.5,24700,7.72743185069961,7.8419775907898,7.69659261298302,7.70980942914727,56064.9396035471,0.0,1.0
2005-08-18,17.27,17.65,17.24,17.4,20200,7.60848050522134,7.77589350996853,7.59526368905708,7.66575337526643,45850.6793518887,0.0,1.0
2005-08-19,17.34,17.52,17.0,17.19,21300,7.63931974293793,7.71862063992344,7.48952915974307,7.57323566211666,48347.4985245163,0.0,1.0
2005-08-22,17.61,17.64,17.02,17.09,25400,7.7582710884162,7.77148790458045,7.49834037051923,7.52917960823582,57653.8245315829,0.0,1.0
2005-08-23,17.34,17.84,17.26,17.41,16000,7.63931974293793,7.85960001234213,7.60407489983325,7.67015898065452,36317.3697836742,0.0,1.0
2005-08-24,17.16,17.73,17.04,17.283,37800,7.56001884595241,7.81113835307321,7.5071515812954,7.61420779222585,85799.7861139304,0.0,1.0
2005-08-25,17.43,17.5,17.1,17.18,15000,7.67897019143068,7.70980942914727,7.53358521362391,7.56883005672858,34047.5341721946,0.0,1.0
2005-08-26,17.2,17.86,16.96,17.22,31300,7.57764126750475,7.8684112231183,7.47190673819073,7.58645247828092,71045.8546393127,0.0,1.0
2005-08-29,17.25,17.29,16.8,17.19,24400,7.59966929444517,7.61729171599751,7.40141705198138,7.57323566211666,55383.9889201032,0.0,1.0
2005-08-30,17.29,17.47,17.0,17.04,54000,7.61729171599751,7.69659261298302,7.48952915974307,7.5071515812954,122571.123019901,0.0,1.0
2005-08-31,17.45,17.49,17.2,17.3,33100,7.68778140220685,7.70540382375919,7.57764126750475,7.62169732138559,75131.5587399761,0.0,1.0
2005-09-01,17.6,17.76,17.29,17.29,55900,7.75386548302811,7.82435516923746,7.61729171599751,7.61729171599751,126883.810681712,0.0,1.0
2005-09-02,17.4,17.72,17.34,17.64,25700,7.66575337526643,7.80673274768512,7.63931974293793,7.77148790458045,58334.7752150268,0.0,1.0
2005-09-06,17.66,17.98,17.39,17.44,27900,7.78029911535662,7.92127848777531,7.66134776987835,7.68337579681877,63328.413560282,0.0,1.0
2005-09-07,17.71,17.71,17.5,17.5,22600,7.84638319617788,7.84638319617788,7.75334307922716,7.75334307922716,51010.2540231488,0.1,1.0
2005-09-08,17.47,17.56,17.26,17.51,23000,7.74005163394848,7.77992596978451,7.64701151699776,7.75777356098672,51913.0903775408,0.0,1.0
2005-09-09,17.91,17.91,17.45,17.51,32900,7.93499283136905,7.93499283136905,7.73119067042936,7.75777356098672,74258.2901487432,0.0,1.0
2005-09-12,17.51,17.86,17.04,17.76,88900,7.75777356098672,7.91284042257126,7.54954091828747,7.86853560497567,200655.379763625,0.0,1.0
2005-09-13,17.03,17.45,16.96,17.4,50900,7.54511043652791,7.73119067042936,7.514097064211,7.70903826163157,114885.926096384,0.0,1.0
2005-09-14,16.8,17.15,16.72,17.07,23000,7.44320935605807,7.59827621764261,7.4077655019816,7.56283236356615,51913.0903775408,0.0,1.0
2005-09-15,16.55,16.98,16.4,16.93,55100,7.33244731206911,7.52295802773012,7.26599008567573,7.50080561893233,124365.7078175,0.0,1.0
2005-09-16,16.54,16.82,16.1,16.62,126100,7.32801683030955,7.45207031957719,7.13307563288898,7.36346068438602,284619.160722083,0.0,1.0
2005-09-19,16.42,17.03,16.35,16.65,61400,7.27485104919485,7.54511043652791,7.24383767687794,7.37675212966469,138585.380399174,0.0,1.0
2005-09-20,16.31,16.65,16.01,16.47,29300,7.22611574983971,7.37675212966469,7.09320129705296,7.29700345799264,66132.762959215,0.0,1.0
2005-09-21,16.07,16.32,15.87,16.19,24700,7.11978418761031,7.23054623159927,7.03117455241914,7.17294996872501,55750.1448837069,0.0,1.0
2005-09-22,16.2,16.33,15.88,16.03,25800,7.17738045048457,7.23497671335882,7.0356050341787,7.10206226057208,58232.9448582849,0.0,1.0
2005-09-23,16.49,16.65,15.87,16.3,33000,7.30586442151176,7.37675212966469,7.03117455241914,7.22168526808015,74483.9992373412,0.0,1.0
2005-09-26,16.67,16.94,16.58,16.69,35400,7.38561309318381,7.50523610069189,7.34573875734778,7.39447405670293,79901.0173636933,0.0,1.0
2005-09-27,16.75,16.75,16.2,16.62,27300,7.42105694726028,7.42105694726028,7.17738045048457,7.36346068438602,61618.581187255,0.0,1.0
2005-09-28,16.32,16.79,16.05,16.79,352700,7.23054623159927,7.43877887429851,7.11092322409119,7.43877887429851,796075.955485158,0.0,1.0
2005-09-29,16.38,16.44,16.25,16.32,39400,7.25712912215662,7.28371201271397,7.19953285928236,7.23054623159927,88929.3809076134,0.0,1.0
2005-09-30,16.37,16.45,16.28,16.35,30500,7.25269864039706,7.28814249447353,7.21282430456103,7.24383767687794,68841.2720223911,0.0,1.0
2005-10-03,16.28,16.96,15.99,15.99,50400,7.21282430456103,7.514097064211,7.08434033353384,7.08434033353384,113757.380653394,0.0,1.0
2005-10-04,15.62,16.39,15.35,16.31,91700,6.92041250843018,7.26155960391618,6.8007895009221,7.22611574983971,206975.234244369,0.0,1.0
2005-10-05,15.38,15.89,15.15,15.7,85600,6.81408094620078,7.04003551593826,6.71217986573094,6.95585636250665,193206.979839891,0.0,1.0
2005-10-06,15.42,15.83,15.21,15.49,39300,6.83180287323901,7.01345262538091,6.73876275628829,6.86281624555592,88703.6718190155,0.0,1.0
2005-10-07,15.41,15.71,15.37,15.59,32200,6.82737239147946,6.96028684426621,6.80965046444122,6.90712106315151,72678.3265285571,0.0,1.0
2005-10-10,14.98,15.57,14.9,15.57,98500,6.63686167581845,6.89826009963239,6.60141782174198,6.89826009963239,222323.452269033,0.0,1.0
2005-10-11,14.42,15.12,14.42,15.03,154800,6.38875469728318,6.69888842045226,6.38875469728318,6.65901408461624,349397.669149709,0.0,1.0
2005-10-12,14.4,14.73,13.95,14.2,273700,6.37989373376406,6.52609963182949,6.18052205458393,6.29128409857289,617765.775492736,0.0,1.0
2005-10-13,14.88,14.93,14.02,14.345,68900,6.59255685822286,6.61470926702065,6.21153542690084,6.35552608408649,155513.562044024,0.0,1.0
2005-10-14,15.31,15.36,14.63,14.95,62200,6.78306757388387,6.80521998268166,6.4817948142339,6.62357023053977,140391.053107958,0.0,1.0
2005-10-17,15.28,15.44,14.96,15.28,40800,6.7697761286052,6.84066383675813,6.62800071229933,6.7697761286052,92089.3081479854,0.0,1.0
2005-10-18,15.01,15.27,14.8,15.27,42700,6.65015312109712,6.76534564684564,6.55711300414639,6.76534564684564,96377.7808313475,0.0,1.0
2005-10-19,15.48,15.48,14.82,14.89,88100,6.85838576379636,6.85838576379636,6.56597396766551,6.59698733998242,198849.707054841,0.0,1.0
2005-10-20,15.31,15.6,15.1,15.39,35200,6.78306757388387,6.91155154491106,6.69002745693315,6.81851142796034,79449.5991864973,0.0,1.0
2005-10-21,15.33,15.53,15.0,15.2,66300,6.79192853740299,6.88053817259416,6.64572263933756,6.73433227452873,149645.125740476,0.0,1.0
2005-10-24,16.07,16.11,15.24,15.38,125800,7.11978418761031,7.13750611464854,6.75205420156696,6.81408094620078,283942.033456288,0.0,1.0
2005-10-25,16.02,16.13,15.58,16.01,48400,7.09763177881252,7.14636707816766,6.90269058139195,7.09320129705296,109243.198881434,0.0,1.0
2005-10-26,15.87,16.34,15.66,15.9,45400,7.03117455241914,7.23940719511838,6.93813443546841,7.04446599769782,102471.926223494,0.0,1.0
2005-10-27,15.4,16.06,15.27,15.76,44800,6.8229419097199,7.11535370585075,6.76534564684564,6.982439253064,101117.671691906,0.0,1.0
2005-10-28,15.94,15.99,15.29,15.52,50400,7.06218792473605,7.08434033353384,6.77420661036475,6.8761076908346,113757.380653394,0.0,1.0
2005-10-31,16.16,16.41,15.9,15.98,356200,7.15965852344633,7.27042056743529,7.04446599769782,7.07990985177428,803975.773586089,0.0,1.0
2005-11-01,16.28,16.47,15.49,16.06,75800,7.21282430456103,7.29700345799264,6.86281624555592,7.11535370585075,171087.489157287,0.0,1.0
2005-11-02,16.49,16.57,16.1,16.1,36600,7.30586442151176,7.34130827558823,7.13307563288898,7.13307563288898,82609.5264268693,0.0,1.0
2005-11-03,16.66,16.94,16.58,16.69,23200,7.38118261142425,7.50523610069189,7.34573875734778,7.39447405670293,52364.5085547369,0.0,1.0
2005-11-04,16.7,16.79,16.41,16.7,30900,7.39890453846249,7.43877887429851,7.27042056743529,7.39890453846249,69744.1083767831,0.0,1.0
2005-11-07,16.72,16.96,16.53,16.96,55600,7.4077655019816,7.514097064211,7.32358634854999,7.514097064211,125494.25326049,0.0,1.0
2005-11-08,16.73,16.88,16.37,16.59,56000,7.41219598374116,7.47865321013454,7.25269864039706,7.35016923910734,126397.089614882,0.0,1.0
2005-11-09,16.4,16.97,16.27,16.89,111900,7.26599008567573,7.51852754597056,7.20839382280148,7.4830836918941,252568.470141166,0.0,1.0
2005-11-10,16.67,16.88,16.08,16.42,132300,7.38561309318381,7.47865321013454,7.12421466936987,7.27485104919485,298613.124215159,0.0,1.0
2005-11-11,16.63,16.89,16.3,16.64,42700,7.36789116614558,7.4830836918941,7.22168526808015,7.37232164790514,96377.7808313475,0.0,1.0
2005-11-14,16.58,16.86,16.37,16.78,38300,7.34573875734778,7.46979224661542,7.25269864039706,7.43434839253895,86446.5809330354,0.0,1.0
2005-11-15,16.15,16.88,16.11,16.34,100800,7.15522804168677,7.47865321013454,7.13750611464854,7.23940719511838,227514.761306788,0.0,1.0
2005-11-16,15.78,16.15,15.52,15.96,55600,6.99130021658311,7.15522804168677,6.8761076908346,7.07104888825517,125494.25326049,0.0,1.0
2005-11-17,16.05,16.16,15.49,15.83,61300,7.11092322409119,7.15965852344633,6.86281624555592,7.01345262538091,138359.671310576,0.0,1.0
2005-11-18,16.4,16.41,15.98,16.31,29600,7.26599008567573,7.27042056743529,7.07990985177428,7.22611574983971,66809.8902250091,0.0,1.0
2005-11-21,16.74,17.08,16.16,16.5,87600,7.41662646550072,7.5672628453257,7.15965852344633,7.31029490327132,197721.161611851,0.0,1.0
2005-11-22,17.08,17.185,16.55,16.7,85100,7.5672628453257,7.61378290380107,7.33244731206911,7.39890453846249,192078.434396901,0.0,1.0
2005-11-23,17.23,17.3,16.87,17.04,32800,7.63372007171908,7.66473344403599,7.47422272837498,7.54954091828747,74032.5810601452,0.0,1.0
2005-11-25,17.21,17.3,17.06,17.3,7000,7.62485910819996,7.66473344403599,7.55840188180659,7.66473344403599,15799.6362018603,0.0,1.0
2005-11-28,16.8,17.3,16.71,17.3,40900,7.44320935605807,7.66473344403599,7.40333502022204,7.66473344403599,92315.0172365835,0.0,1.0
2005-11-29,16.79,16.99,16.69,16.87,36800,7.43877887429851,7.52738850948968,7.39447405670293,7.47422272837498,83060.9446040653,0.0,1.0
2005-11-30,16.8,17.0,16.59,16.83,49300,7.44320935605807,7.53181899124924,7.35016923910734,7.45650080133674,111274.580678816,0.0,1.0
2005-12-01,17.5,17.52,16.81,17.0,54500,7.75334307922716,7.76220404274627,7.44763983781763,7.53181899124924,123011.453285912,0.0,1.0
2005-12-02,17.39,17.5,16.89,17.33,46000,7.70460777987201,7.75334307922716,7.4830836918941,7.67802488931466,103826.180755082,0.0,1.0
2005-12-05,16.87,17.42,16.81,17.42,58800,7.47422272837498,7.71789922515069,7.44763983781763,7.71789922515069,132716.944095626,0.0,1.0
2005-12-06,16.84,17.07,16.55,16.9,29800,7.4609312830963,7.56283236356615,7.33244731206911,7.48751417365365,67261.3084022051,0.0,1.0
2005-12-07,16.66,16.97,16.52,16.97,25800,7.42548742901984,7.56365676293317,7.36308837499446,7.56365676293317,57885.4929199896,0.1,1.0
2005-12-08,16.75,16.9,16.56,16.57,77800,7.46560110660758,7.53245723592048,7.38091667614457,7.38537375143209,174553.928262604,0.0,1.0
2005-12-09,16.87,17.06,16.65,16.83,55000,7.5190860100579,7.60377044052091,7.42103035373231,7.50125770890779,123399.306612381,0.0,1.0
2005-12-12,17.13,17.13,16.9,17.0,22100,7.6349699675336,7.6349699675336,7.53245723592048,7.57702798879575,49584.0850206113,0.0,1.0
2005-12-13,16.86,17.15,16.78,17.15,38700,7.51462893477037,7.64388411810865,7.47897233247016,7.64388411810865,86828.2393799845,0.0,1.0
2005-12-14,16.99,17.21,16.81,17.01,53100,7.57257091350822,7.67062656983382,7.49234355833274,7.58148506408328,119136.421474863,0.0,1.0
2005-12-15,16.81,17.01,16.56,16.98,88300,7.49234355833274,7.58148506408328,7.38091667614457,7.5681138382207,198111.977706786,0.0,1.0
2005-12-16,16.83,16.98,16.57,16.73,135000,7.50125770890779,7.5681138382207,7.38537375143209,7.45668695603252,302889.207139481,0.0,1.0
2005-12-19,16.55,17.1,16.4,16.5,56500,7.37645960085704,7.62159874167102,7.30960347154414,7.35417422441941,126764.742247264,0.0,1.0
2005-12-20,16.7,16.86,16.24,16.33,40100,7.44331573016994,7.51462893477037,7.23829026694371,7.27840394453145,89969.3126392088,0.0,1.0
2005-12-21,16.14,16.86,16.03,16.78,136000,7.19371951406844,7.51462893477037,7.14469168590564,7.47897233247016,305132.830896069,0.0,1.0
2005-12-22,16.23,16.43,16.02,16.17,80600,7.23383319165618,7.32297469740672,7.14023461061811,7.20709073993102,180836.074781053,0.0,1.0
2005-12-23,16.25,16.44,16.15,16.27,29300,7.24274734223123,7.32743177269425,7.19817658935596,7.25166149280629,65738.1760680503,0.0,1.0
2005-12-27,15.74,16.31,15.72,16.17,46500,7.01543650256736,7.26948979395639,7.00652235199231,7.20709073993102,104328.504681377,0.0,1.0
2005-12-28,15.88,16.01,15.71,15.9,19100,7.07783555659274,7.13577753533059,7.00206527670478,7.08674970716779,42853.213750845,0.0,1.0
2005-12-29,15.78,16.08,15.62,15.71,44200,7.03326480371747,7.16697706234327,6.96195159911704,7.00206527670478,99168.1700412226,0.0,1.0
2005-12-30,15.57,15.83,15.53,15.68,32800,6.9396662226794,7.0555501801551,6.92183792152929,6.9886940508422,73590.8592161109,0.0,1.0
2006-01-03,15.29,15.82,14.87,15.82,258400,6.81486811462865,7.05109310486758,6.62767095255252,7.05109310486758,579752.378702532,0.0,1.0
2006-01-04,15.29,15.52,15.23,15.3,161000,6.81486811462865,6.91738084624177,6.78812566290349,6.81932518991618,361223.424810788,0.0,1.0
2006-01-05,15.42,15.54,15.22,15.28,268700,6.8728100933665,6.92629499681682,6.78366858761596,6.81041103934112,602861.703395396,0.0,1.0
2006-01-06,15.61,15.76,15.32,15.63,168900,6.95749452382951,7.02435065314241,6.82823934049123,6.96640867440456,378948.052487839,0.0,1.0
2006-01-09,15.72,16.1,15.47,15.61,109900,7.00652235199231,7.17589121291833,6.89509546980413,6.95749452382951,246574.250849103,0.0,1.0
2006-01-10,15.81,15.9,15.7,15.7,61500,7.04663602958005,7.08674970716779,6.99760820141725,6.99760820141725,137982.861030208,0.0,1.0
2006-01-11,15.74,15.89,15.54,15.77,251400,7.01543650256736,7.08229263188026,6.92629499681682,7.02880772842994,564047.012406411,0.0,1.0
2006-01-12,15.7,15.83,15.63,15.71,45800,6.99760820141725,7.0555501801551,6.96640867440456,7.00206527670478,102757.968051765,0.0,1.0
2006-01-13,15.75,15.84,15.58,15.58,42000,7.01989357785489,7.06000725544263,6.94412329796693,6.94412329796693,94232.1977767273,0.0,1.0
2006-01-17,15.55,15.74,15.51,15.67,75600,6.93075207210435,7.01543650256736,6.91292377095424,6.98423697555467,169617.955998109,0.0,1.0
2006-01-18,15.6,15.66,15.382,15.4,42300,6.95303744854198,6.97977990026715,6.8558732072739,6.86389594279145,94905.284903704,0.0,1.0
2006-01-19,15.65,15.83,15.49,15.64,45300,6.97532282497962,7.0555501801551,6.90400962037919,6.97086574969209,101636.15617347,0.0,1.0
2006-01-20,15.4,15.7,15.33,15.7,37900,6.86389594279145,6.99760820141725,6.83269641577876,6.99760820141725,85033.3403747134,0.0,1.0
2006-01-23,15.62,15.83,15.42,15.58,32300,6.96195159911704,7.0555501801551,6.8728100933665,6.94412329796693,72469.0473378165,0.0,1.0
2006-01-24,15.72,15.85,15.53,15.53,55700,7.00652235199231,7.06446433073016,6.92183792152929,6.92183792152929,124969.843241993,0.0,1.0
2006-01-25,15.48,15.78,15.47,15.72,57100,6.89955254509166,7.03326480371747,6.89509546980413,7.00652235199231,128110.916501217,0.0,1.0
2006-01-26,16.2,16.29,15.48,15.73,169100,7.2204619657936,7.26057564338134,6.89955254509166,7.01097942727983,379396.777239157,0.0,1.0
2006-01-27,16.42,16.74,16.02,16.25,142300,7.31851762211919,7.46114403132005,7.14023461061811,7.24274734223123,319267.660562579,0.0,1.0
2006-01-30,16.02,16.35,15.81,16.35,224600,7.14023461061811,7.2873180951065,7.04663602958005,7.2873180951065,503917.895729833,0.0,1.0
2006-01-31,16.05,16.23,15.82,15.93,115600,7.1536058364807,7.23383319165618,7.05109310486758,7.10012093303037,259362.906261659,0.0,1.0
2006-02-01,16.05,16.25,15.86,16.0,181300,7.1536058364807,7.24274734223123,7.06892140601768,7.13132046004306,406768.98706954,0.0,1.0
2006-02-02,16.07,16.12,15.84,16.0,148600,7.16251998705575,7.18480536349338,7.06000725544263,7.13132046004306,333402.490229088,0.0,1.0
2006-02-03,16.06,16.26,15.8501,15.99,111500,7.15806291176822,7.24720441751876,7.06450890148303,7.12686338475553,250164.048859645,0.0,1.0
2006-02-06,15.88,16.19,15.62,16.0,149400,7.07783555659274,7.21600489050607,6.96195159911704,7.13132046004306,335197.389234359,0.0,1.0
2006-02-07,15.94,15.95,15.76,15.85,96800,7.1045780083179,7.10903508360543,7.02435065314241,7.06446433073016,217182.779637791,0.0,1.0
2006-02-08,16.22,16.27,15.76,15.97,217500,7.22937611636865,7.25166149280629,7.02435065314241,7.11794923418048,487988.167058052,0.0,1.0
2006-02-09,16.4,16.72,16.09,16.1,67300,7.30960347154414,7.452229880745,7.1714341376308,7.17589121291833,150995.878818423,0.0,1.0
2006-02-10,16.25,16.32,15.97,16.32,31300,7.24274734223123,7.27394686924392,7.11794923418048,7.27394686924392,70225.4235812278,0.0,1.0
2006-02-13,16.07,16.3,15.92,16.12,38900,7.16251998705575,7.26503271866887,7.09566385774284,7.18480536349338,87276.9641313022,0.0,1.0
2006-02-14,16.56,16.65,15.92,16.17,80300,7.38091667614457,7.42103035373231,7.09566385774284,7.20709073993102,180162.987654076,0.0,1.0
2006-02-15,16.65,16.74,16.48,16.62,57200,7.42103035373231,7.46114403132005,7.34526007384435,7.40765912786973,128335.278876876,0.0,1.0
2006-02-16,16.66,16.89,16.56,16.75,53100,7.42548742901984,7.52800016063296,7.38091667614457,7.46560110660758,119136.421474862,0.0,1.0
2006-02-17,16.64,16.76,16.57,16.76,33600,7.41657327844478,7.47005818189511,7.38537375143209,7.47005818189511,75385.7582213819,0.0,1.0
2006-02-21,16.47,16.63,16.41,16.62,37800,7.34080299855682,7.41211620315726,7.31406054683166,7.40765912786973,84808.9779990547,0.0,1.0
2006-02-22,17.07,17.11,16.5,16.65,90300,7.60822751580844,7.62605581695855,7.35417422441941,7.42103035373231,202599.225219964,0.0,1.0
2006-02-23,16.82,17.0,16.65,17.0,88700,7.49680063362027,7.57702798879575,7.42103035373231,7.57702798879575,199009.427209422,0.0,1.0
2006-02-24,16.7,17.09,16.37,16.68,97600,7.44331573016994,7.61714166638349,7.29623224568156,7.43440157959489,218977.678643062,0.0,1.0
2006-02-27,16.83,16.94,16.65,16.77,29700,7.50125770890779,7.55028553707059,7.42103035373231,7.47451525718263,66635.6255706858,0.0,1.0
2006-02-28,16.58,16.79,16.44,16.79,57700,7.38983082671962,7.48342940775769,7.32743177269425,7.48342940775769,129457.090755171,0.0,1.0
2006-03-01,16.62,16.7,16.46,16.62,33900,7.40765912786973,7.44331573016994,7.3363459232693,7.40765912786973,76058.8453483585,0.0,1.0
2006-03-02,16.6,16.65,16.44,16.585,26800,7.39874497729468,7.42103035373231,7.32743177269425,7.39205936436339,60129.1166765784,0.0,1.0
2006-03-03,16.61,16.76,16.35,16.49,47000,7.4032020525822,7.47005818189511,7.2873180951065,7.34971714913188,105450.316559671,0.0,1.0
2006-03-06,16.51,16.66,16.35,16.35,44200,7.35863129970693,7.42548742901984,7.2873180951065,7.2873180951065,99168.1700412226,0.0,1.0
2006-03-07,16.1,16.58,16.08,16.45,124600,7.17589121291833,7.38983082671962,7.16697706234327,7.33188884798177,279555.520070958,0.0,1.0
2006-03-08,15.96,16.26,15.96,16.0,101100,7.16251998705575,7.2971538213989,7.16251998705575,7.18047116496817,225277.69596679,0.11,1.0
2006-03-09,15.9,16.24,15.82,15.88,56600,7.13559322018712,7.28817823244269,7.09969086436228,7.12661763123091,126119.857484869,0.0,1.0
2006-03-10,16.39,16.39,15.85,15.91,29500,7.35549514961427,7.35549514961427,7.11315424779659,7.14008101466522,65733.8479823966,0.0,1.0
2006-03-13,16.59,16.74,16.45,16.48,94500,7.44525103917637,7.51256795634795,7.3824219164829,7.39588529991721,210571.140146999,0.0,1.0
2006-03-14,16.84,16.99,16.42,16.59,34800,7.557445901129,7.62476281830057,7.36895853304858,7.44525103917637,77543.657958895,0.0,1.0
2006-03-15,17.0,17.0,16.67,16.89,26100,7.62925061277868,7.62925061277868,7.48115339500121,7.57988487351952,58157.7434691712,0.0,1.0
2006-03-16,17.02,17.04,16.87,17.0,28400,7.63822620173489,7.6472017906911,7.57090928456331,7.62925061277868,63282.7553457649,0.0,1.0
2006-03-17,17.06,17.17,17.01,17.1,177600,7.65617737964731,7.70554311890647,7.63373840725679,7.67412855755973,395740.047514361,0.0,1.0
2006-03-20,17.25,17.25,16.83,17.055,33000,7.74144547473131,7.74144547473131,7.55295810665089,7.65393348240826,73532.7790989521,0.0,1.0
2006-03-21,16.92,17.22,16.84,17.19,46000,7.59334825695384,7.72798209129699,7.557445901129,7.71451870786268,102500.237531873,0.0,1.0
2006-03-22,17.25,17.29,16.8,16.83,75800,7.74144547473131,7.75939665264373,7.53949472321658,7.55295810665089,168902.56532426,0.0,1.0
2006-03-23,17.2,17.35,17.13,17.21,103800,7.71900650234078,7.78632341951236,7.68759194099405,7.72349429681889,231294.014256704,0.0,1.0
2006-03-24,17.34,17.38,17.1999,17.25,34400,7.78183562503425,7.79978680294667,7.718961624396,7.74144547473131,76652.3515455744,0.0,1.0
2006-03-27,17.35,17.39,17.16,17.31,20500,7.78632341951236,7.80427459742478,7.70105532442836,7.76837224159994,45679.4536826824,0.0,1.0
2006-03-28,17.3,17.39,17.18,17.36,34700,7.76388444712183,7.80427459742478,7.71003091338457,7.79081121399046,77320.8313555649,0.0,1.0
2006-03-29,17.45,17.46,17.13,17.35,52600,7.83120136429341,7.83568915877152,7.68759194099405,7.78632341951236,117206.793351663,0.0,1.0
2006-03-30,17.19,17.55,16.95,17.4,75100,7.71451870786268,7.87607930907446,7.60681164038815,7.80876239190288,167342.779100949,0.0,1.0
2006-03-31,17.46,17.47,16.92,17.3,81600,7.83568915877152,7.84017695324962,7.59334825695384,7.76388444712183,181826.508317409,0.0,1.0
2006-04-03,17.18,17.408,17.13,17.36,43900,7.71003091338457,7.81235262748537,7.68759194099405,7.79081121399046,97820.8788619394,0.0,1.0
2006-04-04,17.14,17.27,16.78,17.15,47500,7.69207973547215,7.75042106368752,7.53051913426037,7.69656752995026,105842.636581825,0.0,1.0
2006-04-05,17.04,17.1,16.85,16.85,74900,7.6472017906911,7.67412855755973,7.5619336956071,7.5619336956071,166897.125894288,0.0,1.0
2006-04-06,17.0,17.09,16.9,17.0,168800,7.62925061277868,7.66964076308163,7.58437266799763,7.62925061277868,376131.306421307,0.0,1.0
2006-04-07,16.86,17.15,16.75,17.07,86800,7.56642149008521,7.69656752995026,7.51705575082605,7.66066517412542,193413.491690577,0.0,1.0
2006-04-10,16.9,16.96,16.76,16.82,85100,7.58437266799763,7.61129943486626,7.52154354530416,7.54847031217279,189625.439433964,0.0,1.0
2006-04-11,16.58,16.94,16.54,16.9,78700,7.44076324469826,7.60232384591005,7.42281206678584,7.58437266799763,175364.536820834,0.0,1.0
2006-04-12,16.64,16.68,16.43,16.53,89100,7.4676900115669,7.48564118947932,7.37344632752669,7.41832427230774,198538.503567171,0.0,1.0
2006-04-13,16.65,16.85,16.54,16.64,244800,7.472177806045,7.5619336956071,7.42281206678584,7.4676900115669,545479.524952227,0.0,1.0
2006-04-17,16.74,16.91,16.59,16.59,29200,7.51256795634795,7.58886046247573,7.44525103917637,7.44525103917637,65065.3681724061,0.0,1.0
2006-04-18,17.45,17.49,16.57,16.6,64500,7.83120136429341,7.84915254220583,7.43627545022016,7.44973883365448,143723.159147952,0.0,1.0
2006-04-19,17.54,17.66,16.85,17.42,110000,7.87159151459636,7.92544504833362,7.5619336956071,7.8177379808591,245109.263663174,0.0,1.0
2006-04-20,17.22,17.52,17.15,17.52,81900,7.72798209129699,7.86261592564015,7.69656752995026,7.86261592564015,182494.988127399,0.0,1.0
2006-04-21,17.21,17.42,17.16,17.42,117400,7.72349429681889,7.8177379808591,7.70105532442836,7.8177379808591,261598.432309605,0.0,1.0
2006-04-24,16.88,17.23,16.78,17.15,59200,7.57539707904142,7.7324698857751,7.53051913426037,7.69656752995026,131913.349171454,0.0,1.0
2006-04-25,16.73,16.88,16.51,16.88,66600,7.50808016186984,7.57539707904142,7.40934868335153,7.57539707904142,148402.517817885,0.0,1.0
2006-04-26,16.84,17.07,16.73,16.83,63000,7.557445901129,7.66066517412542,7.50808016186984,7.55295810665089,140380.760098,0.0,1.0
2006-04-27,16.69,16.95,16.63,16.7,101300,7.49012898395742,7.60681164038815,7.46320221708879,7.49461677843553,225723.34917345,0.0,1.0
2006-04-28,16.93,17.0,16.57,16.58,52100,7.59783605143194,7.62925061277868,7.43627545022016,7.44076324469826,116092.660335012,0.0,1.0
2006-05-01,16.47,17.05,16.4,16.98,121600,7.39139750543911,7.65168958516921,7.35998294409237,7.62027502382247,270957.149649472,0.0,1.0
2006-05-02,16.77,16.85,16.48,16.5,81900,7.52603133978226,7.5619336956071,7.39588529991721,7.40486088887342,182494.988127399,0.0,1.0
2006-05-03,17.01,17.05,16.66,16.81,86700,7.63373840725679,7.65168958516921,7.47666560052311,7.54398251769468,193190.665087247,0.0,1.0
2006-05-04,17.31,17.36,16.92,16.99,218000,7.76837224159994,7.79081121399046,7.59334825695384,7.62476281830057,485761.995259744,0.0,1.0
2006-05-05,17.61,17.85,17.4,17.42,207400,7.90300607594309,8.01071314341761,7.80876239190288,7.8177379808591,462142.375306748,0.0,1.0
2006-05-08,17.42,17.71,17.36,17.59,105900,7.8177379808591,7.94788402072414,7.79081121399046,7.89403048698688,235973.372926637,0.0,1.0
2006-05-09,17.14,17.4,17.14,17.36,23800,7.69207973547215,7.80876239190288,7.69207973547215,7.79081121399046,53032.7315925776,0.0,1.0
2006-05-10,16.83,17.13,16.7,17.1,23400,7.55295810665089,7.68759194099405,7.49461677843553,7.67412855755973,52141.425179257,0.0,1.0
2006-05-11,16.92,17.0,16.77,16.8,75300,7.59334825695384,7.62925061277868,7.52603133978226,7.53949472321658,167788.432307609,0.0,1.0
2006-05-12,16.61,16.962,16.54,16.85,232400,7.45422662813258,7.61219699376188,7.42281206678584,7.5619336956071,517849.026139287,0.0,1.0
2006-05-15,16.67,16.77,16.46,16.48,39800,7.48115339500121,7.52603133978226,7.386909710961,7.39588529991721,88684.9881254029,0.0,1.0
2006-05-16,16.69,16.79,16.59,16.66,19700,7.49012898395742,7.53500692873847,7.44525103917637,7.47666560052311,43896.8408560411,0.0,1.0
2006-05-17,16.69,16.75,16.25,16.5,54400,7.49012898395742,7.51705575082605,7.2926660269208,7.40486088887342,121217.672211606,0.0,1.0
2006-05-18,16.55,16.92,16.53,16.78,50200,7.42729986126395,7.59334825695384,7.41832427230774,7.53051913426037,111858.954871739,0.0,1.0
2006-05-19,16.83,16.98,16.43,16.5,55600,7.55295810665089,7.62027502382247,7.37344632752669,7.40486088887342,123891.591451568,0.0,1.0
2006-05-22,16.69,16.98,16.42,16.7,99000,7.49012898395742,7.62027502382247,7.36895853304858,7.49461677843553,220598.337296857,0.0,1.0
2006-05-23,16.48,17.08,16.44,16.81,39600,7.39588529991721,7.66515296860352,7.37793412200479,7.54398251769468,88239.3349187426,0.0,1.0
2006-05-24,16.64,16.74,16.3,16.44,70700,7.4676900115669,7.51256795634795,7.31510499931132,7.37793412200479,157538.408554422,0.0,1.0
2006-05-25,16.8,17.08,16.7,16.77,90700,7.53949472321658,7.66515296860352,7.49461677843553,7.52603133978226,202103.729220453,0.0,1.0
2006-05-26,16.99,17.06,16.74,16.91,57300,7.62476281830057,7.65617737964731,7.51256795634795,7.58886046247573,127679.643708181,0.0,1.0
2006-05-30,16.54,16.97,16.51,16.94,105200,7.42281206678584,7.61578722934436,7.40934868335153,7.60232384591005,234413.586703326,0.0,1.0
2006-05-31,16.64,16.77,16.47,16.62,84700,7.4676900115669,7.52603133978226,7.39139750543911,7.45871442261069,188734.133020644,0.0,1.0
2006-06-01,17.23,17.24,16.55,16.6,52000,7.7324698857751,7.7369576802532,7.42729986126395,7.44973883365448,115869.833731682,0.0,1.0
2006-06-02,17.16,17.32,17.06,17.28,57200,7.70105532442836,7.77286003607804,7.65617737964731,7.75490885816562,127456.81710485,0.0,1.0
2006-06-05,16.36,17.23,16.32,17.07,81100,7.34203176617995,7.7324698857751,7.32408058826753,7.66066517412542,180712.375300758,0.0,1.0
2006-06-06,16.57,16.61,16.32,16.36,92800,7.43627545022016,7.45422662813258,7.32408058826753,7.34203176617995,206783.087890387,0.0,1.0
2006-06-07,16.84,17.07,16.38,16.61,32300,7.60681164038815,7.71070514854072,7.39902462408301,7.50291813223558,71505.9115059467,0.11,1.0
2006-06-08,17.08,17.13,16.56,16.75,93900,7.71522225759084,7.73780780284139,7.48033258698503,7.56615765893715,207876.318588495,0.0,1.0
2006-06-09,17.0,17.18,16.79,17.18,46100,7.67908538518994,7.76039334809195,7.5842260951376,7.76039334809195,102056.424780933,0.0,1.0
2006-06-12,16.66,16.87,16.55,16.77,35200,7.52550367748614,7.62036296753849,7.47581547793491,7.57519187703737,77925.9469043134,0.0,1.0
2006-06-13,16.79,17.04,16.58,16.58,46200,7.5842260951376,7.69715382139039,7.48936680508525,7.48936680508525,102277.805311911,0.0,1.0
2006-06-14,16.75,16.85,16.42,16.54,76300,7.56615765893715,7.61132874943827,7.41709306028346,7.4712983688848,168913.345136338,0.0,1.0
2006-06-15,16.94,17.09,16.64,16.89,61300,7.65198273088927,7.71973936664095,7.51646945938592,7.62939718563871,135706.265489614,0.0,1.0
2006-06-16,16.62,17.09,16.39,16.91,373900,7.5074352412857,7.71973936664095,7.40354173313313,7.63843140373894,827741.805327351,0.0,1.0
2006-06-19,16.37,16.63,16.25,16.51,83500,7.3945075150329,7.51195235033581,7.34030220643156,7.45774704173447,184852.743366766,0.0,1.0
2006-06-20,16.54,16.78,16.33,16.33,130400,7.4712983688848,7.57970898608748,7.37643907883246,7.37643907883246,288680.212395524,0.0,1.0
2006-06-21,16.57,16.75,16.5,16.5,69100,7.48484969603514,7.56615765893715,7.45322993268436,7.45322993268436,152973.946905911,0.0,1.0
2006-06-22,16.55,16.67,16.4,16.47,51900,7.47581547793491,7.53002078653626,7.40805884218324,7.43967860553402,114896.495577667,0.0,1.0
2006-06-23,16.98,17.03,16.09,16.46,197900,7.67005116708972,7.69263671234028,7.26802846162977,7.43516149648391,438112.070805784,0.0,1.0
2006-06-26,17.59,17.64,16.94,17.09,186300,7.94559481914653,7.96818036439709,7.65198273088927,7.71973936664095,412431.929212318,0.0,1.0
2006-06-27,17.36,17.82,17.35,17.63,70500,7.84170131099396,8.0494883272991,7.83718420194385,7.96366325534698,156073.274339605,0.0,1.0
2006-06-28,17.36,17.63,17.215,17.4,61300,7.84170131099396,7.96366325534698,7.77620322976734,7.85976974719441,135706.265489614,0.0,1.0
2006-06-29,17.7,17.83,17.23,17.44,77800,7.99528301869776,8.05400543634921,7.78297889334251,7.87783818339486,172234.053101011,0.0,1.0
2006-06-30,17.96,17.96,17.62,17.76,337300,8.11272785400067,8.11272785400067,7.95914614629687,8.02238567299843,746716.530989343,0.0,1.0
2006-07-03,17.69,17.92,17.55,17.92,26200,7.99076590964765,8.09465941780022,7.92752638294609,8.09465941780022,58001.6991162787,0.0,1.0
2006-07-05,17.77,17.79,17.5,17.51,69400,8.02690278204854,8.03593700014877,7.90494083769553,7.90945794674564,153638.088498845,0.0,1.0
2006-07-06,17.72,17.78,17.56,17.78,66100,8.00431723679799,8.03141989109866,7.9320434919962,8.03141989109866,146332.530976566,0.0,1.0
2006-07-07,17.55,17.64,17.3,17.63,59100,7.92752638294609,7.96818036439709,7.81459865669329,7.96366325534698,130835.893808094,0.0,1.0
2006-07-10,17.45,17.56,17.33,17.56,53900,7.88235529244497,7.9320434919962,7.82814998384363,7.9320434919962,119324.10619723,0.0,1.0
2006-07-11,17.74,17.78,17.35,17.36,107200,8.01335145489821,8.03141989109866,7.83718420194385,7.84170131099396,237319.929208591,0.0,1.0
2006-07-12,17.41,17.7,17.38,17.7,105100,7.86428685624452,7.99528301869776,7.85073552909419,7.99528301869776,232670.938058049,0.0,1.0
2006-07-13,17.05,17.4,17.01,17.32,98900,7.7016709304405,7.85976974719441,7.68360249424005,7.82363287479352,218945.345137403,0.0,1.0
2006-07-14,16.88,17.31,16.75,17.05,65400,7.6248800765886,7.81911576574341,7.56615765893715,7.7016709304405,144782.867259719,0.0,1.0
2006-07-17,16.86,16.93,16.74,16.79,45500,7.61584585848838,7.64746562183916,7.56164054988704,7.5842260951376,100728.141595064,0.0,1.0
2006-07-18,17.07,17.1,16.8,16.98,105800,7.71070514854072,7.72425647569106,7.58874320418771,7.67005116708972,234220.601774896,0.0,1.0
2006-07-19,17.65,17.88,17.07,17.07,169900,7.9726974734472,8.07659098159977,7.71070514854072,7.71070514854072,376125.522131899,0.0,1.0
2006-07-20,17.58,17.79,17.45,17.65,84400,7.94107771009642,8.03593700014877,7.88235529244497,7.9726974734472,186845.16814557,0.0,1.0
2006-07-21,17.4,17.64,16.93,17.47,48400,7.85976974719441,7.96818036439709,7.64746562183916,7.89138951054519,107148.176993431,0.0,1.0
2006-07-24,17.77,17.8,17.39,17.53,64100,8.02690278204854,8.04045410919888,7.8552526381443,7.91849216484586,141904.920357003,0.0,1.0
2006-07-25,17.65,17.9,17.53,17.68,113600,7.9726974734472,8.0856251997,7.91849216484586,7.98624880059754,251488.283191193,0.0,1.0
2006-07-26,16.83,17.61,16.6,17.61,157900,7.60229453133804,7.95462903724676,7.49840102318547,7.95462903724676,349559.858414519,0.0,1.0
2006-07-27,16.55,16.99,16.48,16.99,233000,7.47581547793491,7.67456827613983,7.44419571458413,7.67456827613983,515816.63717912,0.0,1.0
2006-07-28,16.9,16.97,16.5,16.5,64200,7.63391429468882,7.66553405803961,7.45322993268436,7.45322993268436,142126.300887981,0.0,1.0
2006-07-31,16.64,16.95,16.62,16.95,154400,7.51646945938592,7.65649983993938,7.5074352412857,7.65649983993938,341811.539830283,0.0,1.0
2006-08-01,16.68,16.73,16.3,16.48,173500,7.53453789558637,7.55712344083693,7.36288775168212,7.44419571458413,384095.221247112,0.0,1.0
2006-08-02,16.73,16.98,16.59,16.75,127000,7.55712344083693,7.67005116708972,7.49388391413536,7.56615765893715,281153.274342267,0.0,1.0
2006-08-03,17.09,17.1,16.6,16.6,95300,7.71973936664095,7.72425647569106,7.49840102318547,7.49840102318547,210975.646022189,0.0,1.0
2006-08-04,17.07,17.44,16.84,17.24,74900,7.71070514854072,7.87783818339486,7.60681164038815,7.78749600239262,165814.017702644,0.0,1.0
2006-08-07,16.84,17.08,16.71,16.94,52000,7.60681164038815,7.71522225759084,7.5480892227367,7.65198273088927,115117.876108645,0.0,1.0
2006-08-08,16.73,17.0,16.61,16.87,69900,7.55712344083693,7.67908538518994,7.50291813223558,7.62036296753849,154744.991153736,0.0,1.0
2006-08-09,16.63,16.95,16.45,16.92,99500,7.51195235033581,7.65649983993938,7.4306443874338,7.64294851278905,220273.628323272,0.0,1.0
2006-08-10,16.91,16.98,16.54,16.58,85200,7.63843140373894,7.67005116708972,7.4712983688848,7.48936680508525,188616.212393395,0.0,1.0
2006-08-11,17.1,17.19,16.84,16.84,58900,7.72425647569106,7.76491045714207,7.60681164038815,7.60681164038815,130393.132746138,0.0,1.0
2006-08-14,16.82,17.23,16.8,17.01,50900,7.59777742228793,7.78297889334251,7.58874320418771,7.68360249424005,112682.690267885,0.0,1.0
2006-08-15,17.02,17.13,16.88,17.05,64800,7.68811960329017,7.73780780284139,7.6248800765886,7.7016709304405,143454.584073849,0.0,1.0
2006-08-16,17.19,17.2,17.06,17.15,73300,7.76491045714207,7.76942756619218,7.70618803949061,7.74684202094162,162271.929206993,0.0,1.0
2006-08-17,17.12,17.25,17.02,17.12,78100,7.73329069379128,7.79201311144274,7.68811960329017,7.73329069379128,172898.194693945,0.0,1.0
2006-08-18,17.01,17.17,16.95,17.17,50900,7.68360249424005,7.75587623904184,7.65649983993938,7.75587623904184,112682.690267885,0.0,1.0
2006-08-21,16.85,17.03,16.82,16.98,37000,7.61132874943827,7.69263671234028,7.59777742228793,7.67005116708972,81910.7964619202,0.0,1.0
2006-08-22,16.88,17.0,16.81,16.89,12200,7.6248800765886,7.67908538518994,7.59326031323782,7.62939718563871,27008.4247793359,0.0,1.0
2006-08-23,17.19,17.4,17.0,17.25,510800,7.76491045714207,7.85976974719441,7.67908538518994,7.79201311144274,1130811.75223646,0.0,1.0
2006-08-24,17.28,17.44,17.2,17.27,262200,7.80556443859307,7.87783818339486,7.76942756619218,7.80104732954296,580459.752224743,0.0,1.0
2006-08-25,17.23,17.46,17.11,17.2,82300,7.78297889334251,7.88687240149508,7.72877358474117,7.76942756619218,182196.176995028,0.0,1.0
2006-08-28,17.43,17.51,17.28,17.29,57200,7.87332107434475,7.90945794674564,7.80556443859307,7.81008154764318,126629.663719509,0.0,1.0
2006-08-29,17.48,17.53,17.27,17.5,88000,7.89590661959531,7.91849216484586,7.80104732954296,7.90494083769553,194814.867260783,0.0,1.0
2006-08-30,17.47,17.61,17.2,17.46,66000,7.89138951054519,7.95462903724676,7.76942756619218,7.88687240149508,146111.150445588,0.0,1.0
2006-08-31,17.53,17.73,17.41,17.55,107100,7.91849216484586,8.0088343458481,7.86428685624452,7.92752638294609,237098.548677613,0.0,1.0
2006-09-01,17.61,17.73,17.39,17.65,25100,7.95462903724676,8.0088343458481,7.8552526381443,7.9726974734472,55566.5132755189,0.0,1.0
2006-09-05,17.82,17.9,17.6,17.67,53200,8.0494883272991,8.0856251997,7.95011192819665,7.98173169154743,117774.442480383,0.0,1.0
2006-09-06,17.41,17.65,17.41,17.65,30400,7.91397505579575,8.02307063381936,7.91397505579575,8.02307063381936,66877.1377554945,0.11,1.0
2006-09-07,17.31,17.43,17.25,17.31,35700,7.86851856495258,7.92306635396439,7.84124467044668,7.86851856495258,78536.6387457617,0.0,1.0
2006-09-08,17.34,17.42,17.21,17.31,31900,7.88215551220553,7.91852070488007,7.82306207410941,7.86851856495258,70176.9965263249,0.0,1.0
2006-09-11,17.38,17.43,17.25,17.31,11800,7.9003381085428,7.92306635396439,7.84124467044668,7.86851856495258,25958.8889971985,0.0,1.0
2006-09-12,17.82,17.86,17.32,17.43,41100,8.10034666825275,8.11852926459001,7.8730642140369,7.92306635396439,90416.1303207508,0.0,1.0
2006-09-13,17.74,17.85,17.58,17.76,51400,8.06398147557821,8.1139836155057,7.99125109022914,8.07307277374685,113075.160547119,0.0,1.0
2006-09-14,17.79,17.97,17.5,17.66,56700,8.08670972099979,8.1685314045175,7.9548858975546,8.02761628290368,124734.661537386,0.0,1.0
2006-09-15,17.68,17.89,17.56,17.88,118800,8.03670758107231,8.13216621184296,7.98215979206051,8.12762056275865,261348.814649761,0.0,1.0
2006-09-18,17.56,17.66,17.44,17.64,50800,7.98215979206051,8.02761628290368,7.9276120030487,8.01852498473504,111755.217038787,0.0,1.0
2006-09-19,17.41,17.56,17.0,17.56,64200,7.91397505579575,7.98215979206051,7.72760344333876,7.98215979206051,141233.955391538,0.0,1.0
2006-09-20,17.57,17.72,17.39,17.53,66200,7.98670544114482,8.05489017740958,7.90488375762712,7.96852284480756,145633.767085978,0.0,1.0
2006-09-21,17.49,17.64,17.35,17.57,38100,7.95034024847029,8.01852498473504,7.88670116128985,7.98670544114482,83816.4127790901,0.0,1.0
2006-09-22,17.31,17.46,17.2,17.43,35400,7.86851856495258,7.93670330121734,7.8185164250251,7.92306635396439,77876.6669915956,0.0,1.0
2006-09-25,17.45,17.61,17.15,17.3,52200,7.93215765213302,8.00488803748209,7.79578817960351,7.86397291586827,114835.085224895,0.0,1.0
2006-09-26,17.56,17.59,17.25,17.48,23700,7.98215979206051,7.99579673931346,7.84124467044668,7.94579459938597,52137.7685791191,0.0,1.0
2006-09-27,17.56,17.58,17.43,17.47,31200,7.98215979206051,7.99125109022914,7.92306635396439,7.94124895030165,68637.0624332707,0.0,1.0
2006-09-28,17.75,17.82,17.43,17.6,40400,8.06852712466253,8.10034666825275,7.92306635396439,8.00034238839777,88876.1962276966,0.0,1.0
2006-09-29,17.5,17.87,17.42,17.8,52300,7.9548858975546,8.12307491367433,7.91852070488007,8.09125537008411,115055.075809617,0.0,1.0
2006-10-02,17.25,17.52,17.2,17.52,47200,7.84124467044668,7.96397719572324,7.8185164250251,7.96397719572324,103835.555988794,0.0,1.0
2006-10-03,17.39,17.5,17.17,17.27,52800,7.90488375762712,7.9548858975546,7.80487947777215,7.85033596861532,116155.028733227,0.0,1.0
2006-10-04,17.89,17.89,17.32,17.32,51700,8.13216621184296,8.13216621184296,7.8730642140369,7.8730642140369,113735.132301285,0.0,1.0
2006-10-05,17.9,17.92,17.52,17.84,74200,8.13671186092728,8.14580315909592,7.96397719572324,8.10943796642138,163233.01386374,0.0,1.0
2006-10-06,17.78,17.9,17.6,17.81,57500,8.08216407191548,8.13671186092728,8.00034238839777,8.09580101916843,126494.586215162,0.0,1.0
2006-10-09,17.59,17.75,17.37,17.71,66900,7.99579673931346,8.06852712466253,7.89579245945848,8.05034452832526,147173.701179032,0.0,1.0
2006-10-10,17.48,17.59,17.3,17.56,43100,7.94579459938597,7.99579673931346,7.86397291586827,7.98215979206051,94815.9420151912,0.0,1.0
2006-10-11,17.39,17.55,17.26,17.37,32700,7.90488375762712,7.97761414297619,7.845790319531,7.89579245945848,71936.921204101,0.0,1.0
2006-10-12,17.82,17.83,17.46,17.48,54200,8.10034666825275,8.10489231733706,7.93670330121734,7.94579459938597,119234.896919336,0.0,1.0
2006-10-13,18.03,18.17,17.63,17.78,60600,8.1958052990234,8.25944438620384,8.01397933565072,8.08216407191548,133314.294341545,0.0,1.0
2006-10-16,18.2,18.28,17.75,17.98,46200,8.27308133345679,8.30944652613132,8.06852712466253,8.17307705360182,101635.650141574,0.0,1.0
2006-10-17,18.09,18.22,17.61,18.02,36600,8.2230791935293,8.28217263162542,8.00488803748209,8.19125964993908,80516.5540082599,0.0,1.0
2006-10-18,17.23,17.71,17.1,17.34,198800,7.83215337227805,8.05034452832526,7.77305993418193,7.88215551220553,437341.282427379,0.0,1.0
2006-10-19,16.94,17.24,16.86,17.14,193300,7.70032954883286,7.83669902136236,7.66396435615832,7.7912425305192,425241.800267667,0.0,1.0
2006-10-20,16.85,17.04,16.78,17.04,47700,7.65941870707401,7.74578603967603,7.62759916348379,7.74578603967603,104935.508912404,0.0,1.0
2006-10-23,16.92,16.99,16.74,16.84,57100,7.69123825066422,7.72305779425444,7.60941656714652,7.65487305798969,125614.623876274,0.0,1.0
2006-10-24,16.85,16.95,16.68,16.91,58500,7.65941870707401,7.70487519791717,7.58214267264062,7.68669260157991,128694.492062382,0.0,1.0
2006-10-25,17.24,17.26,16.84,16.9,98700,7.83669902136236,7.845790319531,7.65487305798969,7.68214695249559,217130.707120635,0.0,1.0
2006-10-26,17.75,17.752,17.15,17.29,72000,8.06852712466253,8.06943625447939,7.79578817960351,7.85942726678395,158393.220999855,0.0,1.0
2006-10-27,17.71,17.79,17.49,17.67,96700,8.05034452832526,8.08670972099979,7.95034024847029,8.03216193198799,212730.895426195,0.0,1.0
2006-10-30,17.8,17.9,17.64,17.71,44300,8.09125537008411,8.13671186092728,8.01852498473504,8.05034452832526,97455.8290318556,0.0,1.0
2006-10-31,17.59,17.87,17.54,17.86,88700,7.99579673931346,8.12307491367433,7.97306849389187,8.11852926459001,195131.648648433,0.0,1.0
2006-11-01,17.33,17.76,17.15,17.61,54500,7.87760986312122,8.07307277374685,7.79578817960351,8.00488803748209,119894.868673502,0.0,1.0
2006-11-02,17.26,17.47,17.12,17.23,54400,7.845790319531,7.94124895030165,7.78215123235056,7.83215337227805,119674.87808878,0.0,1.0
2006-11-03,17.15,17.44,17.04,17.36,41800,7.79578817960351,7.9276120030487,7.74578603967603,7.89124681037417,91956.064413805,0.0,1.0
2006-11-06,17.37,17.38,17.18,17.24,42100,7.89579245945848,7.9003381085428,7.80942512685646,7.83669902136236,92616.0361679711,0.0,1.0
2006-11-07,17.18,17.6,17.15,17.37,86400,7.80942512685646,8.00034238839777,7.79578817960351,7.89579245945848,190071.865199827,0.0,1.0
2006-11-08,17.39,17.54,17.17,17.21,35500,7.90488375762712,7.97306849389187,7.80487947777215,7.82306207410941,78096.6575763176,0.0,1.0
2006-11-09,17.19,17.47,16.94,17.47,34500,7.81397077594078,7.94124895030165,7.70032954883286,7.94124895030165,75896.7517290974,0.0,1.0
2006-11-10,17.5,17.5,17.12,17.15,36300,7.9548858975546,7.9548858975546,7.78215123235056,7.79578817960351,79856.5822540938,0.0,1.0
2006-11-13,17.74,17.8,17.39,17.39,46700,8.06398147557821,8.09125537008411,7.90488375762712,7.90488375762712,102735.603065184,0.0,1.0
2006-11-14,17.91,17.91,17.47,17.79,83200,8.1412575100116,8.1412575100116,7.94124895030165,8.08670972099979,183032.166488722,0.0,1.0
2006-11-15,18.58,18.63,17.84,17.84,60800,8.44581599866083,8.46854424408242,8.10943796642138,8.10943796642138,133754.275510989,0.0,1.0
2006-11-16,18.28,18.79,18.23,18.64,121100,8.30944652613132,8.54127462943149,8.28671828070974,8.47308989316673,266408.598098368,0.0,1.0
2006-11-17,17.92,18.28,17.89,18.28,45200,8.14580315909592,8.30944652613132,8.13216621184296,8.30944652613132,99435.7442943537,0.0,1.0
2006-11-20,18.07,18.07,17.7,17.95,52100,8.21398789536067,8.21398789536067,8.04579887924094,8.15944010634887,114615.094640173,0.0,1.0
2006-11-21,17.85,18.12,17.77,18.06,30500,8.1139836155057,8.23671614078225,8.07761842283116,8.20944224627635,67097.1283402165,0.0,1.0
2006-11-22,17.68,17.92,17.62,17.92,20000,8.03670758107231,8.14580315909592,8.00943368656641,8.14580315909592,43998.1169444043,0.0,1.0
2006-11-24,17.49,17.6,17.45,17.58,6900,7.95034024847029,8.00034238839777,7.93215765213302,7.99125109022914,15179.3503458195,0.0,1.0
2006-11-27,16.93,17.41,16.886,17.39,72100,7.69578389974854,7.91397505579575,7.67578304377755,7.90488375762712,158613.211584577,0.0,1.0
2006-11-28,16.98,17.02,16.78,16.91,152600,7.71851214517013,7.73669474150739,7.62759916348379,7.68669260157991,335705.632285805,0.0,1.0
2006-11-29,17.04,17.12,16.94,17.0,112500,7.74578603967603,7.78215123235056,7.70032954883286,7.72760344333876,247489.407812274,0.0,1.0
2006-11-30,17.0,17.04,16.85,16.98,120400,7.72760344333876,7.74578603967603,7.65941870707401,7.71851214517013,264868.664005314,0.0,1.0
2006-12-01,17.16,17.16,16.85,17.06,84800,7.80033382868783,7.80033382868783,7.65941870707401,7.75487733784466,186552.015844274,0.0,1.0
2006-12-04,17.35,17.48,17.1,17.18,73000,7.88670116128985,7.94579459938597,7.77305993418193,7.80942512685646,160593.126847076,0.0,1.0
2006-12-05,17.36,17.54,17.19,17.35,40800,7.89124681037417,7.97306849389187,7.81397077594078,7.88670116128985,89756.1585665847,0.0,1.0
2006-12-06,17.18,17.5,17.17,17.28,26900,7.85942726678395,8.00581939282416,7.85485251284519,7.90517480617152,58800.9767522293,0.11,1.0
2006-12-07,17.1,17.26,16.91,17.23,29800,7.8228292352739,7.896025298294,7.73590891043752,7.88230103647773,65140.1155099045,0.0,1.0
2006-12-08,17.06,17.17,16.91,17.02,36400,7.80453021951887,7.85485251284519,7.73590891043752,7.78623120376384,79567.1209584069,0.0,1.0
2006-12-11,17.0,17.06,16.87,17.03,73100,7.77708169588633,7.80453021951887,7.71760989468249,7.7908059577026,159790.014891746,0.0,1.0
2006-12-12,17.23,17.24,17.01,17.04,43300,7.88230103647773,7.88687579041649,7.78165644982509,7.79538071164135,94649.8993818412,0.0,1.0
2006-12-13,17.24,17.32,17.16,17.27,50500,7.88687579041649,7.92347382192654,7.85027775890643,7.90060005223276,110388.450780207,0.0,1.0
2006-12-14,17.17,17.32,17.13,17.25,61500,7.85485251284519,7.92347382192654,7.83655349709016,7.89145054435525,134433.459861045,0.0,1.0
2006-12-15,17.17,17.36,17.02,17.21,85700,7.85485251284519,7.94177283768157,7.78623120376384,7.87315152860022,187332.479838887,0.0,1.0
2006-12-18,17.0,17.34,16.91,17.24,93800,7.77708169588633,7.93262332980405,7.73590891043752,7.88687579041649,205038.350162049,0.0,1.0
2006-12-19,17.3,17.3,17.0,17.0,28500,7.91432431404903,7.91432431404903,7.77708169588633,7.77708169588633,62298.4326185329,0.0,1.0
2006-12-20,17.3,17.35,17.24,17.31,28000,7.91432431404903,7.93719808374281,7.88687579041649,7.91889906798778,61205.477660313,0.0,1.0
2006-12-21,17.22,17.3,17.02,17.25,31200,7.87772628253897,7.91432431404903,7.78623120376384,7.89145054435525,68200.3893929203,0.0,1.0
2006-12-22,17.24,17.31,17.05,17.17,26100,7.88687579041649,7.91889906798778,7.79995546558011,7.85485251284519,57052.2488190775,0.0,1.0
2006-12-26,17.48,17.51,17.1,17.19,51500,7.99666988494665,8.01039414676292,7.8228292352739,7.86400202072271,112574.360696647,0.0,1.0
2006-12-27,17.57,17.71,17.42,17.42,40700,8.03784267039546,8.10188922553805,7.96922136131411,7.96922136131411,88966.5335990978,0.0,1.0
2006-12-28,17.51,17.68,17.47,17.59,27100,8.01039414676292,8.08816496372178,7.99209513100789,8.04699217827297,59238.1587355172,0.0,1.0
2006-12-29,17.07,17.65,17.03,17.55,52800,7.80910497345763,8.07444070190551,7.7908059577026,8.02869316251794,115416.043588019,0.0,1.0
2007-01-03,17.15,17.36,16.99,17.23,46300,7.84570300496768,7.94177283768157,7.77250694194757,7.88230103647773,101207.62913116,0.0,1.0
2007-01-04,17.34,17.47,16.95,17.07,48900,7.93262332980405,7.99209513100789,7.75420792619254,7.80910497345763,106890.994913904,0.0,1.0
2007-01-05,16.99,17.27,16.91,17.23,52600,7.77250694194757,7.90060005223276,7.73590891043752,7.88230103647773,114978.861604731,0.0,1.0
2007-01-08,16.95,17.2,16.75,16.92,81900,7.75420792619254,7.86857677466146,7.66271284741741,7.74048366437628,179026.022156416,0.0,1.0
2007-01-09,16.97,17.03,16.81,16.96,105100,7.76335743407006,7.7908059577026,7.69016137104995,7.7587826801313,229739.132217818,0.0,1.0
2007-01-10,17.16,17.2,16.85,16.85,32000,7.85027775890643,7.86857677466146,7.70846038680498,7.70846038680498,69949.1173260721,0.0,1.0
2007-01-11,17.34,17.36,17.19,17.22,53800,7.93262332980405,7.94177283768157,7.86400202072271,7.87772628253897,117601.953504459,0.0,1.0
2007-01-12,17.56,17.56,17.29,17.37,26100,8.0332679164567,8.0332679164567,7.90974956011027,7.94634759162033,57052.2488190775,0.0,1.0
2007-01-16,17.32,17.76,17.16,17.6,80200,7.92347382192654,8.12476299523184,7.85027775890643,8.05156693221173,175309.975298468,0.0,1.0
2007-01-17,17.09,17.3,17.06,17.22,128300,7.81825448133514,7.91432431404903,7.80453021951887,7.87772628253897,280452.24227922,0.0,1.0
2007-01-18,17.09,17.2,17.0,17.04,96000,7.81825448133514,7.86857677466146,7.77708169588633,7.79538071164135,209847.351978216,0.0,1.0
2007-01-19,17.07,17.19,16.95,17.01,98900,7.80910497345763,7.86400202072271,7.75420792619254,7.78165644982509,216186.490735891,0.0,1.0
2007-01-22,17.07,17.18,16.9,17.18,37300,7.80910497345763,7.85942726678395,7.73133415649876,7.85942726678395,81534.4398832027,0.0,1.0
2007-01-23,17.14,17.35,16.97,17.01,44900,7.84112825102892,7.93719808374281,7.76335743407006,7.78165644982509,98147.3552481448,0.0,1.0
2007-01-24,17.22,17.33,17.05,17.2,81800,7.87772628253897,7.9280485758653,7.79995546558011,7.86857677466146,178807.431164772,0.0,1.0
2007-01-25,16.84,17.37,16.8,17.2,57000,7.70388563286622,7.94634759162033,7.6855866171112,7.86857677466146,124596.865237066,0.0,1.0
2007-01-26,17.05,17.08,16.52,16.8,168000,7.79995546558011,7.81367972739638,7.55749350682601,7.6855866171112,367232.865961878,0.0,1.0
2007-01-29,17.5,17.5,16.82,16.82,70900,8.00581939282416,8.00581939282416,7.69473612498871,7.69473612498871,154981.013075578,0.0,1.0
2007-01-30,17.72,17.77,17.44,17.47,49100,8.10646397947681,8.12933774917059,7.97837086919162,7.99209513100789,107328.176897192,0.0,1.0
2007-01-31,17.49,17.7,17.13,17.54,125000,8.0012446388854,8.09731447159929,7.83655349709016,8.02411840857919,273238.739554969,0.0,1.0
2007-02-01,17.36,17.52,17.26,17.52,53400,7.94177283768157,8.01496890070167,7.896025298294,8.01496890070167,116727.589537883,0.0,1.0
2007-02-02,17.49,17.51,17.3,17.4,92100,8.0012446388854,8.01039414676292,7.91432431404903,7.96007185343659,201322.303304101,0.0,1.0
2007-02-05,17.4,17.49,17.25,17.43,96700,7.96007185343659,8.0012446388854,7.89145054435525,7.97379611525287,211377.488919724,0.0,1.0
2007-02-06,17.43,17.47,17.16,17.47,106900,7.97379611525287,7.99209513100789,7.85027775890643,7.99209513100789,233673.770067409,0.0,1.0
2007-02-07,17.43,17.48,17.32,17.46,77100,7.97379611525287,7.99666988494665,7.92347382192654,7.98752037706913,168533.654557505,0.0,1.0
2007-02-08,17.21,17.48,17.15,17.36,67600,7.87315152860022,7.99666988494665,7.84570300496768,7.94177283768157,147767.510351327,0.0,1.0
2007-02-09,17.07,17.3,16.95,17.17,47100,7.80910497345763,7.91432431404903,7.75420792619254,7.85485251284519,102956.357064312,0.0,1.0
2007-02-12,17.17,17.22,16.98,17.08,64600,7.85485251284519,7.87772628253897,7.76793218800882,7.81367972739638,141209.780602008,0.0,1.0
2007-02-13,17.3,17.3,17.02,17.21,98100,7.91432431404903,7.91432431404903,7.78623120376384,7.87315152860022,214437.76280274,0.0,1.0
2007-02-14,17.17,17.35,17.12,17.3,36200,7.85485251284519,7.93719808374281,7.83197874315141,7.91432431404903,79129.938975119,0.0,1.0
2007-02-15,17.31,17.46,17.11,17.22,58300,7.91889906798778,7.98752037706913,7.82740398921265,7.87772628253897,127438.548128438,0.0,1.0
2007-02-16,17.28,17.29,17.13,17.28,48900,7.90517480617152,7.90974956011027,7.83655349709016,7.90517480617152,106890.994913904,0.0,1.0
2007-02-20,17.37,17.43,17.09,17.2,35700,7.94634759162033,7.97379611525287,7.81825448133514,7.86857677466146,78036.9840168991,0.0,1.0
2007-02-21,17.27,17.27,17.1,17.27,51800,7.90060005223276,7.90060005223276,7.8228292352739,7.90060005223276,113230.133671579,0.0,1.0
2007-02-22,17.29,17.29,17.04,17.25,65100,7.90974956011027,7.90974956011027,7.79538071164135,7.89145054435525,142302.735560228,0.0,1.0
2007-02-23,17.09,17.3,16.96,17.3,52500,7.81825448133514,7.91432431404903,7.7587826801313,7.91432431404903,114760.270613087,0.0,1.0
2007-02-26,17.02,17.18,16.86,17.18,69000,7.78623120376384,7.85942726678395,7.71303514074373,7.85942726678395,150827.784234343,0.0,1.0
2007-02-27,16.16,16.86,16.03,16.81,99900,7.39280236503077,7.71303514074373,7.33333056382693,7.69016137104995,218372.400652331,0.0,1.0
2007-02-28,16.25,16.6,16.0,16.2,88700,7.43397515047958,7.59409153833606,7.31960630201066,7.4111013807858,193890.209588206,0.0,1.0
2007-03-01,16.3,16.39,15.98,16.1,42200,7.45684892017336,7.49802170562217,7.31045679413315,7.36535384139823,92245.3984737575,0.0,1.0
2007-03-02,16.03,16.38,16.02,16.18,80200,7.33333056382693,7.49344695168342,7.32875580988818,7.40195187290828,175309.975298468,0.0,1.0
2007-03-05,15.7,16.25,15.62,15.92,112600,7.18236368384796,7.43397515047958,7.14576565233791,7.28300827050061,246133.456591116,0.0,1.0
2007-03-06,16.22,16.24,15.7,15.8,95200,7.42025088866331,7.42940039654082,7.18236368384796,7.22811122323553,208098.624045064,0.0,1.0
2007-03-07,15.84,16.24,15.75,16.18,69900,7.30130728625564,7.48568373287825,7.25982258576555,7.45802726588486,151646.26779704,0.12,1.0
2007-03-08,15.87,16.13,15.77,15.99,44700,7.31513551975233,7.43498021005703,7.26904140809668,7.37044845373912,96975.5103079783,0.0,1.0
2007-03-09,16.23,16.38,15.87,16.03,165300,7.48107432171269,7.55021548919617,7.31513551975233,7.38888609840138,358614.135434201,0.0,1.0
2007-03-12,16.02,16.25,15.96,16.2,105500,7.38427668723581,7.49029314404382,7.35662022024242,7.46724608821599,228879.560122857,0.0,1.0
2007-03-13,15.55,16.06,15.4,15.99,84600,7.16763436245424,7.40271433189807,7.09849319497076,7.37044845373912,183537.542998992,0.0,1.0
2007-03-14,15.93,15.95,15.3,15.5,72500,7.34279198674572,7.35201080907686,7.0523990833151,7.14458730662641,157286.901506229,0.0,1.0
2007-03-15,16.17,16.25,15.76,15.89,70000,7.4534178547193,7.49029314404382,7.26443199693111,7.32435434208346,151863.215247393,0.0,1.0
2007-03-16,16.38,16.43,16.04,16.16,172600,7.55021548919617,7.573262545024,7.39349550956694,7.44880844355373,374451.299310001,0.0,1.0
2007-03-19,16.63,16.7,16.41,16.43,129000,7.6654507683353,7.69771664649426,7.56404372269287,7.573262545024,279862.21095591,0.0,1.0
2007-03-20,16.8,16.92,16.56,16.57,59800,7.74381075814992,7.7991236921367,7.63318489017635,7.63779430134191,129734.575311344,0.0,1.0
2007-03-21,17.26,17.26,16.79,16.79,73500,7.95584367176593,7.95584367176593,7.73920134698435,7.73920134698435,159456.376009763,0.0,1.0
2007-03-22,17.1,17.32,17.03,17.32,83000,7.88209309311688,7.98350013875932,7.84982721495792,7.98350013875932,180066.383793338,0.0,1.0
2007-03-23,17.05,17.22,16.91,17.06,56400,7.85904603728905,7.93740602710366,7.79451428097114,7.86365544845462,122358.361999328,0.0,1.0
2007-03-26,17.01,17.16,16.91,17.02,69900,7.84060839262679,7.90974956011027,7.79451428097114,7.84521780379236,151646.26779704,0.0,1.0
2007-03-27,16.7,16.97,16.68,16.92,57400,7.69771664649426,7.82217074796453,7.68849782416313,7.7991236921367,124527.836502862,0.0,1.0
2007-03-28,16.4,16.65,16.37,16.59,78300,7.5594343115273,7.67466959066643,7.5456060780306,7.64701312367304,169869.853626727,0.0,1.0
2007-03-29,16.5,16.57,16.36,16.52,35100,7.60552842318295,7.63779430134191,7.54099666686504,7.61474724551408,76148.5550740501,0.0,1.0
2007-03-30,16.23,16.5,16.08,16.47,69200,7.48107432171269,7.60552842318295,7.4119331542292,7.59170018968626,150127.635644566,0.0,1.0
2007-04-02,16.36,16.42,16.16,16.27,171300,7.54099666686504,7.56865313385843,7.44880844355373,7.49951196637495,371630.982455406,0.0,1.0
2007-04-03,16.5,16.52,16.39,16.42,56600,7.60552842318295,7.61474724551408,7.55482490036173,7.56865313385843,122792.256900035,0.0,1.0
2007-04-04,16.42,16.49,16.3796,16.46,30800,7.56865313385843,7.60091901201739,7.55003111274955,7.58709077852069,66819.814708853,0.0,1.0
2007-04-05,16.23,16.42,16.14,16.39,84500,7.48107432171269,7.56865313385843,7.4395896212226,7.55482490036173,183320.595548639,0.0,1.0
2007-04-09,16.27,16.45,16.05,16.21,90900,7.49951196637495,7.58248136735513,7.39810492073251,7.47185549938156,197205.232371258,0.0,1.0
2007-04-10,16.12,16.35,16.1,16.23,42600,7.43037079889147,7.53638725569947,7.42115197656034,7.48107432171269,92419.6138505564,0.0,1.0
2007-04-11,15.9,16.18,15.75,16.18,74800,7.32896375324903,7.45802726588486,7.25982258576555,7.45802726588486,162276.692864357,0.0,1.0
2007-04-12,15.94,15.98,15.7,15.86,49200,7.34740139791129,7.36583904257355,7.23677552993772,7.31052610858677,106738.145573882,0.0,1.0
2007-04-13,15.95,16.0,15.9,15.92,32500,7.35201080907686,7.37505786490468,7.32896375324903,7.33818257558016,70507.9213648611,0.0,1.0
2007-04-16,16.31,16.396,16.0,16.0,58600,7.51794961103721,7.55759054706107,7.37505786490468,7.37505786490468,127131.205907103,0.0,1.0
2007-04-17,16.22,16.34,16.17,16.17,89200,7.47646491054712,7.53177784453391,7.4534178547193,7.4534178547193,193517.12571525,0.0,1.0
2007-04-18,16.34,16.5,16.2,16.2,52300,7.53177784453391,7.60552842318295,7.46724608821599,7.46724608821599,113463.516534838,0.0,1.0
2007-04-19,16.48,16.65,16.23,16.23,118200,7.59630960085182,7.67466959066643,7.48107432171269,7.48107432171269,256431.886317741,0.0,1.0
2007-04-20,16.73,16.74,16.44,16.55,89800,7.71154487999096,7.71615429115652,7.57787195618956,7.62857547901078,194818.81041737,0.0,1.0
2007-04-23,16.51,16.74,16.51,16.64,40900,7.61013783434852,7.71615429115652,7.61013783434852,7.67006017950087,88731.5071945483,0.0,1.0
2007-04-24,16.4,16.485,16.16,16.485,52800,7.5594343115273,7.59861430643461,7.44880844355373,7.59861430643461,114548.253786605,0.0,1.0
2007-04-25,16.19,16.59,16.02,16.47,157400,7.46263667705043,7.64701312367304,7.38427668723581,7.59170018968626,341475.286856281,0.0,1.0
2007-04-26,16.09,16.2,15.99,16.15,50700,7.41654256539477,7.46724608821599,7.37044845373912,7.44419903238816,109992.357329183,0.0,1.0
2007-04-27,15.92,16.17,15.89,16.03,45700,7.33818257558016,7.4534178547193,7.32435434208346,7.38888609840138,99144.9848115124,0.0,1.0
2007-04-30,15.55,16.21,15.53,15.99,74200,7.16763436245424,7.47185549938156,7.15841554012311,7.37044845373912,160975.008162237,0.0,1.0
2007-05-01,16.15,16.23,15.51,15.51,102100,7.44419903238816,7.48107432171269,7.14919671779198,7.14919671779198,221503.346810841,0.0,1.0
2007-05-02,16.39,16.39,15.95,16.1,64000,7.55482490036173,7.55482490036173,7.35201080907686,7.42115197656034,138846.368226188,0.0,1.0
2007-05-03,16.45,16.5,16.26,16.41,43100,7.58248136735513,7.60552842318295,7.49490255520938,7.56404372269287,93504.3511023235,0.0,1.0
2007-05-04,16.7,16.74,16.4,16.52,78300,7.69771664649426,7.71615429115652,7.5594343115273,7.61474724551408,169869.853626727,0.0,1.0
2007-05-07,16.66,16.72,16.58,16.72,35000,7.679279001832,7.70693546882539,7.64240371250748,7.70693546882539,75931.6076236966,0.0,1.0
2007-05-08,16.76,16.97,16.45,16.72,52600,7.72537311348766,7.82217074796453,7.58248136735513,7.70693546882539,114114.358885898,0.0,1.0
2007-05-09,16.78,16.87,16.56,16.64,66900,7.73459193581879,7.77607663630888,7.63318489017635,7.67006017950087,145137.844286437,0.0,1.0
2007-05-10,16.4,16.71,16.35,16.71,61200,7.5594343115273,7.70232605765983,7.53638725569947,7.70232605765983,132771.839616292,0.0,1.0
2007-05-11,16.78,16.79,16.5,16.6,36300,7.73459193581879,7.73920134698435,7.60552842318295,7.65162253483861,78751.924478291,0.0,1.0
2007-05-14,16.54,16.93,16.5,16.73,58600,7.62396606784522,7.80373310330227,7.60552842318295,7.71154487999096,127131.205907103,0.0,1.0
2007-05-15,16.33,16.85,16.28,16.53,111900,7.52716843336834,7.76685781397774,7.50412137754051,7.61935665667965,242764.196945476,0.0,1.0
2007-05-16,16.6,16.6,16.31,16.41,79400,7.65162253483861,7.65162253483861,7.51794961103721,7.56404372269287,172256.275580615,0.0,1.0
2007-05-17,16.55,16.69,16.38,16.59,38400,7.62857547901078,7.6931072353287,7.55021548919617,7.64701312367304,83307.8209357129,0.0,1.0
2007-05-18,16.46,16.6,16.38,16.6,45700,7.58709077852069,7.65162253483861,7.55021548919617,7.65162253483861,99144.9848115125,0.0,1.0
2007-05-21,16.73,16.814,16.36,16.49,29600,7.71154487999096,7.75026393378171,7.54099666686504,7.60091901201739,64216.445304612,0.0,1.0
2007-05-22,17.04,17.2,16.484,16.69,97500,7.85443662612349,7.92818720477253,7.59815336531805,7.6931072353287,211523.764094583,0.0,1.0
2007-05-23,16.94,17.15,16.9,17.09,111800,7.80834251446783,7.90514014894471,7.78990486980557,7.87748368195131,242547.249495122,0.0,1.0
2007-05-24,16.73,17.1,16.69,16.89,72400,7.71154487999096,7.88209309311688,7.6931072353287,7.78529545864001,157069.954055875,0.0,1.0
2007-05-25,16.89,17.05,16.582,16.77,61000,7.78529545864001,7.85904603728905,7.64332559474059,7.72998252465322,132337.944715585,0.0,1.0
2007-05-29,16.82,16.99,16.61,16.78,57800,7.75302958048105,7.83138957029566,7.65623194600417,7.73459193581879,125395.626304276,0.0,1.0
2007-05-30,16.76,16.8,16.5,16.67,49500,7.72537311348766,7.74381075814992,7.60552842318295,7.68388841299757,107388.987924942,0.0,1.0
2007-05-31,16.46,16.78,16.38,16.78,206000,7.58709077852069,7.73459193581879,7.55021548919617,7.73459193581879,446911.747728043,0.0,1.0
2007-06-01,16.78,16.78,16.47,16.56,70100,7.73459193581879,7.73459193581879,7.59170018968626,7.63318489017635,152080.162697747,0.0,1.0
2007-06-04,16.74,16.9,16.68,16.75,53300,7.71615429115652,7.78990486980557,7.68849782416313,7.72076370232209,115632.991038372,0.0,1.0
2007-06-05,16.52,16.74,16.42,16.68,56500,7.61474724551408,7.71615429115652,7.56865313385843,7.68849782416313,122575.309449682,0.0,1.0
2007-06-06,16.44,16.51,16.2,16.37,40600,7.63318489017635,7.66568628569413,7.52175153411538,7.60068349465856,87442.3991562164,0.12,1.0
2007-06-07,16.21,16.44,16.12,16.33,132500,7.52639459061792,7.63318489017635,7.48460708209506,7.5821112686484,285372.361778292,0.0,1.0
2007-06-08,16.37,16.48,16.15,16.15,68300,7.60068349465856,7.65175711618651,7.49853625160268,7.49853625160268,147101.375920433,0.0,1.0
2007-06-11,16.15,16.33,16.12,16.33,49900,7.49853625160268,7.5821112686484,7.48460708209506,7.5821112686484,107472.308322542,0.0,1.0
2007-06-12,16.05,16.23,15.98,16.04,82300,7.45210568657727,7.535680703623,7.41960429105949,7.44746263007473,177253.927353611,0.0,1.0
2007-06-13,16.2,16.29,16.0499,16.12,91100,7.52175153411538,7.56353904263824,7.45205925601225,7.48460708209506,196206.959683037,0.0,1.0
2007-06-14,16.23,16.28,16.11,16.18,32800,7.535680703623,7.5588959861357,7.47996402559252,7.5124654211103,70643.1205005886,0.0,1.0
2007-06-15,16.83,16.83,16.26,16.48,147100,7.81426409377542,7.81426409377542,7.54960987313062,7.65175711618651,316817.16541575,0.0,1.0
2007-06-18,16.66,16.85,16.44,16.83,32100,7.73533213323223,7.8235502067805,7.63318489017635,7.81426409377542,69135.4929289298,0.0,1.0
2007-06-19,16.58,16.702,16.45,16.61,116500,7.69818768121191,7.75483297054291,7.63782794667889,7.71211685071953,250912.302997518,0.0,1.0
2007-06-20,16.16,16.66,16.09,16.66,59800,7.50317930810522,7.73533213323223,7.47067791258743,7.73533213323223,128794.469693146,0.0,1.0
2007-06-21,16.04,16.16,15.93,16.04,74900,7.44746263007473,7.50317930810522,7.39638900854679,7.44746263007473,161316.150167503,0.0,1.0
2007-06-22,15.82,16.17,15.75,16.03,170800,7.34531538701884,7.50782236460776,7.31281399150106,7.44281957357219,367861.127484773,0.0,1.0
2007-06-25,16.04,16.4,15.72,15.76,112500,7.44746263007473,7.61461266416619,7.29888482199344,7.3174570480036,242297.288302324,0.0,1.0
2007-06-26,15.92,16.23,15.83,16.14,77500,7.39174595204425,7.535680703623,7.34995844352139,7.49389319510014,166915.909719379,0.0,1.0
2007-06-27,16.51,16.51,15.81,15.81,61800,7.66568628569413,7.66568628569413,7.3406723305163,7.3406723305163,133101.977040743,0.0,1.0
2007-06-28,16.55,16.71,16.23,16.5,71200,7.68425851170429,7.75854741574494,7.535680703623,7.66104322919159,153347.261574448,0.0,1.0
2007-06-29,16.06,16.66,16.02,16.66,79800,7.45674874307981,7.73533213323223,7.43817651706965,7.73533213323223,171869.543169115,0.0,1.0
2007-07-02,16.19,16.22,16.05,16.17,43500,7.51710847761284,7.53103764712046,7.45210568657727,7.50782236460776,93688.2848102318,0.0,1.0
2007-07-03,16.3,16.3,16.16,16.24,32600,7.56818209914078,7.56818209914078,7.50317930810522,7.54032376012554,70212.3697658289,0.0,1.0
2007-07-05,16.17,16.35,15.92,16.35,45500,7.50782236460776,7.59139738165348,7.39174595204425,7.59139738165348,97995.7921578287,0.0,1.0
2007-07-06,16.32,16.34,16.08,16.13,24400,7.57746821214586,7.58675432515094,7.46603485608489,7.4892501385976,52551.5896406818,0.0,1.0
2007-07-09,16.1,16.32,16.02,16.32,35800,7.47532096908998,7.57746821214586,7.43817651706965,7.57746821214586,77104.3815219839,0.0,1.0
2007-07-10,15.54,15.96,15.53,15.96,84200,7.21530980494771,7.41031817805441,7.21066674844517,7.41031817805441,181346.059333828,0.0,1.0
2007-07-11,15.48,15.9,15.41,15.5,53400,7.18745146593247,7.38245983903917,7.15495007041469,7.19673757893755,115010.446180836,0.0,1.0
2007-07-12,16.03,16.04,15.56,15.6,36000,7.44281957357219,7.44746263007473,7.2245959179528,7.24316814396296,77535.1322567436,0.0,1.0
2007-07-13,15.95,16.02,15.81,15.97,60500,7.40567512155187,7.43817651706965,7.3406723305163,7.41496123455695,130302.097264805,0.0,1.0
2007-07-16,15.78,15.91,15.62,15.86,58800,7.32674316100868,7.38710289554171,7.25245425696804,7.36388761302901,126640.716019348,0.0,1.0
2007-07-17,15.69,15.9,15.69,15.85,60800,7.28495565248582,7.38245983903917,7.28495565248582,7.35924455652647,130948.223366945,0.0,1.0
2007-07-18,15.64,15.94,15.25,15.67,81900,7.26174036997312,7.40103206504933,7.08066116637404,7.27566953948074,176392.425884092,0.0,1.0
2007-07-19,15.72,15.84,15.42,15.57,82900,7.29888482199344,7.35460150002393,7.15959312691723,7.22923897445534,178546.17955789,0.0,1.0
2007-07-20,15.38,15.69,15.08,15.69,147900,7.14102090090707,7.28495565248582,7.00172920583086,7.28495565248582,318540.168354788,0.0,1.0
2007-07-23,15.25,15.63,15.2,15.35,47400,7.08066116637404,7.25709731347058,7.05744588386134,7.12709173139945,102087.924138046,0.0,1.0
2007-07-24,14.52,15.26,14.41,15.12,111600,6.7417180416886,7.08530422287658,6.69064442016065,7.02030143184102,240358.909995905,0.0,1.0
2007-07-25,15.19,15.7,14.84,15.41,405200,7.0528028273588,7.28959870898836,6.89029584976989,7.15495007041469,872700.988623126,0.0,1.0
2007-07-26,15.13,15.6,14.884,15.2,279000,7.02494448834356,7.24316814396296,6.91072529838107,7.05744588386134,600897.274989763,0.0,1.0
2007-07-27,15.17,15.38,14.9,15.05,148000,7.04351671435372,7.14102090090707,6.91815418878513,6.98780003632324,318755.543722168,0.0,1.0
2007-07-30,15.13,15.7,14.9,15.16,93900,7.02494448834356,7.28959870898836,6.91815418878513,7.03887365785118,202237.469969673,0.0,1.0
2007-07-31,14.92,15.54,14.9,15.25,77400,6.92744030179021,7.21530980494771,6.91815418878513,7.08066116637404,166700.534351999,0.0,1.0
2007-08-01,15.09,15.14,14.84,14.88,110300,7.0063722623334,7.0295875448461,6.89029584976989,6.90886807578005,237559.030219967,0.0,1.0
2007-08-02,15.08,15.6399,14.95,15.21,138300,7.00172920583086,7.26169393940809,6.94136947129783,7.06208894036388,297864.133086323,0.0,1.0
2007-08-03,14.9,15.29,14.85,15.16,125900,6.91815418878513,7.09923339238421,6.89493890627243,7.03887365785118,271157.587531223,0.0,1.0
2007-08-06,15.67,15.76,14.7,14.94,154600,7.27566953948074,7.3174570480036,6.82529305873432,6.93672641479529,332970.317969238,0.0,1.0
2007-08-07,16.0,16.31,15.27,15.55,133400,7.42889040406457,7.57282515564332,7.08994727937913,7.21995286145026,287310.740084711,0.0,1.0
2007-08-08,16.92,17.47,16.06,16.15,195600,7.85605160229828,8.111419709938,7.45674874307981,7.49853625160268,421274.218594974,0.0,1.0
2007-08-09,15.83,16.86,15.42,16.56,180500,7.34995844352139,7.82819326328304,7.15959312691723,7.68890156820683,388752.538120617,0.0,1.0
2007-08-10,16.27,16.59,15.35,15.64,143800,7.55425292963316,7.70283073771445,7.12709173139945,7.26174036997312,309709.778292215,0.0,1.0
2007-08-13,15.96,16.53,15.88,16.44,86000,7.41031817805441,7.67497239869921,7.37317372603409,7.63318489017635,185222.815946665,0.0,1.0
2007-08-14,15.87,16.17,15.76,15.99,48100,7.36853066953155,7.50782236460776,7.3174570480036,7.42424734756203,103595.551709705,0.0,1.0
2007-08-15,16.46,16.7,15.88,15.88,132000,7.64247100318143,7.7539043592424,7.37317372603409,7.37317372603409,284295.484941393,0.0,1.0
2007-08-16,17.7,17.79,16.44,16.44,191400,8.21821000949643,8.2599975180193,7.63318489017635,7.63318489017635,412228.45316502,0.0,1.0
2007-08-17,18.41,18.68,17.89,18.29,243800,8.5478670211768,8.67322954674539,8.3064280830447,8.49215034314631,525085.145672058,0.0,1.0
2007-08-20,17.73,18.65,17.33,18.42,79100,8.23213917900405,8.65930037723776,8.04641691890244,8.55251007767934,170361.915597456,0.0,1.0
2007-08-21,17.97,18.29,17.62,17.68,65200,8.34357253506502,8.49215034314631,8.18106555747611,8.20892389649135,140424.739531658,0.0,1.0
2007-08-22,17.9,18.38,17.65,18.22,82000,8.31107113954724,8.53393785166918,8.19499472698373,8.45964894762853,176607.801251472,0.0,1.0
2007-08-23,17.14,17.97,17.14,17.76,108000,7.95819884535417,8.34357253506502,7.95819884535417,8.24606834851168,232605.396770231,0.0,1.0
2007-08-24,17.29,17.66,16.81,17.12,88500,8.02784469289228,8.19963778348627,7.80497798077034,7.94891273234909,190607.200131161,0.0,1.0
2007-08-27,17.0,17.27,16.86,17.27,55100,7.89319605431861,8.0185585798872,7.82819326328304,8.0185585798872,118671.827426294,0.0,1.0
2007-08-28,16.15,16.92,16.15,16.85,101100,7.49853625160268,7.85605160229828,7.49853625160268,7.8235502067805,217744.496421022,0.0,1.0
2007-08-29,16.58,16.58,16.07,16.23,60400,7.69818768121191,7.69818768121191,7.46139179958235,7.535680703623,130086.721897425,0.0,1.0
2007-08-30,16.33,16.64,16.26,16.36,43800,7.5821112686484,7.72604602022715,7.54960987313062,7.59604043815602,94334.4109123714,0.0,1.0
2007-08-31,16.42,16.75,16.27,16.54,52600,7.62389877717127,7.7771196417551,7.55425292963316,7.67961545520175,113287.443241798,0.0,1.0
2007-09-04,16.53,16.66,16.32,16.33,69200,7.67497239869921,7.73533213323223,7.57746821214586,7.5821112686484,149039.754226852,0.0,1.0
2007-09-05,16.04,16.72,15.98,16.36,68300,7.50317930810522,7.82126920396005,7.47511255258861,7.65286867086043,146009.038970529,0.12,1.0
2007-09-06,15.8,16.29,15.72,16.29,81900,7.39091228603881,7.62012412275773,7.35348994535,7.62012412275773,175082.581137428,0.0,1.0
2007-09-07,16.15,16.16,15.65,15.65,170600,7.55463502655232,7.55931281913842,7.3207453972473,7.3207453972473,364701.933358305,0.0,1.0
2007-09-10,16.16,16.44,15.8,16.21,95700,7.55931281913842,7.69029101154924,7.39091228603881,7.58270178206893,204583.675395016,0.0,1.0
2007-09-11,16.26,16.35,16.01,16.23,55200,7.60609074499943,7.64819087827433,7.48914593034692,7.59205736724113,118004.377030354,0.0,1.0
2007-09-12,16.28,16.41,16.2,16.23,36100,7.61544633017163,7.67625763379094,7.57802398948283,7.59205736724113,77173.1523694889,0.0,1.0
2007-09-13,16.24,16.47,16.24,16.24,35100,7.59673515982723,7.70432438930754,7.59673515982723,7.59673515982723,75035.3919160404,0.0,1.0
2007-09-14,16.36,16.36,16.06,16.06,47400,7.65286867086043,7.65286867086043,7.51253489327742,7.51253489327742,101329.845493456,0.0,1.0
2007-09-17,16.13,16.35,16.03,16.35,41400,7.54527944138012,7.64819087827433,7.49850151551912,7.64819087827433,88503.2827727656,0.0,1.0
2007-09-18,17.38,17.38,15.86,16.18,82300,8.13000351464268,8.13000351464268,7.41897904155541,7.56866840431062,175937.685318807,0.0,1.0
2007-09-19,17.46,17.7,17.05,17.51,112400,8.16742585533149,8.2796928773979,7.97563635930137,8.19081481826199,240284.274967605,0.0,1.0
2007-09-20,17.31,17.43,16.95,17.41,44900,8.09725896653998,8.15339247757319,7.92885843344036,8.14403689240099,95985.4443598352,0.0,1.0
2007-09-21,17.41,17.52,17.1,17.35,111100,8.14403689240099,8.19549261084809,7.99902532223187,8.11597013688439,237505.186378122,0.0,1.0
2007-09-24,17.28,17.45,17.16,17.41,49300,8.08322558878168,8.16274806274539,8.02709207774847,8.14403689240099,105391.590355008,0.0,1.0
2007-09-25,16.94,17.19,16.89,17.19,41900,7.92418064085426,8.04112545550678,7.90079167792376,8.04112545550678,89572.1629994899,0.0,1.0
2007-09-26,17.27,17.28,16.92,16.99,26300,8.07854779619558,8.08322558878168,7.91482505568206,7.94756960378476,56223.0999256941,0.0,1.0
2007-09-27,17.25,17.3,17.06,17.3,24100,8.06919221102338,8.09258117395388,7.98031415188747,8.09258117395388,51520.0269281075,0.0,1.0
2007-09-28,16.8,17.22,16.65,17.21,54100,7.85869154464886,8.05515883326508,7.78852465585735,8.05048104067898,115652.840531561,0.0,1.0
2007-10-01,17.48,17.81,16.8,16.8,75300,8.17678144050369,8.33114859584501,7.85869154464886,7.85869154464886,160973.362144668,0.0,1.0
2007-10-02,17.71,17.76,17.36,17.54,94300,8.284370669984,8.30775963291451,8.12064792947048,8.20484819602029,201590.810760188,0.0,1.0
2007-10-03,17.34,17.83,17.18,17.57,75100,8.11129234429828,8.34050418101721,8.03644766292068,8.2188815737786,160545.810053978,0.0,1.0
2007-10-04,17.39,17.45,16.97,17.45,42500,8.13468130722879,8.16274806274539,7.93821401861256,8.16274806274539,90854.8192715589,0.0,1.0
2007-10-05,17.49,17.88,17.39,17.57,60600,8.18145923308979,8.36389314394771,8.13468130722879,8.2188815737786,129548.283478976,0.0,1.0
2007-10-08,17.44,17.59,17.35,17.42,61800,8.15807027015929,8.2282371589508,8.11597013688439,8.14871468498709,132113.596023114,0.0,1.0
2007-10-09,17.35,17.48,17.27,17.48,50800,8.11597013688439,8.17678144050369,8.07854779619558,8.17678144050369,108598.231035181,0.0,1.0
2007-10-10,17.06,17.28,16.99,17.28,54900,7.98031415188747,8.08322558878168,7.94756960378476,8.08322558878168,117363.04889432,0.0,1.0
2007-10-11,16.8,17.25,16.73,17.13,42200,7.85869154464886,8.06919221102338,7.82594699654615,8.01305869999017,90213.4911355244,0.0,1.0
2007-10-12,16.89,17.05,16.75,16.76,26300,7.90079167792376,7.97563635930137,7.83530258171835,7.83998037430445,56223.0999256941,0.0,1.0
2007-10-15,16.82,17.04,16.39,16.9,80700,7.86804712982106,7.97095856671527,7.66690204861874,7.90546947050986,172517.268593289,0.0,1.0
2007-10-16,16.4,16.85,16.29,16.84,76000,7.67157984120484,7.88208050757936,7.62012412275773,7.87740271499326,162469.794462082,0.0,1.0
2007-10-17,16.79,16.9699,16.4,16.4,144100,7.85401375206276,7.9381672406867,7.67157984120484,7.67157984120484,308051.281341921,0.0,1.0
2007-10-18,16.84,16.94,16.5,16.71,105500,7.87740271499326,7.92418064085426,7.71835776706584,7.81659141137395,225533.727838811,0.0,1.0
2007-10-19,15.99,16.82,15.9,16.82,99500,7.47979034517471,7.86804712982106,7.43769021189981,7.86804712982106,212707.16511812,0.0,1.0
2007-10-22,16.85,16.94,15.93,15.93,72300,7.88208050757936,7.92418064085426,7.45172358965811,7.45172358965811,154560.080784323,0.0,1.0
2007-10-23,16.77,16.95,16.26,16.95,50600,7.84465816689055,7.92885843344036,7.60609074499943,7.92885843344036,108170.678944491,0.0,1.0
2007-10-24,16.59,16.83,16.0,16.63,49100,7.76045790034075,7.87272492240716,7.48446813776081,7.77916907068515,104964.038264319,0.0,1.0
2007-10-25,16.24,16.68,16.11,16.68,57900,7.59673515982723,7.80255803361565,7.53592385620792,7.80255803361565,123776.330254665,0.0,1.0
2007-10-26,16.93,16.94,16.26,16.5,41400,7.91950284826816,7.92418064085426,7.60609074499943,7.71835776706584,88503.2827727656,0.0,1.0
2007-10-29,16.99,17.12,16.67,17.0,77600,7.94756960378476,8.00838090740407,7.79788024102955,7.95224739637087,165890.211187599,0.0,1.0
2007-10-30,16.61,16.88,16.36,16.88,57100,7.76981348551295,7.89611388533766,7.65286867086043,7.89611388533766,122066.121891906,0.0,1.0
2007-10-31,17.0,17.12,16.3,16.64,70000,7.95224739637087,8.00838090740407,7.62480191534383,7.78384686327125,149643.231741391,0.0,1.0
2007-11-01,15.63,16.89,15.6,16.72,117900,7.3113898120751,7.90079167792376,7.29735643431679,7.82126920396005,252041.957461572,0.0,1.0
2007-11-02,15.93,15.95,15.54,15.84,72200,7.45172358965811,7.46107917483031,7.26928967880019,7.40962345638321,154346.304738978,0.0,1.0
2007-11-05,15.95,16.01,15.5,15.71,66400,7.46107917483031,7.48914593034692,7.25057850845579,7.3488121527639,141947.294108977,0.0,1.0
2007-11-06,16.41,16.45,15.43,16.04,56700,7.67625763379094,7.69496880413534,7.21783396035309,7.50317930810522,121211.017710527,0.0,1.0
2007-11-07,15.51,16.19,15.42,16.18,71700,7.25525630104189,7.57334619689673,7.21315616776699,7.56866840431062,153277.424512254,0.0,1.0
2007-11-08,16.28,16.35,15.63,15.63,52000,7.61544633017163,7.64819087827433,7.3113898120751,7.3113898120751,111163.543579319,0.0,1.0
2007-11-09,16.31,16.61,15.91,16.03,61600,7.62947970792993,7.76981348551295,7.44236800448591,7.49850151551912,131686.043932424,0.0,1.0
2007-11-12,16.74,17.21,16.17,16.33,69600,7.83062478913225,8.05048104067898,7.56399061172452,7.63883529310213,148788.127560012,0.0,1.0
2007-11-13,17.31,17.47,16.76,16.93,211400,8.09725896653998,8.17210364791759,7.83998037430445,7.91950284826816,451922.559859001,0.0,1.0
2007-11-14,16.94,17.45,16.66,17.45,39000,7.92418064085426,8.16274806274539,7.79320244844345,8.16274806274539,83372.6576844894,0.0,1.0
2007-11-15,16.16,16.83,15.96,16.83,74800,7.55931281913842,7.87272492240716,7.46575696741641,7.87272492240716,159904.481917944,0.0,1.0
2007-11-16,15.94,16.2,15.53,16.2,172800,7.45640138224421,7.57802398948283,7.26461188621409,7.57802398948283,369405.006355891,0.0,1.0
2007-11-19,15.4,15.94,15.05,15.74,52700,7.20380058259479,7.45640138224421,7.04007784208127,7.3628455305222,112659.975896733,0.0,1.0
2007-11-20,15.53,15.74,15.1,15.37,41400,7.26461188621409,7.3628455305222,7.06346680501177,7.18976720483648,88503.2827727656,0.0,1.0
2007-11-21,15.37,15.71,15.01,15.28,118400,7.18976720483648,7.3488121527639,7.02136667173686,7.14766707156158,253110.837688296,0.0,1.0
2007-11-23,15.95,16.18,15.35,15.52,20900,7.46107917483031,7.56866840431062,7.18041161966428,7.25993409362799,44679.1934770725,0.0,1.0
2007-11-26,15.04,15.95,15.01,15.94,47600,7.03540004949517,7.46107917483031,7.02136667173686,7.45640138224421,101757.397584146,0.0,1.0
2007-11-27,15.32,15.45,15.01,15.08,63900,7.16637824190598,7.22718954552529,7.02136667173686,7.05411121983957,136602.892975356,0.0,1.0
2007-11-28,16.24,16.27,15.38,15.47,73500,7.59673515982723,7.61076853758553,7.19444499742258,7.23654513069749,157125.393328461,0.0,1.0
2007-11-29,15.73,16.25,15.69,16.17,48500,7.3581677379361,7.60141295241333,7.3394565675917,7.56399061172452,103681.38199225,0.0,1.0
2007-11-30,16.06,16.67,15.95,16.01,96600,7.51253489327742,7.79788024102955,7.46107917483031,7.48914593034692,206507.65980312,0.0,1.0
2007-12-03,15.75,16.17,15.75,16.13,40700,7.3675233231083,7.56399061172452,7.3675233231083,7.54527944138012,87006.8504553517,0.0,1.0
2007-12-04,15.62,15.83,15.36,15.64,61000,7.306712019489,7.40494566379711,7.18508941225038,7.3160676046612,130403.387660355,0.0,1.0
2007-12-05,15.84,15.96,15.5,15.87,74500,7.46575696741641,7.52231573232108,7.30550713351985,7.47989665864258,158065.686460241,0.12,1.0
2007-12-06,16.6,16.61,15.84,15.84,47300,7.82396247847932,7.82867570888804,7.46575696741641,7.46575696741641,100355.798249254,0.0,1.0
2007-12-07,16.25,16.62,16.02,16.62,36700,7.65899941417404,7.83338893929677,7.55059511477342,7.83338893929677,77865.9153435011,0.0,1.0
2007-12-10,16.75,17.0,16.39,16.5,159800,7.89466093461016,8.01249169482822,7.72498463989615,7.7768301743921,339045.59323955,0.0,1.0
2007-12-11,15.94,16.86,15.89,16.15,151400,7.51288927150364,7.94650646910611,7.48932311946003,7.61186711008681,321223.421880274,0.0,1.0
2007-12-12,15.72,16.54,15.64,16.47,134400,7.40919820251174,7.79568309602699,7.37149235924196,7.76269048316593,285154.741748407,0.0,1.0
2007-12-13,16.01,16.01,15.0,15.59,86300,7.5458818843647,7.5458818843647,7.06984561308373,7.34792620719835,183101.593845889,0.0,1.0
2007-12-14,15.1,15.87,14.91,15.77,64300,7.11697791717095,7.47989665864258,7.02742653940522,7.43276435455536,136424.47838112,0.0,1.0
2007-12-17,15.1,15.41,14.88,15.0,79700,7.11697791717095,7.26308805984135,7.01328684817906,7.06984561308373,169098.459206459,0.0,1.0
2007-12-18,15.68,15.92,14.97,15.32,80800,7.39034528087685,7.50346281068619,7.05570592185756,7.22066898616284,171432.314979697,0.0,1.0
2007-12-19,15.44,15.67,15.2,15.62,63100,7.27722775106751,7.38563205046813,7.16411022125817,7.36206589842452,133878.453901224,0.0,1.0
2007-12-20,15.73,15.73,15.25,15.63,68900,7.41391143292047,7.41391143292047,7.18767637330179,7.36677912883324,146184.23888739,0.0,1.0
2007-12-21,16.69,16.69,15.92,16.06,200400,7.86638155215783,7.86638155215783,7.50346281068619,7.56944803640831,425186.088142714,0.0,1.0
2007-12-24,16.99,17.0,16.66,16.76,38500,8.0077784644195,8.01249169482822,7.85224186093166,7.89937416501888,81684.9520633458,0.0,1.0
2007-12-26,16.96,17.04,16.65,16.81,74600,7.99363877319333,8.03134461646311,7.84752863052293,7.92294031706249,158277.855166899,0.0,1.0
2007-12-27,16.01,16.96,16.01,16.94,44300,7.5458818843647,7.99363877319333,7.5458818843647,7.98421231237589,93990.7370495122,0.0,1.0
2007-12-28,15.94,16.45,15.86,16.26,55300,7.51288927150364,7.75326402234849,7.47518342823386,7.66371264458276,117329.294781897,0.0,1.0
2007-12-31,16.05,16.39,15.65,15.89,115400,7.56473480599959,7.72498463989615,7.37620558965069,7.48932311946003,244842.687483379,0.0,1.0
2008-01-02,15.55,16.29,15.11,15.97,89000,7.32907328556346,7.67785233580893,7.12169114757967,7.52702896272981,188830.148925657,0.0,1.0
2008-01-03,15.27,15.7,15.22,15.61,77900,7.19710283411923,7.3997717416943,7.17353668207562,7.3573526680158,165279.422486614,0.0,1.0
2008-01-04,14.99,15.7,14.97,15.06,97300,7.065132382675,7.3997717416943,7.05570592185756,7.09812499553606,206440.151578274,0.0,1.0
2008-01-07,15.1,15.35,14.88,15.03,104800,7.11697791717095,7.23480867738901,7.01328684817906,7.08398530430989,222352.804577627,0.0,1.0
2008-01-08,14.5,15.44,14.48,15.14,100500,6.8341840926476,7.27722775106751,6.82475763183016,7.13583083880584,213229.550191331,0.0,1.0
2008-01-09,14.79,14.81,13.76,14.41,105100,6.97086777450055,6.980294235318,6.48540504240214,6.7917650189691,222989.310697601,0.0,1.0
2008-01-10,14.76,15.12,14.39,14.6,123600,6.95672808327439,7.12640437798839,6.78233855815165,6.88131639673483,262240.521429339,0.0,1.0
2008-01-11,14.09,14.92,13.95,14.61,128600,6.64094164588998,7.03213976981394,6.57495642016786,6.88602962714355,272848.956762241,0.0,1.0
2008-01-14,14.03,14.94,13.85,14.27,42700,6.61266226343764,7.04156623063139,6.52782411608064,6.72577979324698,90596.0377429836,0.0,1.0
2008-01-15,13.81,14.05,13.61,13.8,84500,6.50897119444575,6.62208872425509,6.4147065862713,6.50425796403703,179282.557126045,0.0,1.0
2008-01-16,13.99,14.43,13.76,13.78,152400,6.59380934180275,6.80119147978654,6.48540504240214,6.49483150321958,323345.108946855,0.0,1.0
2008-01-17,13.27,14.22,13.25,14.07,74400,6.25445675237474,6.70221364120337,6.24503029155729,6.63151518507253,157853.517753583,0.0,1.0
2008-01-18,13.06,13.69,12.63,13.27,97700,6.15547891379156,6.45241242954108,5.9528100062165,6.25445675237474,207288.826404906,0.0,1.0
2008-01-22,13.47,13.74,12.51,12.51,74900,6.34872136054919,6.47597858158469,5.89625124131183,5.89625124131183,158914.361286873,0.0,1.0
2008-01-23,15.2,15.25,13.06,13.13,130200,7.16411022125817,7.18767637330179,6.15547891379156,6.18847152665262,276243.65606877,0.0,1.0
2008-01-24,14.65,15.19,14.31,15.07,82000,6.90488254877844,7.15939699084945,6.74463271488187,7.10283822594478,173978.339459594,0.0,1.0
2008-01-25,15.07,15.39,14.84,15.03,71900,7.10283822594478,7.2536615990239,6.99443392654417,7.08398530430989,152549.300087132,0.0,1.0
2008-01-28,15.65,15.98,14.76,14.89,109600,7.37620558965069,7.53174219313853,6.95672808327439,7.01800007858778,232536.902497213,0.0,1.0
2008-01-29,15.71,15.92,15.18,15.92,141600,7.40448497210302,7.50346281068619,7.15468376044073,7.50346281068619,300430.888627786,0.0,1.0
2008-01-30,15.35,16.1,15.22,15.57,206300,7.23480867738901,7.5883009580432,7.17353668207562,7.33849974638091,437704.041835539,0.0,1.0
2008-01-31,15.99,16.46,15.05,15.05,125900,7.53645542354725,7.75797725275721,7.09341176512734,7.09341176512734,267120.401682474,0.0,1.0
2008-02-01,16.07,16.24,15.78,16.07,113600,7.57416126681703,7.65428618376531,7.43747758496408,7.57416126681703,241023.650763535,0.0,1.0
2008-02-04,16.15,16.55,15.75,16.12,65600,7.61186711008681,7.80039632643571,7.42333789373791,7.59772741886064,139182.671567675,0.0,1.0
2008-02-05,15.72,16.44,15.7,15.93,109100,7.40919820251174,7.74855079193976,7.3997717416943,7.50817604109492,231476.058963923,0.0,1.0
2008-02-06,16.15,16.42,15.5,15.82,96700,7.61186711008681,7.73912433112232,7.30550713351985,7.45633050659897,205167.139338326,0.0,1.0
2008-02-07,16.47,16.8,15.85,16.09,79500,7.76269048316593,7.91822708665377,7.47047019782514,7.58358772763448,168674.121793143,0.0,1.0
2008-02-08,16.21,16.64,15.91,16.4,60500,7.64014649253915,7.84281540011421,7.49874958027747,7.72969787030487,128362.067528115,0.0,1.0
2008-02-11,16.28,16.49,15.89,16.19,107200,7.6731391054002,7.77211694398337,7.48932311946003,7.6307200317217,227444.85353742,0.0,1.0
2008-02-12,16.53,16.65,16.28,16.4,89000,7.79096986561827,7.84752863052293,7.6731391054002,7.72969787030487,188830.148925657,0.0,1.0
2008-02-13,16.93,16.93,16.41,16.74,162400,7.97949908196716,7.97949908196716,7.7344111007136,7.88994770420144,344561.979612659,0.0,1.0
2008-02-14,16.31,16.97,16.12,16.97,97900,7.68727879662637,7.99835200360205,7.59772741886064,7.99835200360205,207713.163818222,0.0,1.0
2008-02-15,16.24,16.32,15.82,16.18,199800,7.65428618376531,7.69199202703509,7.45633050659897,7.62600680131298,423913.075902766,0.0,1.0
2008-02-19,16.24,16.65,15.96,16.49,80100,7.65428618376531,7.84752863052293,7.52231573232108,7.77211694398337,169947.134033091,0.0,1.0
2008-02-20,16.58,16.84,16.09,16.09,68200,7.81453601766188,7.93708000828866,7.58358772763448,7.58358772763448,144699.057940784,0.0,1.0
2008-02-21,16.08,17.13,16.08,16.73,44300,7.57887449722575,8.07376369014161,7.57887449722575,7.88523447379271,93990.7370495123,0.0,1.0
2008-02-22,16.76,16.86,16.02,16.17,112300,7.89937416501888,7.94650646910611,7.55059511477342,7.62129357090426,238265.45757698,0.0,1.0
2008-02-25,17.22,17.23,16.27,16.74,117600,8.11618276382012,8.12089599422884,7.66842587499148,7.88994770420144,249510.399029856,0.0,1.0
2008-02-26,17.11,17.31,16.87,17.07,93500,8.06433722932417,8.15860183749862,7.95121969951483,8.04548430768928,198377.740725268,0.0,1.0
2008-02-27,17.03,17.2,16.5101,16.87,71400,8.02663138605439,8.10675630300267,7.78159053710491,7.95121969951483,151488.456553841,0.0,1.0
2008-02-28,16.37,17.13,16.18,16.83,98800,7.71555817907871,8.07376369014161,7.62600680131298,7.93236677787994,209622.682178145,0.0,1.0
2008-02-29,16.3,16.61,15.96,16.61,166200,7.68256556621765,7.82867570888804,7.52231573232108,7.82867570888804,352624.390465664,0.0,1.0
2008-03-03,16.1,16.38,15.56,16.36,113900,7.5883009580432,7.72027140948743,7.33378651597218,7.71084494866998,241660.156883509,0.0,1.0
2008-03-04,15.87,16.15,15.69,15.96,138700,7.47989665864258,7.61186711008681,7.39505851128558,7.52231573232108,294277.996134703,0.0,1.0
2008-03-05,15.75,16.08,15.65,15.79,173500,7.42333789373791,7.57887449722575,7.37620558965069,7.4421908153728,368112.706051701,0.0,1.0
2008-03-06,15.11,15.83,15.11,15.69,78600,7.18296314289306,7.5252353773658,7.18296314289306,7.45868244288499,165342.070726769,0.13,1.0
2008-03-07,15.31,15.92,14.99,14.99,103900,7.27803876357994,7.56801940667489,7.12591777048094,7.12591777048094,218562.864484876,0.0,1.0
2008-03-10,15.28,15.43,15.03,15.4,77700,7.2637774204769,7.33508413599206,7.14493289461832,7.32082279288903,163448.840909287,0.0,1.0
2008-03-11,16.83,16.85,15.0,15.7,99200,8.00061348080015,8.01012104286884,7.13067155151529,7.46343622391933,208675.997660248,0.0,1.0
2008-03-12,16.7,17.19,16.45,16.87,138700,7.93881432735368,8.17174959803652,7.8199698014951,8.01962860493752,291767.750760851,0.0,1.0
2008-03-13,17.12,17.25,16.4,16.45,85200,8.13847313079611,8.20027228424258,7.79620089632338,7.8199698014951,179225.756054971,0.0,1.0
2008-03-14,16.6,17.25,16.01,17.25,137900,7.89127651701025,8.20027228424258,7.61080343598398,8.20027228424258,290084.879811978,0.0,1.0
2008-03-17,16.21,16.89,16.16,16.16,119600,7.70587905667085,8.02913616700621,7.68211015149913,7.68211015149913,251589.206856509,0.0,1.0
2008-03-18,17.25,17.3,15.87,16.63,164200,8.20027228424258,8.2240411894143,7.54425050150317,7.90553786011328,345409.262256176,0.0,1.0
2008-03-19,17.25,18.0,17.16,17.25,188800,8.20027228424258,8.55680586181834,8.15748825493349,8.20027228424258,397157.54393402,0.0,1.0
2008-03-20,18.27,18.33,17.0,17.51,509800,8.68515794974562,8.71368063595168,8.08142775838399,8.32387059113551,1072409.5121693,0.0,1.0
2008-03-24,17.94,18.5,17.85,18.39,144000,8.52828317561228,8.79449491353552,8.48549914630319,8.74220332215774,302916.770797134,0.0,1.0
2008-03-25,18.18,18.537,17.51,17.87,122800,8.64237392043653,8.81208390336259,8.32387059113551,8.49500670837188,258320.690652,0.0,1.0
2008-03-26,18.04,18.13,17.78,17.9,90100,8.57582098595572,8.61860501526481,8.45222267906279,8.50926805147491,189533.340616818,0.0,1.0
2008-03-27,17.79,18.19,17.64,18.12,37300,8.45697646009713,8.64712770147087,8.38566974458198,8.61385123423047,78463.8579912021,0.0,1.0
2008-03-28,17.4,17.9,17.32,17.55,48400,8.27157899975773,8.50926805147491,8.23354875148298,8.34288571527289,101813.692406814,0.0,1.0
2008-03-31,17.58,17.86,17.44,17.48,64800,8.35714705837592,8.49025292733753,8.29059412389511,8.30960924803248,136312.54685871,0.0,1.0
2008-04-01,17.99,18.02,17.72,17.72,106800,8.552052080784,8.56631342388703,8.42369999285672,8.42369999285672,224663.271674541,0.0,1.0
2008-04-02,18.02,18.04,17.26,17.95,190900,8.56631342388703,8.57582098595572,8.20502606527692,8.53303695664663,401575.080174812,0.0,1.0
2008-04-03,17.92,18.05,17.7,17.82,99100,8.5187756135436,8.58057476699006,8.41419243078804,8.47123780320016,208465.638791639,0.0,1.0
2008-04-04,17.55,17.97,17.27,17.97,103800,8.34288571527289,8.54254451871531,8.20977984631127,8.54254451871531,218352.505616267,0.0,1.0
2008-04-07,17.54,17.9,17.51,17.6,30900,8.33813193423854,8.50926805147491,8.32387059113551,8.3666546204446,65000.8904002184,0.0,1.0
2008-04-08,18.0,18.14,17.25,17.33,222600,8.55680586181834,8.62335879629915,8.20027228424258,8.23830253251733,468258.841523903,0.0,1.0
2008-04-09,17.39,17.96,17.33,17.96,133600,8.26682521872339,8.53779073768097,8.23830253251733,8.53779073768097,281039.448461785,0.0,1.0
2008-04-10,17.22,17.42,16.96,17.42,148500,8.18601094113955,8.28108656182642,8.06241263424662,8.28108656182642,312382.919884544,0.0,1.0
2008-04-11,16.46,17.04,16.3,17.04,106100,7.82472358252944,8.10044288252137,7.74866308597994,8.10044288252137,223190.759594277,0.0,1.0
2008-04-14,16.42,16.64,16.35,16.42,81900,7.80570845839207,7.91029164114762,7.77243199115166,7.80570845839207,172283.91339087,0.0,1.0
2008-04-15,16.68,16.83,16.44,16.6,87600,7.929306765285,8.00061348080015,7.81521602046075,7.89127651701025,184274.36890159,0.0,1.0
2008-04-16,17.65,18.06,17.0,17.0,214300,8.39042352561632,8.5853285480244,8.08142775838399,8.08142775838399,450799.055429346,0.0,1.0
2008-04-17,17.89,17.96,17.61,17.61,255600,8.50451427044056,8.53779073768097,8.37140840147894,8.37140840147894,537677.268164913,0.0,1.0
2008-04-18,18.25,18.45,17.9,17.95,338700,8.67565038767693,8.7707260083638,8.50926805147491,8.53303695664663,712485.487979093,0.0,1.0
2008-04-21,18.54,18.85,17.77,18.12,295400,8.81351003767289,8.96087724973754,8.44746889802844,8.61385123423047,621400.097871343,0.0,1.0
2008-04-22,18.87,19.05,18.37,18.42,285400,8.97038481180623,9.05595287042441,8.73269576008905,8.75646466526077,600364.211010431,0.0,1.0
2008-04-23,18.9,19.1,18.74,18.94,140000,8.98464615490926,9.07972177559613,8.90858565835976,9.00366127904664,294502.416052769,0.0,1.0
2008-04-24,18.96,19.35,18.9,18.98,354700,9.01316884111532,9.19856630145472,8.98464615490926,9.02267640318401,746142.906956552,0.0,1.0
2008-04-25,19.28,19.73,18.79,19.08,306100,9.16528983421431,9.37920998075977,8.93235456353148,9.07021421352744,643908.496812519,0.0,1.0
2008-04-28,20.05,20.2,19.27,19.29,194000,9.53133097385877,9.60263768937392,9.16053605317997,9.17004361524866,408096.205101694,0.0,1.0
2008-04-29,18.99,19.4,18.62,19.06,365400,9.02743018421835,9.22233520662644,8.85154028594764,9.06070665145876,768651.305897728,0.0,1.0
2008-04-30,19.52,19.7199,19.08,19.08,280500,9.27938057903856,9.37440866191509,9.07021421352744,9.07021421352744,590056.626448584,0.0,1.0
2008-05-01,19.52,19.7,19.31,19.55,254600,9.27938057903856,9.36494863765674,9.17955117731734,9.29364192214159,535573.679478822,0.0,1.0
2008-05-02,19.1,19.75,19.08,19.72,112100,9.07972177559613,9.38871754282846,9.07021421352744,9.37445619972543,235812.291710825,0.0,1.0
2008-05-05,18.97,19.18,18.81,19.09,290500,9.01792262214966,9.11775202387088,8.94186212560017,9.07496799456179,611092.513309496,0.0,1.0
2008-05-06,19.49,19.74,18.86,18.86,222500,9.26511923593553,9.38396376179412,8.96563103077189,8.96563103077189,468048.482655294,0.0,1.0
2008-05-07,18.92,19.56,18.85,19.53,176700,8.99415371697795,9.29839570317593,8.96087724973754,9.2841343600729,371704.120832316,0.0,1.0
2008-05-08,19.03,19.26,18.7,18.94,232000,9.04644530835573,9.15578227214563,8.88957053422239,9.00366127904664,488032.57517316,0.0,1.0
2008-05-09,18.6,19.0,18.56,18.81,112900,8.84203272387895,9.0321839652527,8.82301759974158,8.94186212560017,237495.162659698,0.0,1.0
2008-05-12,18.75,18.84,18.38,18.59,280100,8.91333943939411,8.9561234687032,8.7374495411234,8.83727894284461,589215.190974147,0.0,1.0
2008-05-13,18.88,19.0,18.69,18.75,150400,8.97513859284057,9.0321839652527,8.88481675318805,8.91333943939411,316379.738388118,0.0,1.0
2008-05-14,18.94,19.16,18.82,18.9,221700,9.00366127904664,9.10824446180219,8.94661590663451,8.98464615490926,466365.611706421,0.0,1.0
2008-05-15,19.36,19.42,18.91,18.91,176200,9.20332008248906,9.23184276869512,8.9893999359436,8.9893999359436,370652.326489271,0.0,1.0
2008-05-16,19.04,19.5,18.5,19.49,145000,9.05119908939007,9.26987301696987,8.79449491353552,9.26511923593553,305020.359483225,0.0,1.0
2008-05-19,18.3,19.1,18.16,18.99,222300,8.69941929284865,9.07972177559613,8.63286635836784,9.02743018421835,467627.764918076,0.0,1.0
2008-05-20,18.71,18.89,18.1305,18.18,185900,8.89432431525673,8.97989237387492,8.61884270431653,8.64237392043653,391057.136744356,0.0,1.0
2008-05-21,18.94,19.2,18.5,18.5,213900,9.00366127904664,9.12725958593957,8.79449491353552,8.79449491353552,449957.619954909,0.0,1.0
2008-05-22,19.8,19.8,18.93,19.04,212900,9.41248644800018,9.41248644800018,8.99890749801229,9.05119908939007,447854.031268818,0.0,1.0
2008-05-23,19.48,19.65,19.15,19.65,123700,9.26036545490119,9.34117973248502,9.10349068076785,9.34117973248502,260213.920469482,0.0,1.0
2008-05-27,19.78,19.83,19.45,19.54,154800,9.40297888593149,9.42674779110321,9.24610411179815,9.28888814110725,325635.528606919,0.0,1.0
2008-05-28,20.03,20.03,19.54,19.84,126800,9.52182341179008,9.52182341179008,9.28888814110725,9.43150157213755,266735.045396365,0.0,1.0
2008-05-29,20.12,20.31,19.24,20.0,189800,9.56460744109917,9.6549292807517,9.14627471007694,9.50756206868705,399261.132620111,0.0,1.0
2008-05-30,19.62,20.13,19.27,20.13,133500,9.32691838938199,9.56936122213351,9.16053605317997,9.56936122213351,280829.089593176,0.0,1.0
2008-06-02,19.26,19.68,18.83,19.57,81300,9.15578227214563,9.35544107558806,8.95136968766885,9.30314948421028,171021.760179215,0.0,1.0
2008-06-03,19.78,19.81,18.95,19.2,146200,9.40297888593149,9.41724022903452,9.00841506008098,9.12725958593957,307544.665906535,0.0,1.0
2008-06-04,19.74,20.07,19.18,19.66,176400,9.38396376179412,9.54083853592745,9.11775202387088,9.34593351351937,371073.044226489,0.0,1.0
2008-06-05,20.15,20.2,19.56,19.71,214400,9.64066793764867,9.66459019059568,9.35838535287384,9.4301521117149,448118.328308865,0.13,1.0
2008-06-06,19.47,20.05,19.47,19.98,104400,9.31532529756921,9.59282343175463,9.31532529756921,9.5593322776288,218206.872553384,0.0,1.0
2008-06-09,18.84,19.57,18.72,19.57,158700,9.01390491043677,9.36316980346325,8.95649150336392,9.36316980346325,331699.527530863,0.0,1.0
2008-06-10,18.72,18.94,18.49,18.66,214200,8.95649150336392,9.06174941633081,8.84644913980763,8.9277847998275,447700.30748022,0.0,1.0
2008-06-11,18.6,19.07,18.48,18.63,136600,8.89907809629108,9.12394727399306,8.84166468921823,8.91343144805929,285508.225965443,0.0,1.0
2008-06-12,19.35,19.75,18.79,18.79,135400,9.25791189049636,9.44928991407251,8.98998265748975,8.98998265748975,283000.100993565,0.0,1.0
2008-06-13,19.52,19.85,19.38,19.58,88200,9.33924755051622,9.49713441996655,9.27226524226457,9.36795425405265,184347.185433032,0.0,1.0
2008-06-16,19.72,19.86,18.87,19.49,90100,9.4349365623043,9.50191887055595,9.02825826220498,9.32489419874801,188318.383305172,0.0,1.0
2008-06-17,19.34,19.79,19.27,19.74,70600,9.25312743990696,9.46842771643013,9.21963628578113,9.44450546348311,147561.352512154,0.0,1.0
2008-06-18,19.06,19.85,18.73,19.28,104700,9.11916282340365,9.49713441996655,8.96127595395333,9.22442073637053,218833.903796354,0.0,1.0
2008-06-19,19.05,19.05,18.525,19.05,125900,9.11437837281425,9.11437837281425,8.86319471687055,9.11437837281425,263144.111632865,0.0,1.0
2008-06-20,19.12,19.42,18.7,19.05,210900,9.14786952694007,9.29140304462219,8.94692260218511,9.11437837281425,440802.963807555,0.0,1.0
2008-06-23,18.78,19.49,18.41,19.3,94200,8.98519820690034,9.32489419874801,8.8081735350924,9.23398963754934,196887.810292421,0.0,1.0
2008-06-24,18.8,19.18,18.25,18.72,80500,8.99476710807915,9.1765762304765,8.73162232566194,8.95649150336392,168253.383530148,0.0,1.0
2008-06-25,19.11,19.5,18.82,18.82,88200,9.14308507635067,9.32967864933742,9.00433600925796,9.00433600925796,184347.185433031,0.0,1.0
2008-06-26,18.87,19.03,18.59,18.82,100300,9.02825826220498,9.10480947163544,8.89429364570167,9.00433600925796,209637.445566134,0.0,1.0
2008-06-27,19.1,19.21,18.46,18.86,500000,9.13830062576127,9.19092958224471,8.83209578803942,9.02347381161557,1045052.07161582,0.0,1.0
2008-06-30,18.95,19.4,18.87,19.17,184100,9.06653386692021,9.28183414344338,9.02825826220498,9.17179177988709,384788.172768947,0.0,1.0
2008-07-01,18.67,18.89,18.27,18.58,213600,8.9325692504169,9.03782716338379,8.74119122684075,8.88950919511227,446446.244994281,0.0,1.0
2008-07-02,17.93,18.92,17.92,18.66,172200,8.57851990680102,9.052180515152,8.57373545621162,8.9277847998275,359915.93346449,0.0,1.0
2008-07-03,17.31,18.0,17.22,17.94,95100,8.28188397025798,8.61201106092685,8.23882391495335,8.58330435739042,198768.90402133,0.0,1.0
2008-07-07,16.61,17.51,16.27,17.45,100600,7.94697242899972,8.37757298204606,7.78430110895999,8.34886627850964,210264.476809104,0.0,1.0
2008-07-08,17.61,17.61,16.34,16.67,201200,8.4254174879401,8.4254174879401,7.81779226308582,7.97567913253614,420528.953618208,0.0,1.0
2008-07-09,16.87,17.76,16.73,17.65,86100,8.07136814432422,8.49718424678116,8.00438583607257,8.44455529029771,179957.966732245,0.0,1.0
2008-07-10,17.48,17.49,16.54,16.82,87100,8.36321963027785,8.36800408086725,7.91348127487389,8.0474458913772,182048.070875477,0.0,1.0
2008-07-11,17.14,17.29,16.55,17.29,123700,8.20054831023812,8.27231506907918,7.9182657254633,8.27231506907918,258545.882517755,0.0,1.0
2008-07-14,15.99,17.1,15.8,17.1,106400,7.65033649245668,8.18141050788051,7.55943193125801,8.18141050788051,222387.080839848,0.0,1.0
2008-07-15,15.62,16.37,15.14,15.77,215800,7.47331182064874,7.83214561485403,7.24365819235736,7.5450785794898,451044.47410939,0.0,1.0
2008-07-16,16.31,16.34,15.61,15.76,258200,7.8034389113176,7.81779226308582,7.46852737005934,7.5402941289004,539664.889782412,0.0,1.0
2008-07-17,17.07,17.12,16.4,16.73,230400,8.16705715611229,8.19097940905931,7.84649896662224,8.00438583607257,481559.994600572,0.0,1.0
2008-07-18,16.94,17.35,16.535,17.0,122100,8.10485929845004,8.3010217726156,7.91108904957919,8.13356600198647,255201.715888585,0.0,1.0
2008-07-21,16.81,16.95,16.5101,16.78,33700,8.04266144078779,8.10964374903945,7.89917576761157,8.02830808901958,70436.5096269066,0.0,1.0
2008-07-22,17.54,17.58,16.47,16.47,229700,8.39192633381427,8.41106413617189,7.87999012074807,7.87999012074807,480096.92170031,0.0,1.0
2008-07-23,18.2,19.16,16.37,16.37,229000,8.70770007271492,9.16700732929769,7.83214561485403,7.83214561485403,478633.848800048,0.0,1.0
2008-07-24,17.39,18.41,17.08,18.32,149200,8.32015957497322,8.8081735350924,8.1718416067017,8.76511347978777,311843.538170162,0.0,1.0
2008-07-25,17.32,17.49,16.665,17.49,118500,8.28666842084739,8.36800408086725,7.97328690724144,8.36800408086725,247677.340972951,0.0,1.0
2008-07-28,17.03,17.49,16.76,17.22,86500,8.14791935375468,8.36800408086725,8.01873918784078,8.23882391495335,180794.008389538,0.0,1.0
2008-07-29,17.51,17.81,16.3,17.14,61700,8.37757298204606,8.52110649972817,7.7986544607282,8.20054831023812,128959.425637393,0.0,1.0
2008-07-30,17.84,18.22,17.54,17.69,90400,8.53545985149639,8.71726897389373,8.39192633381427,8.46369309265533,188945.414548141,0.0,1.0
2008-07-31,17.63,17.82,16.89,17.52,89200,8.43498638911891,8.52589095031758,8.08093704550303,8.38235743263546,186437.289576263,0.0,1.0
2008-08-01,17.6,17.84,17.18,17.7,59400,8.4206330373507,8.53545985149639,8.21968611259573,8.46847754324473,124152.18610796,0.0,1.0
2008-08-04,17.57,17.77,17.13,17.56,105700,8.40627968558248,8.50196869737056,8.19576385964872,8.40149523499308,220924.007939586,0.0,1.0
2008-08-05,18.06,18.17,17.69,17.75,90400,8.64071776446327,8.69334672094671,8.46369309265533,8.49239979619175,188945.414548141,0.0,1.0
2008-08-06,17.7,18.05,17.47,17.94,101400,8.46847754324473,8.63593331387387,8.35843517968845,8.58330435739042,211936.560123689,0.0,1.0
2008-08-07,16.29,17.75,16.27,17.55,162900,7.7938700101388,8.49239979619175,7.78430110895999,8.39671078440368,340477.964932436,0.0,1.0
2008-08-08,17.53,17.64,16.32,16.32,89500,8.38714188322487,8.43977083970831,7.80822336190701,7.80822336190701,187064.320819233,0.0,1.0
2008-08-11,17.93,18.41,17.21,17.56,69100,8.57851990680102,8.8081735350924,8.23403946436395,8.40149523499308,144426.196297307,0.0,1.0
2008-08-12,17.5,17.78,17.24,17.78,90400,8.37278853145666,8.50675314795996,8.24839281613216,8.50675314795996,188945.414548141,0.0,1.0
2008-08-13,17.8,18.31,17.42,17.42,97200,8.51632204913877,8.76032902919837,8.33451292674143,8.33451292674143,203158.122722116,0.0,1.0
2008-08-14,18.55,18.73,17.6401,17.66,115900,8.87515584334406,8.96127595395333,8.4398186842142,8.44933974088712,242243.070200548,0.0,1.0
2008-08-15,18.61,18.905,18.02,18.77,79900,8.90386254688048,9.04500383926789,8.62157996210565,8.98041375631094,166999.321044209,0.0,1.0
2008-08-18,18.03,18.685,17.91,18.6,52200,8.62636441269506,8.93974592630101,8.56895100562221,8.89907809629108,109103.436276692,0.0,1.0
2008-08-19,17.87,18.19,17.72,17.92,47200,8.5498132032646,8.70291562212552,8.47804644442354,8.57373545621162,98652.9155605338,0.0,1.0
2008-08-20,17.95,18.71,17.76,17.83,57700,8.58808880797983,8.95170705277452,8.49718424678116,8.53067540090698,120599.009064466,0.0,1.0
2008-08-21,17.44,17.895,17.32,17.68,104900,8.34408182792023,8.56177432973811,8.28666842084739,8.45890864206592,219251.924625,0.0,1.0
2008-08-22,17.38,18.01,17.34,17.6,110300,8.31537512438381,8.61679551151625,8.2962373220262,8.4206330373507,230538.486998451,0.0,1.0
2008-08-25,16.52,17.52,16.51,17.49,106200,7.90391237369508,8.38235743263546,7.89912792310568,8.36800408086725,221969.060011201,0.0,1.0
2008-08-26,16.57,16.95,16.35,16.49,84100,7.9278346266421,8.10964374903945,7.82257671367522,7.88955902192687,175777.758445782,0.0,1.0
2008-08-27,16.81,17.01,16.35,16.59,145400,8.04266144078779,8.13835045257587,7.82257671367522,7.93740352782091,303901.142425882,0.0,1.0
2008-08-28,17.69,17.7,16.75,16.99,98200,8.46369309265533,8.46847754324473,8.01395473725137,8.12878155139706,205248.226865348,0.0,1.0
2008-08-29,17.39,17.51,16.5,17.51,138700,8.32015957497322,8.37757298204606,7.89434347251628,8.37757298204606,289897.44466623,0.0,1.0
2008-09-02,17.44,18.06,17.04,17.49,50800,8.34408182792023,8.64071776446327,8.15270380434408,8.36800408086725,106177.290476168,0.0,1.0
2008-09-03,17.13,17.55,17.07,17.38,88800,8.19576385964872,8.39671078440368,8.16705715611229,8.31537512438381,185601.24791897,0.0,1.0
2008-09-04,16.39,16.87,16.39,16.87,103500,7.84171451603283,8.07136814432422,7.84171451603283,8.07136814432422,216325.778824476,0.0,1.0
2008-09-05,16.58,16.75,16.13,16.19,46400,7.99481693489376,8.07679032928048,7.77782853798771,7.80676032424185,96226.3434253636,0.13,1.0
2008-09-08,16.9,16.99,16.06,16.5,86500,8.14911979491583,8.19251747429704,7.74407478735788,7.95624121988824,179387.472118404,0.0,1.0
2008-09-09,16.53,17.3,16.5,16.94,120500,7.97070711301531,8.34199836994343,7.95624121988824,8.16840765241859,249898.154800783,0.0,1.0
2008-09-10,17.06,17.24,16.52,16.84,117300,8.22627122492687,8.31306658368928,7.96588514863962,8.12018800866169,243261.855254206,0.0,1.0
2008-09-11,17.33,17.37,16.64,16.8,47600,8.35646426307049,8.37575212057325,8.0237487211479,8.10090015115893,98714.95575533,0.0,1.0
2008-09-12,17.12,17.31,16.85,17.07,60800,8.25520301118101,8.34682033431911,8.12500997303738,8.23109318930256,126089.691384959,0.0,1.0
2008-09-15,16.8,17.3,16.54,16.54,89600,8.10090015115893,8.34199836994343,7.975529077391,7.975529077391,185816.387304151,0.0,1.0
2008-09-16,18.05,18.05,16.74,16.94,139500,8.70364569812016,8.70364569812016,8.07196836490479,8.16840765241859,289301.183358583,0.0,1.0
2008-09-17,16.93,17.7,16.9,17.67,122200,8.1635856880429,8.53487694497102,8.14911979491583,8.52041105184395,253423.688934902,0.0,1.0
2008-09-18,17.87,18.05,16.3,16.76,357400,8.61685033935775,8.70364569812016,7.85980193237444,8.08161229365617,741191.705608297,0.0,1.0
2008-09-19,20.27,21.5,17.05,21.09,362500,9.77412178952331,10.3672234077332,8.22144926055118,10.1695228683299,751768.308010654,0.0,1.0
2008-09-22,18.32,20.25,17.95,19.85,77600,8.83383873626379,9.76447786077193,8.65542605436326,9.57159928574434,160930.264004488,0.0,1.0
2008-09-23,17.58,18.99,17.56,18.99,61600,8.47701337246274,9.15691034943501,8.46736944371136,9.15691034943501,127748.766271603,0.0,1.0
2008-09-24,16.93,18.0,16.93,17.92,39800,8.1635856880429,8.67953587624171,8.1635856880429,8.6409601612362,82538.975610549,0.0,1.0
2008-09-25,17.14,17.39,16.72,17.1,97900,8.26484693993239,8.38539604932463,8.06232443615341,8.24555908242963,203029.289253084,0.0,1.0
2008-09-26,17.21,17.97,16.82,17.1,86600,8.29860069056222,8.66506998311464,8.11054407991031,8.24555908242963,179594.856479235,0.0,1.0
2008-09-29,15.65,18.21,14.39,16.89,212500,7.5463742479546,8.7807971281312,6.93880673661768,8.14429783054014,440691.766764866,0.0,1.0
2008-09-30,17.5,17.69,15.66,16.68,70500,8.43843765745722,8.53005498059533,7.55119621233029,8.04303657865066,146205.97438552,0.0,1.0
2008-10-01,17.01,17.49,16.81,17.49,97400,8.20216140304842,8.43361569308153,8.10572211553462,8.43361569308153,201992.367448932,0.0,1.0
2008-10-02,16.96,17.5,16.81,16.98,32100,8.17805158116997,8.43843765745722,8.10572211553462,8.18769550992135,66570.3798265986,0.0,1.0
2008-10-03,16.56,17.7,16.33,17.7,79000,7.98517300614238,8.53487694497102,7.87426782550151,8.53487694497102,163833.645056115,0.0,1.0
2008-10-06,16.72,17.05,16.03,16.07,74300,8.06232443615341,8.22144926055118,7.72960889423082,7.74889675173358,154086.58009708,0.0,1.0
2008-10-07,14.64,16.81,14.54,16.74,72800,7.05935584600993,8.10572211553462,7.01113620225303,8.07196836490479,150975.814684622,0.0,1.0
2008-10-08,14.15,15.2,13.95,14.45,84400,6.82307959160113,7.32938585104856,6.72664030408733,6.96773852287182,175032.400540963,0.0,1.0
2008-10-09,12.92,14.62,12.92,14.56,215800,6.22997797339128,7.04971191725855,6.22997797339128,7.02078013100441,447535.450672273,0.0,1.0
2008-10-10,14.38,14.49,11.03,12.22,220200,6.93398477224199,6.98702638037458,5.31862670638589,5.89244046709299,456660.362548816,0.0,1.0
2008-10-13,15.99,15.99,14.6,14.85,133700,7.71032103672806,7.71032103672806,7.04006798850717,7.16061709789941,277272.890430412,0.0,1.0
2008-10-14,15.83,16.06,15.18,16.0,218300,7.63316960671702,7.74407478735788,7.31974192229718,7.71514300110375,452720.059693036,0.0,1.0
2008-10-15,15.97,16.63,15.56,15.56,141000,7.70067710797668,8.0189267567722,7.50297656857339,7.50297656857339,292411.94877104,0.0,1.0
2008-10-16,17.61,17.67,15.31,16.2,278700,8.49147926558981,8.52041105184395,7.38242745918115,7.81158228861754,577980.213634674,0.0,1.0
2008-10-17,16.85,17.25,16.19,16.76,284600,8.12500997303738,8.31788854806498,7.80676032424185,8.08161229365617,590215.890923675,0.0,1.0
2008-10-20,17.44,17.57,15.9,16.97,114400,8.40950587120308,8.47219140808705,7.66692335734685,8.18287354554566,237247.708790121,0.0,1.0
2008-10-21,16.77,17.49,16.3401,17.05,83300,8.08643425803186,8.43361569308153,7.87913800952096,8.22144926055118,172751.172571828,0.0,1.0
2008-10-22,16.01,16.94,16.01,16.25,82700,7.71996496547944,8.16840765241859,7.71996496547944,7.83569211049599,171506.866406844,0.0,1.0
2008-10-23,16.12,16.76,15.13,16.1,108500,7.77300657361202,8.08161229365617,7.29563210041873,7.76336264486064,225012.03150112,0.0,1.0
2008-10-24,15.1,15.85,14.71,14.71,129000,7.28116620729166,7.6428135354684,7.09310959663976,7.09310959663976,267525.825471377,0.0,1.0
2008-10-27,15.01,15.48,14.25,14.86,119500,7.23776852791045,7.46440085356787,6.87129923535802,7.1654390622751,247824.311192478,0.0,1.0
2008-10-28,16.39,16.49,14.56,15.32,94600,7.90319961175565,7.95141925551255,7.02078013100441,7.38724942355684,196185.605345677,0.0,1.0
2008-10-29,14.62,16.45,14.62,16.32,142800,7.04971191725855,7.93213139800979,7.04971191725855,7.86944586112582,296144.86726599,0.0,1.0
2008-10-30,15.62,15.8,14.82,15.26,84100,7.53190835482753,7.61870371358995,7.14615120477234,7.3583176373027,174410.247458472,0.0,1.0
2008-10-31,15.55,16.0,15.29,15.75,162700,7.4981546041977,7.71514300110375,7.37278353042977,7.5945938917115,337414.355071265,0.0,1.0
2008-11-03,15.78,16.0,15.07,15.36,134500,7.60905978483857,7.71514300110375,7.26670031416459,7.4065372810596,278931.965317056,0.0,1.0
2008-11-04,15.91,16.5,15.38,16.26,81500,7.67174532172254,7.95624121988824,7.41618120981098,7.84051407487168,169018.254076878,0.0,1.0
2008-11-05,14.84,15.85,14.766,15.56,173300,7.15579513352372,7.6428135354684,7.12011259714362,7.50297656857339,359397.0973193,0.0,1.0
2008-11-06,14.25,15.0,14.23,15.0,116900,6.87129923535802,7.23294656353476,6.86165530660664,7.23294656353476,242432.317810884,0.0,1.0
2008-11-07,14.67,14.67,14.1,14.39,49800,7.073821739137,7.073821739137,6.79896976972268,6.93880673661768,103277.411693601,0.0,1.0
2008-11-10,14.33,14.94,14.02,14.94,41900,6.90987495036354,7.20401477728062,6.76039405471716,7.20401477728062,86894.0471879901,0.0,1.0
2008-11-11,14.23,14.97,14.15,14.15,64400,6.86165530660664,7.21848067040769,6.82307959160113,6.82307959160113,133555.528374858,0.0,1.0
2008-11-12,13.97,14.5,13.77,14.01,110400,6.73628423283871,6.99184834475027,6.63984494532491,6.75557209034147,228952.3343569,0.0,1.0
2008-11-13,15.94,15.97,13.7,14.1,129300,7.68621121484961,7.70067710797668,6.60609119469508,6.79896976972268,268147.978553869,0.0,1.0
2008-11-14,14.11,15.91,14.03,15.61,89800,6.80379173409837,7.67174532172254,6.76521601909285,7.52708639045184,186231.156025811,0.0,1.0
2008-11-17,13.81,14.7,13.76,14.2,113800,6.65913280282767,7.08828763226407,6.63502298094922,6.84718941347957,236003.402625138,0.0,1.0
2008-11-18,13.54,14.0872,12.76,13.93,194200,6.52893976468404,6.79279765532179,6.15282654338024,6.71699637533595,402740.42873288,0.0,1.0
2008-11-19,12.63,13.59,12.59,13.34,121300,6.09014100649627,6.55304958656249,6.07085314899351,6.43250047717025,251557.229687427,0.0,1.0
2008-11-20,12.25,12.96,11.95,12.39,219200,5.90690636022006,6.24926583089403,5.76224742894936,5.97441386147971,454586.518940511,0.0,1.0
2008-11-21,12.66,12.82,11.31,12.41,199500,6.10460689962334,6.18175832963438,5.45364170890521,5.98405779023109,413731.799856898,0.0,1.0
2008-11-24,13.37,13.72,12.1,12.1,144700,6.44696637029732,6.61573512344646,5.83457689458471,5.83457689458471,300085.17012177,0.0,1.0
2008-11-25,13.68,13.82,13.19,13.68,253800,6.5964472659437,6.66395476720336,6.3601710115349,6.5964472659437,526341.507787873,0.0,1.0
2008-11-26,13.74,13.96,13.22,13.26,164900,6.62537905219784,6.73146226846302,6.37463690466197,6.39392476216473,341976.811009536,0.0,1.0
2008-11-28,13.66,13.66,12.46,13.54,17800,6.58680333719232,6.58680333719232,6.00816761210954,6.52893976468404,36914.4162278335,0.0,1.0
2008-12-01,11.98,13.72,11.76,13.22,198900,5.77671332207643,6.61573512344646,5.67063010581125,6.37463690466197,412487.493691915,0.0,1.0
2008-12-02,12.73,12.73,11.82,12.25,84600,6.13836065025317,6.13836065025317,5.69956189206539,5.90690636022006,175447.169262624,0.0,1.0
2008-12-03,12.94,13.17,12.27,12.28,164600,6.23962190214265,6.35052708278352,5.91655028897144,5.92137225334712,341354.657927045,0.0,1.0
2008-12-04,12.59,13.13,12.51,12.9,136300,6.07085314899351,6.33123922528076,6.03227743398799,6.2203340446399,282664.883812006,0.0,1.0
2008-12-05,13.24,13.3,11.41,12.28,110000,6.44696637029732,6.47618222998145,5.55588264993145,5.97951261535129,225904.6994118,0.13,1.0
2008-12-08,13.5,14.18,12.86,13.68,99600,6.57356842892853,6.90468150534864,6.26193259229785,6.66121600798092,204546.436921957,0.0,1.0
2008-12-09,12.8,14.2,12.73,13.28,84400,6.23271673261372,6.91442012524335,6.19863156298224,6.46644361008674,173330.514821418,0.0,1.0
2008-12-10,12.85,13.57,12.29,12.98,118500,6.25706328235049,6.60765359856002,5.98438192529864,6.3203643116661,243360.971639076,0.0,1.0
2008-12-11,11.88,13.0,11.77,12.63,128800,5.78474021745711,6.33010293156081,5.73117780803621,6.1499384635087,264513.866220362,0.0,1.0
2008-12-12,12.76,12.91,11.64,11.67,104100,6.2132394928243,6.28627914203462,5.6678767787206,5.68248470856267,213787.992806986,0.0,1.0
2008-12-15,11.73,12.91,11.63,12.82,116500,5.71170056824679,6.28627914203462,5.66300746877325,6.24245535250843,239253.613467952,0.0,1.0
2008-12-16,12.79,12.85,11.69,12.04,92400,6.22784742266637,6.25706328235049,5.69222332845738,5.86264917661478,189759.947505912,0.0,1.0
2008-12-17,12.29,13.09,12.17,12.56,70300,5.98438192529864,6.373926721087,5.92595020593039,6.11585329387721,144373.639714996,0.0,1.0
2008-12-18,12.19,12.39,11.8,12.18,67200,5.9356888258251,6.03307502477219,5.74578573787827,5.93081951587774,138007.234549754,0.0,1.0
2008-12-19,12.01,12.8,11.68,12.65,181700,5.84804124677272,6.23271673261372,5.68735401851002,6.1596770834034,373153.489846583,0.0,1.0
2008-12-22,11.64,12.32,11.16,12.05,76600,5.6678767787206,5.99898985514071,5.43414990124759,5.86751848656214,157311.817954035,0.0,1.0
2008-12-23,11.45,12.05,11.4,11.77,55600,5.57535988972087,5.86751848656214,5.5510133399841,5.73117780803621,114184.557157237,0.0,1.0
2008-12-24,11.84,11.9,11.45,11.52,23200,5.76526297766769,5.79447883735182,5.57535988972087,5.60944505935235,47645.3547850342,0.0,1.0
2008-12-26,11.42,12.38,10.92,11.61,40500,5.5607519598788,6.02820571482483,5.31728646251108,5.65326884887854,83174.0029652538,0.0,1.0
2008-12-29,11.26,11.79,11.18,11.43,54800,5.48284300072113,5.74091642793092,5.4438885211423,5.56562126982616,112541.613888788,0.0,1.0
2008-12-30,11.44,11.49,10.88,11.44,64300,5.57049057977351,5.59483712951029,5.29780922272166,5.57049057977351,132051.565201625,0.0,1.0
2008-12-31,11.96,12.05,11.48,11.49,117200,5.82369469703595,5.86751848656214,5.58996781956293,5.59483712951029,240691.188827845,0.0,1.0
2009-01-02,11.63,11.99,11.36,11.99,50700,5.66300746877325,5.83830262687801,5.53153610019468,5.83830262687801,104121.529637984,0.0,1.0
2009-01-05,11.51,11.66,11.07,11.66,50300,5.60457574940499,5.67761539861531,5.3903261117214,5.67761539861531,103300.05800376,0.0,1.0
2009-01-06,11.54,12.16,11.31,11.66,65500,5.61918367924706,5.92108089598304,5.50718955045791,5.67761539861531,134515.980104299,0.0,1.0
2009-01-07,11.05,11.49,10.81,11.41,58300,5.38058749182669,5.59483712951029,5.26372405309018,5.55588264993145,119729.490688254,0.0,1.0
2009-01-08,11.14,11.4,10.83,10.86,115800,5.42441128135288,5.5510133399841,5.27346267298489,5.28807060282695,237816.038108059,0.0,1.0
2009-01-09,10.55,11.16,10.45,11.16,67100,5.13712199445897,5.43414990124759,5.08842889498542,5.43414990124759,137801.866641198,0.0,1.0
2009-01-12,10.05,10.82,10.0,10.61,180700,4.89365649709124,5.26859336303754,4.86930994735447,5.16633785414309,371099.810761021,0.0,1.0
2009-01-13,10.45,10.45,9.99,9.99,45200,5.08842889498542,5.08842889498542,4.86444063740712,4.86444063740712,92826.2946673942,0.0,1.0
2009-01-14,9.72,10.66,9.72,10.17,88900,4.73296926882854,5.19068440387986,4.73296926882854,4.9520882164595,182572.070706446,0.0,1.0
2009-01-15,10.1,10.12,9.46,9.72,92500,4.91800304682801,4.92774166672272,4.60636721019733,4.73296926882854,189965.315414469,0.0,1.0
2009-01-16,10.0,10.15,9.47,9.87,84100,4.86930994735447,4.94234959656479,4.61123652014468,4.80600891803886,172714.411095749,0.0,1.0
2009-01-20,8.56,9.88,8.54,9.88,85800,4.16812931493543,4.81087822798622,4.15839069504072,4.81087822798622,176205.665541204,0.0,1.0
2009-01-21,9.28,9.29,8.54,8.67,71500,4.51871963114495,4.5235889410923,4.15839069504072,4.22169172435633,146838.05461767,0.0,1.0
2009-01-22,8.59,9.45,8.43,9.09,76400,4.18273724477749,4.60149790024997,4.10482828561982,4.42620274214521,156901.082136923,0.0,1.0
2009-01-23,7.83,8.39,7.67,8.3,218600,3.81266968877855,4.0853510458304,3.73476072962088,4.04152725630421,448934.248103814,0.0,1.0
2009-01-26,8.01,8.02,7.73,7.82,90700,3.90031726783093,3.90518657777828,3.76397658930501,3.8078003788312,186268.693060457,0.0,1.0
2009-01-27,7.81,8.39,7.59,8.0,223500,3.80293106888384,4.0853510458304,3.69580625004204,3.89544795788358,458997.275623067,0.0,1.0
2009-01-28,8.34,8.85,8.15,8.69,193400,4.06100449609363,4.30933930340871,3.96848760709389,4.23143034425103,397181.535147656,0.0,1.0
2009-01-29,8.09,8.78,8.09,8.27,161600,3.93927174740977,4.27525413377722,3.93927174740977,4.02691932646215,331874.54022679,0.0,1.0
2009-01-30,7.92,8.3,7.74,8.3,137200,3.85649347830474,4.04152725630421,3.76884589925236,4.04152725630421,281764.770539082,0.0,1.0
2009-02-02,8.04,8.13,7.28,7.84,130500,3.91492519767299,3.95874898719918,3.54485764167405,3.8175389987259,268005.120665818,0.0,1.0
2009-02-03,7.63,8.18,7.57,8.14,147700,3.71528348983146,3.98309553693596,3.68606763014733,3.96361829714654,303328.400937481,0.0,1.0
2009-02-04,7.49,7.87,7.46,7.61,94600,3.6471131505685,3.83214692856797,3.63250522072643,3.70554486993675,194278.041494148,0.0,1.0
2009-02-05,7.65,7.83,7.31,7.45,131500,3.72502210972617,3.81266968877855,3.55946557151612,3.62763591077908,270058.799751379,0.0,1.0
2009-02-06,8.41,8.41,7.57,7.66,164200,4.09508966572511,4.09508966572511,3.68606763014733,3.72989141967352,337214.105849251,0.0,1.0
2009-02-09,8.63,8.66,8.09,8.4,135400,4.20221448456691,4.21682241440897,3.93927174740977,4.09022035577776,278068.14818507,0.0,1.0
2009-02-10,8.09,8.79,8.06,8.54,133500,3.93927174740977,4.28012344372458,3.9246638175677,4.15839069504072,274166.157922503,0.0,1.0
2009-02-11,8.3,8.47,8.14,8.15,111500,4.04152725630421,4.12430552540924,3.96361829714654,3.96848760709389,228985.218040143,0.0,1.0
2009-02-12,8.29,8.34,8.0,8.18,100400,4.03665794635686,4.06100449609363,3.89544795788358,3.98309553693596,206189.380190406,0.0,1.0
2009-02-13,8.13,8.56,8.03,8.5,157500,3.95874898719918,4.16812931493543,3.91005588772564,4.1389134552513,323454.455975987,0.0,1.0
2009-02-17,7.25,8.01,7.24,7.8,104000,3.53024971183199,3.90031726783093,3.52538040188464,3.79806175893649,213582.624898429,0.0,1.0
2009-02-18,7.17,7.5,7.06,7.37,106900,3.49129523225315,3.65198246051585,3.43773282283226,3.58868143120024,219538.294246559,0.0,1.0
2009-02-19,7.06,7.43,7.05,7.25,62300,3.43773282283226,3.61789729088437,3.4328635128849,3.53024971183199,127944.207030501,0.0,1.0
2009-02-20,6.49,7.18,6.04,6.95,206000,3.16018215583305,3.49616454220051,2.9410632082021,3.38417041341136,423057.891625735,0.0,1.0
2009-02-23,6.35,6.94,6.21,6.53,101600,3.09201181657009,3.379301103464,3.02384147730713,3.17965939562247,208653.795093081,0.0,1.0
2009-02-24,6.45,6.61,5.89,6.4,226700,3.14070491604363,3.2186138752013,2.86802355899178,3.11635836630686,465569.048696865,0.0,1.0
2009-02-25,6.27,6.43,6.0,6.43,162200,3.05305733699125,3.13096629614892,2.92158596841268,3.13096629614892,333106.747678127,0.0,1.0
2009-02-26,6.58,6.71,6.31,6.35,108300,3.20400594535924,3.26730697467485,3.07253457678067,3.09201181657009,222413.444966345,0.0,1.0
2009-02-27,6.14,6.67,6.12,6.45,171700,2.98975630767564,3.24782973488543,2.98001768778094,3.14070491604363,352616.698990965,0.0,1.0
2009-03-02,5.42,6.11,5.39,5.91,171000,2.63916599146612,2.97514837783358,2.62455806162406,2.87776217888649,351179.123631072,0.0,1.0
2009-03-03,5.71,5.73,5.1,5.51,208000,2.7803759799394,2.79011459983411,2.48334807315078,2.68298978099231,427165.249796859,0.0,1.0
2009-03-04,6.08,6.18,5.75,5.75,137900,2.96054044799152,3.00923354746506,2.79985321972882,2.79985321972882,283202.345898975,0.0,1.0
2009-03-05,5.34,5.98,5.33,5.97,183400,2.60021151188729,2.91184734851797,2.59534220193993,2.90697803857062,376644.744292037,0.0,1.0
2009-03-06,4.72,5.47,4.67,5.38,196700,2.36161532446692,2.73687199678687,2.33659821297892,2.69184119610848,393130.917800752,0.13,1.0
2009-03-09,4.08,4.68,4.03,4.68,230400,2.04139629742056,2.34160163527652,2.01637918593256,2.34160163527652,460484.816783391,0.0,1.0
2009-03-10,4.57,4.65,4.2,4.21,229000,2.28656399000293,2.32659136838372,2.10143736499175,2.10644078728935,457686.731959187,0.0,1.0
2009-03-11,4.66,4.9,4.4801,4.55,140500,2.33159479068132,2.45167692582371,2.24158322354751,2.27655714540773,280807.798429109,0.0,1.0
2009-03-12,5.56,5.66,4.4,4.65,191100,2.78190279746527,2.83193702044126,2.20150581094374,2.32659136838372,381938.578503933,0.0,1.0
2009-03-13,5.98,6.03,5.4,5.58,186300,2.99204653396444,3.01706364545244,2.70184804070368,2.79190964206047,372345.144820946,0.0,1.0
2009-03-16,5.73,6.15,5.6998,6.03,109500,2.86696097652446,3.07710471302363,2.85185064118571,3.01706364545244,218850.205893148,0.0,1.0
2009-03-17,6.17,6.17,5.54,5.74,65100,3.08711155761883,3.08711155761883,2.77189595287007,2.87196439882206,130110.944325516,0.0,1.0
2009-03-18,6.78,6.81,5.92,6.09,153100,3.3923203177724,3.40733058466519,2.96202600017885,3.04708417923804,305990.56184695,0.0,1.0
2009-03-19,6.69,6.98,6.35,6.9,131300,3.347289517094,3.49238876372438,3.17717315897562,3.45236138534359,262420.383870049,0.0,1.0
2009-03-20,6.27,6.77,6.2,6.77,167200,3.13714578059483,3.3873168954748,3.10212182451163,3.3873168954748,334171.273290725,0.0,1.0
2009-03-23,7.19,7.2,6.44,6.83,102300,3.59746063197397,3.60246405427157,3.22220395965402,3.41733742926039,204460.055368668,0.0,1.0
2009-03-24,6.39,7.2,6.34,7.06,86900,3.19718684816602,3.60246405427157,3.17216973667802,3.53241614210518,173681.122302416,0.0,1.0
2009-03-25,6.59,6.8,6.04,6.34,142100,3.29725529411801,3.40232716236759,3.02206706775004,3.17216973667802,284005.609656771,0.0,1.0
2009-03-26,7.13,7.14,6.54,6.7,96800,3.56744009818837,3.57244352048597,3.27223818263001,3.3522929393916,193467.579273578,0.0,1.0
2009-03-27,6.76,7.04,6.75,7.0,64100,3.3823134731772,3.52240929750998,3.3773100508796,3.50239560831958,128112.312308227,0.0,1.0
2009-03-30,5.83,6.54,5.8,6.54,200600,2.91699519950045,3.27223818263001,2.90198493260765,3.27223818263001,400925.582668179,0.0,1.0
2009-03-31,6.02,6.31,5.89,5.94,172500,3.01206022315484,3.15715946978522,2.94701573328605,2.97203284477405,344764.022982357,0.0,1.0
2009-04-01,6.49,6.55,5.86,5.96,144400,3.24722107114201,3.27724160492761,2.93200546639325,2.98203968936924,288602.463296536,0.0,1.0
2009-04-02,6.38,6.88,6.37,6.68,185600,3.19218342586842,3.44235454074839,3.18718000357082,3.3422860947964,370946.102408844,0.0,1.0
2009-04-03,6.31,6.43,6.27,6.34,95700,3.15715946978522,3.21720053735642,3.13714578059483,3.17216973667802,191269.08405456,0.0,1.0
2009-04-06,6.17,6.29,6.05,6.23,106200,3.08711155761883,3.14715262519002,3.02707049004764,3.11713209140443,212254.720236095,0.0,1.0
2009-04-07,6.07,6.29,6.04,6.05,81400,3.03707733464284,3.14715262519002,3.02206706775004,3.02707049004764,162688.646207327,0.0,1.0
2009-04-08,6.12,6.29,5.88,6.11,123200,3.06209444613083,3.14715262519002,2.94201231098845,3.05709102383324,246231.464530009,0.0,1.0
2009-04-09,7.46,7.48,6.26,6.3,176900,3.73255303400915,3.74255987860435,3.13214235829723,3.15215604748762,353558.00385843,0.0,1.0
2009-04-13,7.57,7.66,6.96,7.34,132700,3.78759067928275,3.83262147996114,3.48238191912918,3.67251196643796,265218.468694254,0.0,1.0
2009-04-14,6.89,7.5,6.88,7.46,91100,3.44735796304599,3.75256672319955,3.44235454074839,3.73255303400915,182075.37677503,0.0,1.0
2009-04-15,7.54,7.55,6.75,6.86,72600,3.77258041238995,3.77758383468755,3.3773100508796,3.43234769615319,145100.684455183,0.0,1.0
2009-04-16,7.9,7.97,7.31,7.65,158200,3.95270361510353,3.98772757118672,3.65750169954516,3.82761805766354,316183.585135124,0.0,1.0
2009-04-17,8.22,8.3,7.78,7.93,138400,4.11281312862671,4.1528405070075,3.89266254753234,3.96771388199633,276610.671192801,0.0,1.0
2009-04-20,7.32,7.99,7.2,7.99,151400,3.66250512184276,3.99773441578192,3.60246405427157,3.99773441578192,302592.887417559,0.0,1.0
2009-04-21,7.85,7.86,7.08,7.31,81500,3.92768650361553,3.93268992591313,3.54242298670038,3.65750169954516,162888.509409056,0.0,1.0
2009-04-22,7.87,8.65,7.48,7.83,198300,3.93769334821073,4.32796028742348,3.74255987860435,3.91767965902033,396328.729028414,0.0,1.0
2009-04-23,8.04,8.06,7.65,7.9,170700,4.02275152726992,4.03275837186512,3.82761805766354,3.95270361510353,341166.485351237,0.0,1.0
2009-04-24,8.61,8.67,8.09,8.1,188500,4.30794659823309,4.33796713201868,4.04776863875792,4.05277206105552,376742.135258981,0.0,1.0
2009-04-27,8.62,8.73,8.28,8.28,99700,4.31295002053068,4.36798766580428,4.1428336624123,4.1428336624123,199263.612123716,0.0,1.0
2009-04-28,8.98,9.09,8.23,8.5,169500,4.49307322324426,4.54811086851786,4.11781655092431,4.25290895295949,338768.126930491,0.0,1.0
2009-04-29,9.83,10.06,8.7,9.04,155300,4.91836411854021,5.033442831385,4.35297739891148,4.52309375702986,310387.552284986,0.0,1.0
2009-04-30,9.21,10.3,9.18,9.95,168700,4.60815193608905,5.15352496652739,4.59314166919625,4.97840518611141,337169.221316659,0.0,1.0
2009-05-01,9.23,9.41,9.11,9.21,103600,4.61815878068425,4.70822038204104,4.55811771311306,4.60815193608905,207058.276991143,0.0,1.0
2009-05-04,9.97,9.98,9.07,9.36,81600,4.9884120307066,4.9934154530042,4.53810402392266,4.68320327055304,163088.372610785,0.0,1.0
2009-05-05,9.62,9.93,9.44,9.93,135400,4.81329225029063,4.96839834151621,4.72323064893384,4.96839834151621,270614.775140934,0.0,1.0
2009-05-06,9.82,10.0,9.57,9.71,60300,4.91336069624261,5.0034222975994,4.78827513880263,4.85832305096902,120517.510642529,0.0,1.0
2009-05-07,9.77,10.5,9.69,9.95,157200,4.88834358475462,5.25359341247937,4.84831620637382,4.97840518611141,314184.953117835,0.0,1.0
2009-05-08,10.42,10.53,9.34,10.0,99400,5.21356603409858,5.26860367937217,4.67319642595784,5.0034222975994,198664.022518529,0.0,1.0
2009-05-11,10.01,10.39,9.4,10.21,54900,5.008425719897,5.19855576720578,4.70321695974344,5.10849416584899,109724.897749168,0.0,1.0
2009-05-12,10.1,10.56,9.8,10.05,84900,5.0534565205754,5.28361394626497,4.90335385164741,5.0284394090874,169683.858267838,0.0,1.0
2009-05-13,9.18,10.035,9.11,9.89,90500,4.59314166919625,5.020934275641,4.55811771311306,4.94838465232581,180876.197564657,0.0,1.0
2009-05-14,9.46,9.79,8.96,9.26,196200,4.73323749352904,4.89835042934982,4.48306637864906,4.63316904757705,392131.601792107,0.0,1.0
2009-05-15,8.88,9.52,8.73,9.52,101700,4.44303900026827,4.76325802731463,4.36798766580428,4.76325802731463,203260.876158294,0.0,1.0
2009-05-18,9.62,9.69,8.89,9.06,38700,4.81329225029063,4.84831620637382,4.44804242256587,4.53310060162506,77347.0590690853,0.0,1.0
2009-05-19,9.14,9.59,9.09,9.59,77100,4.57312798000585,4.79828198339783,4.54811086851786,4.79828198339783,154094.528532984,0.0,1.0
2009-05-20,8.95,9.3,8.88,9.26,72900,4.47806295635147,4.65318273676745,4.44303900026827,4.63316904757705,145700.27406037,0.0,1.0
2009-05-21,8.76,8.92,8.49,8.79,90600,4.38299793269708,4.46305268945867,4.24790553066189,4.39800819958987,181076.060766386,0.0,1.0
2009-05-22,8.49,8.97,8.47,8.81,39900,4.24790553066189,4.48806980094666,4.23789868606669,4.40801504418507,79745.4174898323,0.0,1.0
2009-05-26,9.44,9.5,8.45,8.46,67200,4.72323064893384,4.75325118271943,4.22789184147149,4.2328952637691,134308.071561823,0.0,1.0
2009-05-27,8.56,9.51,8.5,9.33,101000,4.28292948674509,4.75825460501703,4.25290895295949,4.66819300366024,201861.833746192,0.0,1.0
2009-05-28,9.37,9.49,8.63,8.65,90400,4.68820669285064,4.74824776042183,4.31795344282829,4.32796028742348,180676.334362928,0.0,1.0
2009-05-29,9.96,10.0,9.03,9.44,118300,4.98340860840901,5.0034222975994,4.51809033473226,4.72323064893384,236438.167645292,0.0,1.0
2009-06-01,10.88,10.97,10.01,10.26,128900,5.44372345978815,5.48875426046655,5.008425719897,5.13351127733699,257623.667028556,0.0,1.0
2009-06-02,10.72,11.0,10.25,10.71,92400,5.36366870302656,5.50376452735934,5.12850785503939,5.35866528072896,184673.598397506,0.0,1.0
2009-06-03,11.09,11.37,10.45,10.57,105000,5.54879532803774,5.68889115237052,5.22857630099138,5.28861736856257,209856.361815348,0.0,1.0
2009-06-04,11.76,11.8,11.11,11.14,77900,5.8840246219769,5.9040383111673,5.55880217263294,5.57381243952574,155693.434146815,0.0,1.0
2009-06-05,11.16,11.86,11.12,11.86,99600,5.64886377398973,6.00318318633675,5.62861695042704,6.00318318633675,196771.60655176,0.13,1.0
2009-06-08,10.82,11.16,10.79,11.12,62300,5.47676577370689,5.64886377398973,5.46158065603487,5.62861695042704,123081.035021834,0.0,1.0
2009-06-09,10.99,11.19,10.87,10.93,88100,5.56281477384831,5.66404889166174,5.50207430316024,5.53244453850427,174051.993345483,0.0,1.0
2009-06-10,10.82,11.35,10.64,11.15,91500,5.47676577370689,5.74503618591249,5.38565506767479,5.64380206809906,180769.096380382,0.0,1.0
2009-06-11,10.87,11.1505,10.85,10.89,62400,5.50207430316024,5.64405515339359,5.4919508913789,5.51219771494159,123278.596875802,0.0,1.0
2009-06-12,10.65,10.8,10.45,10.79,76700,5.39071677356547,5.46664236192554,5.28948265575203,5.46158065603487,151529.941993173,0.0,1.0
2009-06-15,10.29,10.64,10.19,10.48,119400,5.20849536150128,5.38565506767479,5.15787830259456,5.30466777342404,235888.853637352,0.0,1.0
2009-06-16,10.35,10.7,10.0,10.45,72100,5.23886559684531,5.41602530301882,5.0617058906718,5.28948265575203,142442.096710662,0.0,1.0
2009-06-17,10.3,10.49,10.22,10.39,63200,5.21355706739195,5.30972947931472,5.17306342026658,5.259112420408,124859.091707543,0.0,1.0
2009-06-18,10.31,10.66,10.07,10.28,39000,5.21861877328262,5.39577847945614,5.0971378319065,5.20343365561061,77049.1230473762,0.0,1.0
2009-06-19,10.34,11.23,10.33,10.54,149200,5.23380389095464,5.68429571522443,5.22874218506397,5.33503800876807,294762.286119706,0.0,1.0
2009-06-22,9.79,10.34,9.7,10.15,89800,4.95541006696769,5.23380389095464,4.90985471395164,5.13763147903188,177410.544862933,0.0,1.0
2009-06-23,9.39,10.03,9.39,9.92,72500,4.75294183134082,5.07689100834381,4.75294183134082,5.02121224354642,143232.344126533,0.0,1.0
2009-06-24,9.29,9.53,9.26,9.53,57100,4.7023247724341,4.82380571381022,4.68713965476208,4.82380571381022,112807.818615517,0.0,1.0
2009-06-25,9.45,9.7,9.25,9.25,79600,4.78331206668485,4.90985471395164,4.68207794887141,4.68207794887141,157259.235758234,0.0,1.0
2009-06-26,9.66,9.69,9.31,9.39,250000,4.88960789038896,4.90479300806097,4.71244818421544,4.75294183134082,493904.634919078,0.0,1.0
2009-06-29,9.5,9.84,9.45,9.66,70700,4.80862059613821,4.98071859642105,4.78331206668485,4.88960789038896,139676.230755115,0.0,1.0
2009-06-30,9.35,9.67,9.15,9.54,90700,4.73269500777813,4.89466959627963,4.6314608899647,4.8288674197009,179188.601548641,0.0,1.0
2009-07-01,9.66,9.98,9.49,9.49,84800,4.88960789038896,5.05158247889045,4.80355889024754,4.80355889024754,167532.452164551,0.0,1.0
2009-07-02,9.35,9.75,9.16,9.38,82700,4.73269500777813,4.935163243405,4.63652259585537,4.74788012545015,163383.653231231,0.0,1.0
2009-07-06,9.33,9.4097,9.05,9.27,57200,4.72257159599679,4.76291339194544,4.58084383105798,4.69220136065276,113005.380469485,0.0,1.0
2009-07-07,9.12,9.39,8.98,9.31,62500,4.61627577229268,4.75294183134082,4.54541188982328,4.71244818421544,123476.158729769,0.0,1.0
2009-07-08,8.98,9.4,8.86,9.18,69200,4.54541188982328,4.75800353723149,4.48467141913521,4.64664600763671,136712.802945601,0.0,1.0
2009-07-09,8.8,9.17,8.71,9.09,105800,4.45430118379118,4.64158430174604,4.40874583077514,4.60109065462066,209020.441497754,0.0,1.0
2009-07-10,8.3,8.9384,8.09,8.67,129900,4.20121588925759,4.52435519331808,4.09492006555348,4.38849900721245,256632.848303953,0.0,1.0
2009-07-13,8.67,8.75,8.28,8.33,86900,4.38849900721245,4.42899265433782,4.19109247747625,4.21640100692961,171681.251097871,0.0,1.0
2009-07-14,8.49,8.699,8.451,8.63,233500,4.29738830118036,4.4031779542954,4.27764764820674,4.36825218364976,461306.929014418,0.0,1.0
2009-07-15,9.25,9.31,8.58,8.6,266900,4.68207794887141,4.71244818421544,4.3429436541964,4.35306706597775,527292.588239608,0.0,1.0
2009-07-16,9.37,9.46,9.01,9.16,104100,4.74281841955947,4.78837377257552,4.56059700749529,4.63652259585537,205661.889980304,0.0,1.0
2009-07-17,9.46,9.6,9.37,9.4,102900,4.78837377257552,4.85923765504493,4.74281841955947,4.75800353723149,203291.147732692,0.0,1.0
2009-07-20,9.45,9.56,9.28,9.56,60000,4.78331206668485,4.83899083148224,4.69726306654343,4.83899083148224,118537.112380579,0.0,1.0
2009-07-21,9.1,9.5,9.03,9.5,74500,4.60615236051134,4.80862059613821,4.57072041927663,4.80862059613821,147183.581205885,0.0,1.0
2009-07-22,9.15,9.4499,8.94,9.04,64600,4.6314608899647,4.78326144962594,4.52516506626059,4.57578212516731,127624.95766309,0.0,1.0
2009-07-23,9.34,9.51,9.04,9.1,70500,4.72763330188746,4.81368230202888,4.57578212516731,4.60615236051134,139281.10704718,0.0,1.0
2009-07-24,9.52,9.57,9.16,9.25,76700,4.81874400791955,4.84405253737291,4.63652259585537,4.68207794887141,151529.941993173,0.0,1.0
2009-07-27,9.63,9.7,9.35,9.48,52700,4.87442277271694,4.90985471395164,4.73269500777813,4.79849718435686,104115.097040942,0.0,1.0
2009-07-28,10.16,10.36,9.7375,9.8,80700,5.14269318492255,5.24392730273598,4.92883611104166,4.96047177285836,159432.416151878,0.0,1.0
2009-07-29,10.38,10.56,10.08,10.08,50900,5.25405071451733,5.34516142054942,5.10219953779717,5.10219953779717,100558.983669524,0.0,1.0
2009-07-30,10.78,11.09,10.37,10.53,71200,5.4565189501442,5.61343183275502,5.24898900862665,5.3299763028774,140664.040024953,0.0,1.0
2009-07-31,10.61,10.84,10.56,10.74,110400,5.37046995000278,5.48688918548823,5.34516142054942,5.43627212658151,218108.286780265,0.0,1.0
2009-08-03,11.42,11.42,10.48,10.85,82800,5.78046812714719,5.78046812714719,5.30466777342404,5.4919508913789,163581.215085199,0.0,1.0
2009-08-04,11.43,11.47,11.14,11.3,123700,5.78552983303786,5.80577665660055,5.63874036220838,5.71972765645913,244384.01335796,0.0,1.0
2009-08-05,11.51,11.73,11.27,11.47,65600,5.82602348016324,5.93738100975802,5.70454253878712,5.80577665660055,129600.576202766,0.0,1.0
2009-08-06,12.25,12.46,11.35,11.54,132900,6.20058971607295,6.30688553977706,5.74503618591249,5.84120859783525,262559.703922982,0.0,1.0
2009-08-07,13.53,14.08,11.74,12.48,104800,6.84848807007894,7.12688189406589,5.94244271564869,6.3170089515584,207044.822958077,0.0,1.0
2009-08-10,13.45,13.53,12.5238,13.37,73800,6.80799442295357,6.84848807007894,6.33917922335955,6.76750077582819,145800.648228112,0.0,1.0
2009-08-11,13.08,14.06,12.62,13.31,545400,6.62071130499871,7.11675848228455,6.38787283402781,6.73713054048416,1077502.35153946,0.0,1.0
2009-08-12,13.37,13.81,13.14,13.14,92900,6.76750077582819,6.99021583501775,6.65108154034274,6.65108154034274,183534.962335929,0.0,1.0
2009-08-13,13.05,13.48,12.82,13.48,105800,6.6055261873267,6.82317954062558,6.48910695184125,6.82317954062558,209020.441497754,0.0,1.0
2009-08-14,12.84,13.21,12.47,13.06,65000,6.49923036362259,6.68651348157745,6.31194724566773,6.61058789321737,128415.20507896,0.0,1.0
2009-08-17,12.69,12.77,12.32,12.58,63400,6.42330477526251,6.46379842238789,6.23602165730766,6.36762601046512,125254.215415478,0.0,1.0
2009-08-18,13.02,13.25,12.66,12.76,72500,6.59034106965468,6.70676030514013,6.4081196575905,6.45873671649721,143232.344126533,0.0,1.0
2009-08-19,13.39,13.4,12.76,12.76,33400,6.77762418760954,6.78268589350021,6.45873671649721,6.45873671649721,65985.6592251888,0.0,1.0
2009-08-20,13.48,13.5398,13.18,13.18,62200,6.82317954062558,6.8534485418518,6.67132836390543,6.67132836390543,122883.473167867,0.0,1.0
2009-08-21,13.94,14.18,13.14,13.71,78200,7.05601801159649,7.17749895297261,6.65108154034274,6.93959877611104,154493.369802687,0.0,1.0
2009-08-24,12.8,13.51,12.7,13.51,223800,6.4789835400599,6.8383646582976,6.42836648115318,6.8383646582976,442143.429179559,0.0,1.0
2009-08-25,13.26,13.46,12.68,12.81,366800,6.7118220110308,6.81305612884424,6.41824306937184,6.48404524595057,724656.880353271,0.0,1.0
2009-08-26,13.37,13.5,12.77,13.18,132600,6.76750077582819,6.83330295240693,6.46379842238789,6.67132836390543,261967.018361079,0.0,1.0
2009-08-27,13.38,13.5,12.75,13.27,63800,6.77256248171887,6.83330295240693,6.45367501060654,6.71688371692148,126044.462831349,0.0,1.0
2009-08-28,13.24,13.56,12.92,13.44,42500,6.70169859924946,6.86367318775096,6.53972401074796,6.8029327170629,83963.7879362432,0.0,1.0
2009-08-31,13.15,13.4,13.12,13.12,96100,6.65614324623341,6.78268589350021,6.6409581285614,6.6409581285614,189856.941662894,0.0,1.0
2009-09-01,12.79,13.6,12.64,13.0,67600,6.47392183416923,6.88392001131364,6.39799624580915,6.58021765787334,133551.813282119,0.0,1.0
2009-09-02,11.88,12.95,11.86,12.7,123800,6.0133065981181,6.55490912841998,6.00318318633675,6.42836648115318,244581.575211927,0.0,1.0
2009-09-03,11.87,11.95,11.43,11.9,75500,6.00824489222742,6.0487385393528,5.78552983303786,6.02343000989944,149159.199745562,0.0,1.0
2009-09-04,12.13,12.27,11.78,11.78,59700,6.20565142196362,6.27727476896073,6.02659305447086,6.02659305447086,116693.792602817,0.13,1.0
2009-09-08,12.02,12.332,11.91,12.23,94700,6.14937593503733,6.30899367977374,6.09310044811103,6.25681095553299,185107.238852375,0.0,1.0
2009-09-09,12.43,12.63,12.015,12.015,53100,6.35913002267171,6.46144908981044,6.14681795835886,6.14681795835886,103792.971310043,0.0,1.0
2009-09-10,12.47,12.49,12.19,12.38,37800,6.37959383609946,6.38982574281333,6.23634714210524,6.33355025588703,73886.5219495223,0.0,1.0
2009-09-11,12.29,12.48,12.18,12.46,43600,6.2875066756746,6.38470978945639,6.23123118874831,6.37447788274252,85223.6073280205,0.0,1.0
2009-09-14,12.3,12.49,12.0,12.19,77600,6.29262262903154,6.38982574281333,6.13914402832345,6.23634714210524,151682.383684734,0.0,1.0
2009-09-15,12.52,12.79,11.7845,12.13,146100,6.40517360288414,6.54330434352141,6.02889523348148,6.20565142196362,285577.271344582,0.0,1.0
2009-09-16,12.35,13.03,11.85,12.24,301000,6.31820239581622,6.66608722408788,6.06240472796941,6.26192690888992,588355.637746197,0.0,1.0
2009-09-17,11.53,12.05,11.2,12.05,3730100,5.89869422054745,6.16472379510814,5.72986775976856,6.16472379510814,7291114.1672993,0.0,1.0
2009-09-18,11.51,11.63,11.13,11.55,810700,5.88846231383358,5.94985375411681,5.69405608627,5.90892612726132,1584650.88212904,0.0,1.0
2009-09-21,11.5,11.61,11.34,11.61,344500,5.88334636047664,5.93962184740294,5.80149110676566,5.93962184740294,673383.778084933,0.0,1.0
2009-09-22,11.48,11.61,11.38,11.61,293900,5.87311445376277,5.93962184740294,5.82195492019341,5.93962184740294,574477.481507001,0.0,1.0
2009-09-23,11.46,11.55,11.4,11.54,341400,5.8628825470489,5.90892612726132,5.83218682690728,5.90381017390439,667324.301417114,0.0,1.0
2009-09-24,11.44,11.54,11.4,11.54,356900,5.85265064033503,5.90381017390439,5.83218682690728,5.90381017390439,697621.684756204,0.0,1.0
2009-09-25,11.33,11.52,11.27,11.44,294100,5.79637515340873,5.89357826719051,5.76567943326711,5.85265064033503,574868.415485569,0.0,1.0
2009-09-28,11.67,11.68,11.33,11.35,206600,5.97031756754456,5.9754335209015,5.79637515340873,5.8066070601226,403834.799861675,0.0,1.0
2009-09-29,11.72,11.81,11.48,11.62,382000,5.99589733432924,6.04194091454167,5.87311445376277,5.94473780075988,746683.899066602,0.0,1.0
2009-09-30,11.4,11.9,11.33,11.76,1366200,5.83218682690728,6.08798449475409,5.79637515340873,6.01636114775698,2670470.00760417,0.0,1.0
2009-10-01,11.29,11.62,11.03,11.45,478800,5.77591133998098,5.94473780075988,5.64289655270064,5.85776659369196,935895.94469395,0.0,1.0
2009-10-02,11.21,11.35,11.1,11.19,252200,5.73498371312549,5.8066070601226,5.67870822619919,5.72475180641162,492967.746975385,0.0,1.0
2009-10-05,11.32,11.37,11.15,11.37,166600,5.79125920005179,5.81683896683647,5.70428799298388,5.81683896683647,325648.004147895,0.0,1.0
2009-10-06,11.53,11.53,11.12,11.34,232800,5.89869422054745,5.89869422054745,5.68894013291307,5.80149110676566,455047.151054201,0.0,1.0
2009-10-07,11.48,11.59,11.39,11.49,123700,5.87311445376277,5.92938994068907,5.82707087355034,5.87823040711971,241792.665744866,0.0,1.0
2009-10-08,11.22,11.6,11.21,11.55,301100,5.74009966648243,5.934505894046,5.73498371312549,5.90892612726132,588551.104735481,0.0,1.0
2009-10-09,11.32,11.44,11.24,11.26,149000,5.79125920005179,5.85265064033503,5.7503315731963,5.76056347991017,291245.814033832,0.0,1.0
2009-10-12,11.24,11.51,11.17,11.36,84400,5.7503315731963,5.88846231383358,5.71451989969775,5.81172301347954,164974.138956076,0.0,1.0
2009-10-13,11.16,11.35,11.0,11.23,160300,5.70940394634081,5.8066070601226,5.62754869262983,5.74521561983937,313333.583822975,0.0,1.0
2009-10-14,11.25,11.48,11.17,11.31,121200,5.75544752655324,5.87311445376277,5.71451989969775,5.78614324669486,236905.991012754,0.0,1.0
2009-10-15,11.4,11.4,11.15,11.18,181000,5.83218682690728,5.83218682690728,5.70428799298388,5.71963585305468,353795.250604856,0.0,1.0
2009-10-16,11.3,11.41,11.15,11.26,119100,5.78102729333792,5.83730278026422,5.70428799298388,5.76056347991017,232801.184237781,0.0,1.0
2009-10-19,11.25,11.43,11.17,11.35,119100,5.75544752655324,5.84753468697809,5.71451989969775,5.8066070601226,232801.184237781,0.0,1.0
2009-10-20,10.95,11.33,10.8,11.33,265600,5.60196892584515,5.79637515340873,5.52522962549111,5.79637515340873,519160.323539501,0.0,1.0
2009-10-21,11.32,11.48,10.97,10.97,325400,5.79125920005179,5.87311445376277,5.61220083255902,5.61220083255902,636049.583131603,0.0,1.0
2009-10-22,11.51,11.6,11.32,11.42,451400,5.88846231383358,5.934505894046,5.79125920005179,5.84241873362115,882337.98963001,0.0,1.0
2009-10-23,11.29,11.58,11.27,11.55,238800,5.77591133998098,5.92427398733213,5.76567943326711,5.90892612726132,466775.170411268,0.0,1.0
2009-10-26,11.44,11.55,11.29,11.35,342900,5.85265064033503,5.90892612726132,5.77591133998098,5.8066070601226,670256.306256381,0.0,1.0
2009-10-27,11.36,11.59,11.32,11.53,140100,5.81172301347954,5.92938994068907,5.79125920005179,5.89869422054745,273849.251987515,0.0,1.0
2009-10-28,11.3,11.53,11.17,11.37,210100,5.78102729333792,5.89869422054745,5.71451989969775,5.81683896683647,410676.144486631,0.0,1.0
2009-10-29,11.64,11.65,11.3,11.42,124400,5.95496970747375,5.96008566083069,5.78102729333792,5.84241873362115,243160.934669857,0.0,1.0
2009-10-30,11.23,11.55,10.991,11.55,246600,5.74521561983937,5.90892612726132,5.62294433460859,5.90892612726132,482021.595575455,0.0,1.0
2009-11-02,10.94,11.52,10.61,11.29,259500,5.59685297248821,5.89357826719051,5.42802651170932,5.77591133998098,507236.83719315,0.0,1.0
2009-11-03,10.88,11.02,10.73,10.86,112800,5.5661572523466,5.6377805993437,5.48941795199255,5.55592534563273,220486.76391286,0.0,1.0
2009-11-04,10.3,11.0,10.29,11.0,140600,5.2694319576443,5.62754869262983,5.26431600428736,5.62754869262983,274826.586933938,0.0,1.0
2009-11-05,10.73,10.75,10.33,10.45,83300,5.48941795199255,5.49964985870643,5.28477981771511,5.34617125799834,162824.002073948,0.0,1.0
2009-11-06,10.68,10.8,10.37,10.54,64600,5.46383818520787,5.52522962549111,5.30524363114285,5.39221483821077,126271.675077755,0.0,1.0
2009-11-09,10.79,11.07,10.69,10.86,113200,5.52011367213417,5.66336036612839,5.46895413856481,5.55592534563273,221268.631869998,0.0,1.0
2009-11-10,10.58,10.85,10.4,10.74,101100,5.41267865163851,5.55080939227579,5.32059149121366,5.49453390534949,197617.12616658,0.0,1.0
2009-11-11,10.78,10.95,10.51,10.72,106600,5.51499771877724,5.60196892584515,5.37686697813996,5.48430199863562,208367.810577224,0.0,1.0
2009-11-12,10.51,11.06,10.47,10.72,86900,5.37686697813996,5.65824441277145,5.35640316471221,5.48430199863562,169860.813688188,0.0,1.0
2009-11-13,10.39,10.63,10.17,10.59,74900,5.31547553785672,5.43825841842319,5.20292456400413,5.41779460499545,146404.774974054,0.0,1.0
2009-11-16,10.88,11.05,10.5,10.5,75200,5.5661572523466,5.65312845941451,5.37175102478302,5.37175102478302,146991.175941907,0.0,1.0
2009-11-17,11.09,11.21,10.79,10.84,96100,5.67359227284226,5.73498371312549,5.52011367213417,5.54569343891885,187843.776702357,0.0,1.0
2009-11-18,10.87,11.495,10.75,11.13,127600,5.56104129898966,5.88078838379817,5.49964985870643,5.69405608627,249415.878326959,0.0,1.0
2009-11-19,10.71,10.75,10.35,10.71,148400,5.47918604527868,5.49964985870643,5.29501172442898,5.47918604527868,290073.012098125,0.0,1.0
2009-11-20,10.88,10.9,10.66,10.66,105200,5.5661572523466,5.57638915906047,5.453606278494,5.453606278494,205631.272727242,0.0,1.0
2009-11-23,11.21,11.4,11.034,11.11,115500,5.73498371312549,5.83218682690728,5.64494293404342,5.68382417955613,225764.372623541,0.0,1.0
2009-11-24,11.3,11.31,10.99,11.25,62400,5.78102729333792,5.78614324669486,5.6224327392729,5.75544752655324,121971.401313497,0.0,1.0
2009-11-25,11.05,11.38,11.0,11.38,61300,5.65312845941451,5.82195492019341,5.62754869262983,5.82195492019341,119821.264431368,0.0,1.0
2009-11-27,10.54,10.87,10.52,10.61,52400,5.39221483821077,5.56104129898966,5.38198293149689,5.42802651170932,102424.702385052,0.0,1.0
2009-11-30,10.91,10.94,10.2,10.57,149900,5.58150511241741,5.59685297248821,5.21827242407493,5.40756269828158,293005.016937391,0.0,1.0
2009-12-01,10.87,11.31,10.695,11.05,196100,5.56104129898966,5.78614324669486,5.47151211524328,5.65312845941451,383310.765986808,0.0,1.0
2009-12-02,10.71,10.94,10.6,10.94,108100,5.47918604527868,5.59685297248821,5.42291055835238,5.59685297248821,211299.815416491,0.0,1.0
2009-12-03,10.33,10.79,10.26,10.79,39218,5.28477981771511,5.52011367213417,5.24896814421655,5.52011367213417,76658.2438575758,0.0,1.0
2009-12-04,10.64,10.65,10.29,10.6,41805,5.44337437178013,5.44849032513707,5.26431600428736,5.42291055835238,81714.9748703646,0.0,1.0
2009-12-07,10.42,10.6,10.2603,10.58,95600,5.3973307915677,5.49056683211302,5.31460970448389,5.48020727205243,184563.822094487,0.13,1.0
2009-12-08,10.49,10.735,10.276,10.3,83100,5.43358925177977,5.560493862522,5.32274195913145,5.33517343120416,160431.523180459,0.0,1.0
2009-12-09,10.47,10.53,10.19,10.53,67900,5.42322969171918,5.45430837190095,5.27819585087091,5.45430837190095,131086.647701001,0.0,1.0
2009-12-10,10.39,10.56,10.21,10.5,95700,5.38179145147682,5.46984771199184,5.2885554109315,5.43876903181007,184756.880485799,0.0,1.0
2009-12-11,10.55,10.55,10.26,10.43,85200,5.46466793196154,5.46466793196154,5.31445431108298,5.402510571598,164485.749398016,0.0,1.0
2009-12-14,10.82,10.83,10.42,10.53,90800,5.60452199277951,5.60970177280981,5.3973307915677,5.45430837190095,175297.019311501,0.0,1.0
2009-12-15,10.8,10.98,10.58,10.75,118900,5.59416243271892,5.68739847326424,5.48020727205243,5.56826353256745,229546.427270236,0.0,1.0
2009-12-16,10.94,11.01,10.73,10.9,79100,5.66667935314306,5.70293781335513,5.55790397250686,5.64596023302188,152709.18752797,0.0,1.0
2009-12-17,10.85,10.95,10.73,10.81,54100,5.6200613328704,5.67185913317335,5.55790397250686,5.59934221274922,104444.589699914,0.0,1.0
2009-12-18,11.22,11.22,10.77,10.98,303100,5.81171319399133,5.81171319399133,5.57862309262804,5.68739847326424,585159.984067354,0.0,1.0
2009-12-21,11.29,11.31,10.93,11.28,110100,5.84797165420339,5.85833121426398,5.66149957311276,5.8427918741731,212557.28883476,0.0,1.0
2009-12-22,11.45,11.47,11.19,11.29,103700,5.93084813468812,5.94120769474871,5.79617385390044,5.84797165420339,200201.551790778,0.0,1.0
2009-12-23,11.61,11.76,11.42,11.45,97600,6.01372461517284,6.09142131562727,5.91530879459723,5.93084813468812,188424.989920732,0.0,1.0
2009-12-24,11.81,11.89,11.62,11.71,27700,6.11732021577875,6.15875845602111,6.01890439520314,6.0655224154758,53477.1743934864,0.0,1.0
2009-12-28,11.73,11.89,11.64,11.85,57700,6.07588197553639,6.15875845602111,6.02926395526373,6.13803933589993,111394.691787154,0.0,1.0
2009-12-29,11.68,11.78,11.46,11.78,108500,6.04998307538491,6.10178087568786,5.93602791471841,6.10178087568786,209468.354573764,0.0,1.0
2009-12-30,11.49,11.6,11.21,11.6,141900,5.9515672548093,6.00854483514255,5.80653341396103,6.00854483514255,273949.857272048,0.0,1.0
2009-12-31,11.26,11.73,11.26,11.49,81400,5.83243231411251,6.07588197553639,5.83243231411251,5.9515672548093,157149.530528151,0.0,1.0
2010-01-04,11.92,11.94,11.37,11.44,159500,6.174297796112,6.18465735617259,5.88940989444576,5.92566835465782,307928.134142999,0.0,1.0
2010-01-05,11.44,11.91,11.275,11.87,114500,5.92566835465782,6.1691180160817,5.84020198415795,6.14839889596052,221051.858052498,0.0,1.0
2010-01-06,11.44,11.55,11.4,11.41,110600,5.92566835465782,5.98264593499107,5.90494923453664,5.91012901456694,213522.580791321,0.0,1.0
2010-01-07,11.7,11.72,11.28,11.42,68700,6.0603426354455,6.07070219550609,5.8427918741731,5.91530879459723,132631.114831499,0.0,1.0
2010-01-08,11.78,11.92,11.61,11.61,84800,6.10178087568786,6.174297796112,6.01372461517284,6.01372461517284,163713.515832767,0.0,1.0
2010-01-11,11.71,11.8403,11.5,11.82,77600,6.0655224154758,6.13301494927054,5.9567470348396,6.12249999580905,149813.311658287,0.0,1.0
2010-01-12,11.47,11.79,11.42,11.55,75200,5.94120769474871,6.10696065571816,5.91530879459723,5.98264593499107,145179.910266793,0.0,1.0
2010-01-13,11.68,11.82,11.47,11.5,130700,6.04998307538491,6.12249999580905,5.94120769474871,5.9567470348396,252327.317445078,0.0,1.0
2010-01-14,11.84,11.9,11.55,11.59,57300,6.13285955586964,6.16393823605141,5.98264593499107,6.00336505511225,110622.458221905,0.0,1.0
2010-01-15,11.79,11.9,11.6,11.9,120800,6.10696065571816,6.16393823605141,6.00854483514255,6.16393823605141,233214.536705168,0.0,1.0
2010-01-19,12.36,12.45,11.59,11.83,107500,6.40220811744499,6.44882613771765,6.00336505511225,6.12767977583934,207537.770660642,0.0,1.0
2010-01-20,12.2,12.3499,12.08,12.21,112000,6.31933163696027,6.39697653961439,6.25717427659672,6.32451141699056,216225.398269692,0.0,1.0
2010-01-21,12.01,12.35,11.81,12.24,100000,6.22091581638466,6.3970283374147,6.11732021577875,6.34005075708145,193058.391312225,0.0,1.0
2010-01-22,12.03,12.26,11.95,12.01,67700,6.23127537644525,6.35041031714204,6.18983713620288,6.22091581638466,130700.530918376,0.0,1.0
2010-01-25,12.06,12.215,11.99,12.21,59200,6.24681471653613,6.32710130700571,6.21055625632407,6.32451141699056,114290.567656837,0.0,1.0
2010-01-26,12.02,12.18,11.92,11.96,73900,6.22609559641495,6.30897207689968,6.174297796112,6.19501691623318,142670.151179734,0.0,1.0
2010-01-27,12.54,12.57,11.96,11.96,93100,6.49544415799031,6.51098349808119,6.19501691623318,6.19501691623318,179737.362311682,0.0,1.0
2010-01-28,12.31,12.61,12.064,12.61,112400,6.37630921729351,6.53170261820237,6.24888662854825,6.53170261820237,216997.631834941,0.0,1.0
2010-01-29,12.25,12.47,12.18,12.35,160100,6.34523053711174,6.45918569777824,6.30897207689968,6.3970283374147,309086.484490873,0.0,1.0
2010-02-01,12.33,12.66,12.26,12.36,76700,6.3866687773541,6.55760151835385,6.35041031714204,6.40220811744499,148075.786136477,0.0,1.0
2010-02-02,12.3,12.41,12.24,12.33,128100,6.37112943726322,6.42810701759647,6.34005075708145,6.3866687773541,247307.799270961,0.0,1.0
2010-02-03,12.1,12.35,11.83,12.21,98000,6.26753383665731,6.3970283374147,6.12767977583934,6.32451141699056,189197.223485981,0.0,1.0
2010-02-04,12.03,12.27,11.91,12.01,204100,6.23127537644525,6.35559009717233,6.1691180160817,6.22091581638466,394032.176668251,0.0,1.0
2010-02-05,12.29,12.32,11.97,12.04,132300,6.36594965723292,6.38148899732381,6.20019669626347,6.23645515647554,255416.251706074,0.0,1.0
2010-02-08,12.09,12.26,12.05,12.26,89700,6.26235405662702,6.35041031714204,6.24163493650584,6.35041031714204,173173.377007066,0.0,1.0
2010-02-09,12.08,12.31,12.07,12.31,104700,6.25717427659672,6.37630921729351,6.25199449656643,6.37630921729351,202132.1357039,0.0,1.0
2010-02-10,12.36,12.43,11.7905,12.01,111600,6.40220811744499,6.43846657765706,6.10721964471967,6.22091581638466,215453.164704443,0.0,1.0
2010-02-11,12.67,12.68,12.1,12.26,78000,6.56278129838415,6.56796107841444,6.26753383665731,6.35041031714204,150585.545223536,0.0,1.0
2010-02-12,12.69,12.72,12.41,12.51,96700,6.57314085844474,6.58868019853562,6.42810701759647,6.47990481789942,186687.464398922,0.0,1.0
2010-02-16,12.88,12.93,12.65,12.73,57200,6.67155667902035,6.69745557917182,6.55242173832356,6.59385997856592,110429.399830593,0.0,1.0
2010-02-17,12.98,13.04,12.73,12.94,72500,6.7233544793233,6.75443315950507,6.59385997856592,6.70263535920212,139967.333701363,0.0,1.0
2010-02-18,13.04,13.16,12.97,12.99,47900,6.75443315950507,6.81659051986862,6.71817469929301,6.7285342593536,92474.9694385559,0.0,1.0
2010-02-19,12.89,13.15,12.85,13.03,146200,6.67673645905064,6.81141073983832,6.65601733892946,6.74925337947478,282251.368098473,0.0,1.0
2010-02-22,13.01,13.03,12.915,12.98,46200,6.73889381941419,6.74925337947478,6.68968590912638,6.7233544793233,89192.976786248,0.0,1.0
2010-02-23,12.81,13.05,12.76,13.02,72800,6.63529821880828,6.75961293953537,6.6093993186568,6.74407359944448,140546.5088753,0.0,1.0
2010-02-24,12.99,13.0,12.8,12.81,72500,6.7285342593536,6.73371403938389,6.63011843877799,6.63529821880828,139967.333701363,0.0,1.0
2010-02-25,12.76,12.89,12.54,12.77,69700,6.6093993186568,6.67673645905064,6.49544415799031,6.6145790986871,134561.698744621,0.0,1.0
2010-02-26,12.69,12.88,12.5,12.81,113900,6.57314085844474,6.67155667902035,6.47472503786913,6.63529821880828,219893.507704624,0.0,1.0
2010-03-01,12.41,12.81,12.08,12.73,200400,6.42810701759647,6.63529821880828,6.25717427659672,6.59385997856592,386889.016189699,0.0,1.0
2010-03-02,12.6,12.65,12.23,12.4,189000,6.52652283817208,6.55242173832356,6.33487097705115,6.42292723756617,364880.359580106,0.0,1.0
2010-03-03,12.67,12.79,12.5,12.56,51300,6.56278129838415,6.62493865874769,6.47472503786913,6.5058037180509,99038.9547431715,0.0,1.0
2010-03-04,12.73,12.78,12.5771,12.71,24700,6.59385997856592,6.61975887871739,6.5146611419027,6.58350041850533,47685.4226541196,0.0,1.0
2010-03-05,12.91,12.93,12.61,12.76,78400,6.68709601911123,6.69745557917182,6.53170261820237,6.6093993186568,151357.778788785,0.0,1.0
2010-03-08,12.76,12.9,12.57,12.57,77000,6.67673645905064,6.74999218822518,6.57731796945663,6.57731796945663,147155.725858873,0.13,1.0
2010-03-09,12.89,13.01,12.59,12.7,47700,6.74475963614128,6.80755026114803,6.58778307362442,6.64534114654727,91160.1054995877,0.0,1.0
2010-03-10,12.96,13.19,12.77,12.86,61500,6.78138750072855,6.90173619865815,6.68196901113454,6.7290619798896,117533.469354814,0.0,1.0
2010-03-11,12.97,12.98,12.79,12.81,78700,6.78662005281245,6.79185260489634,6.69243411530233,6.70289921947012,150404.618507705,0.0,1.0
2010-03-12,13.04,13.28,12.8,13.01,65200,6.82324791739972,6.94882916741321,6.69766666738623,6.80755026114803,124604.588649332,0.0,1.0
2010-03-15,13.0,13.11,12.76,12.97,71900,6.80231770906413,6.85987578198698,6.67673645905064,6.78662005281245,137409.047912376,0.0,1.0
2010-03-16,13.1,13.15,12.9,13.03,94600,6.85464322990309,6.88080599032257,6.74999218822518,6.81801536531582,180791.320340901,0.0,1.0
2010-03-17,13.39,13.52,13.07,13.07,49400,7.00638724033606,7.0744104174267,6.8389455736514,6.8389455736514,94408.9981484199,0.0,1.0
2010-03-18,13.23,13.55,13.22,13.36,36800,6.92266640699373,7.09010807367839,6.91743385490984,6.99068958408437,70328.9702806043,0.0,1.0
2010-03-19,13.11,13.86,12.99,13.33,213400,6.85987578198698,7.25231718827915,6.79708515698024,6.97499192783269,407831.583094592,0.0,1.0
2010-03-22,13.23,13.36,12.82,13.02,122100,6.92266640699373,6.99068958408437,6.70813177155402,6.81278281323192,233346.93671907,0.0,1.0
2010-03-23,13.16,13.27,12.89,13.23,102600,6.88603854240646,6.94359661532931,6.74475963614128,6.92266640699373,196080.226923641,0.0,1.0
2010-03-24,12.9,13.16,12.85,13.11,115700,6.74999218822518,6.88603854240646,6.7238294278057,6.85987578198698,221115.811452878,0.0,1.0
2010-03-25,12.76,13.18,12.74,12.91,85300,6.67673645905064,6.89650364657425,6.66627135488285,6.75522474030908,163017.966438466,0.0,1.0
2010-03-26,12.67,12.95,12.58,12.79,71600,6.62964349029558,6.77615494864466,6.58255052154052,6.69243411530233,136835.713915524,0.0,1.0
2010-03-29,12.8,12.85,12.55,12.76,89900,6.69766666738623,6.7238294278057,6.56685286528884,6.67673645905064,171809.087723541,0.0,1.0
2010-03-30,12.85,12.95,12.71,12.84,96700,6.7238294278057,6.77615494864466,6.65057369863117,6.71859687572181,184804.658318871,0.0,1.0
2010-03-31,12.66,13.06,12.6,12.75,141300,6.62441093821169,6.83371302156751,6.59301562570831,6.67150390696675,270040.312517646,0.0,1.0
2010-04-01,12.69,12.9,12.44,12.72,91600,6.64010859446337,6.74999218822518,6.50929479236599,6.65580625071506,175057.980372374,0.0,1.0
2010-04-05,13.18,13.19,12.61,12.72,117700,6.89650364657425,6.90173619865815,6.59824817779221,6.65580625071506,224938.038098563,0.0,1.0
2010-04-06,13.59,13.75,12.96,13.05,70100,7.11103828201397,7.1947591153563,6.78138750072855,6.82848046948361,133969.04393126,0.0,1.0
2010-04-07,13.7,13.8599,13.48,13.61,102300,7.16859635493682,7.25226486275831,7.05348020909112,7.12150338618176,195506.892926789,0.0,1.0
2010-04-08,13.6,13.81,13.55,13.59,101500,7.11627083409786,7.22615442785967,7.09010807367839,7.11103828201397,193978.002268515,0.0,1.0
2010-04-09,13.8,13.81,13.49,13.56,47700,7.22092187577577,7.22615442785967,7.05871276117501,7.09534062576228,91160.1054995877,0.0,1.0
2010-04-12,13.75,13.9,13.57,13.77,87500,7.1947591153563,7.27324739661473,7.10057317784618,7.20522421952409,167222.415748719,0.0,1.0
2010-04-13,13.63,13.75,13.26,13.74,44600,7.13196849034955,7.1947591153563,6.93836406324542,7.1895265632724,85235.6541987759,0.0,1.0
2010-04-14,13.9,13.96,13.6601,13.69,50100,7.27324739661473,7.3046427091181,7.14771847212208,7.16336380285292,95746.7774744097,0.0,1.0
2010-04-15,13.95,13.95,13.77,13.84,43000,7.29941015703421,7.29941015703421,7.20522421952409,7.24185208411136,82177.8728822278,0.0,1.0
2010-04-16,13.58,13.98,13.57,13.93,100000,7.10580572993007,7.31510781328589,7.10057317784618,7.28894505286641,191111.332284251,0.0,1.0
2010-04-19,13.5,13.75,13.13,13.51,64200,7.06394531325891,7.1947591153563,6.87034088615478,7.0691778653428,122693.475326489,0.0,1.0
2010-04-20,13.65,13.65,13.34,13.54,87600,7.14243359451734,7.14243359451734,6.98022447991658,7.08487552159449,167413.527081004,0.0,1.0
2010-04-21,13.85,14.27,13.63,13.63,159000,7.24708463619525,7.46685182371886,7.13196849034955,7.13196849034955,303867.018331959,0.0,1.0
2010-04-22,14.49,14.5225,13.6,13.72,114100,7.58196796956456,7.59897376383722,7.11627083409786,7.17906145910461,218058.03013633,0.0,1.0
2010-04-23,14.25,14.6,14.22,14.46,196900,7.45638671955107,7.63952604248741,7.44068906329938,7.56627031331288,376298.21326769,0.0,1.0
2010-04-26,14.13,14.36,14.11,14.22,68500,7.39359609454432,7.51394479247392,7.38313099037653,7.44068906329938,130911.262614712,0.0,1.0
2010-04-27,14.15,14.36,14.0,14.04,61600,7.40406119871212,7.51394479247392,7.32557291745368,7.34650312578926,117724.580687098,0.0,1.0
2010-04-28,13.97,14.31,13.91,14.23,52600,7.309875261202,7.48778203205444,7.27847994869862,7.44592161538328,100524.560781516,0.0,1.0
2010-04-29,14.06,14.139,13.84,14.11,86600,7.35696822995706,7.39830539141983,7.24185208411136,7.38313099037653,165502.413758161,0.0,1.0
2010-04-30,13.61,14.31,13.61,14.02,103800,7.12150338618176,7.48778203205444,7.12150338618176,7.33603802162147,198373.562911052,0.0,1.0
2010-05-03,14.05,14.05,13.65,13.69,95300,7.35173567787316,7.35173567787316,7.14243359451734,7.16336380285292,182129.099666891,0.0,1.0
2010-05-04,13.6,13.82,13.45,13.82,84100,7.11627083409786,7.23138697994357,7.03778255283943,7.23138697994357,160724.630451055,0.0,1.0
2010-05-05,14.06,14.22,13.4,13.47,117700,7.35696822995706,7.44068906329938,7.01161979241995,7.04824765700722,224938.038098563,0.0,1.0
2010-05-06,13.78,14.21,13.11,13.84,118800,7.21045677160798,7.43545651121549,6.85987578198698,7.24185208411136,227040.26275369,0.0,1.0
2010-05-07,13.61,14.0,13.26,13.71,213000,7.12150338618176,7.32557291745368,6.93836406324542,7.17382890702071,407067.137765454,0.0,1.0
2010-05-10,14.49,14.56,13.701,14.1,132300,7.58196796956456,7.61859583415183,7.16911961014521,7.37789843829264,252840.292612064,0.0,1.0
2010-05-11,14.44,14.82,14.25,14.31,108100,7.55580520914508,7.75464218833311,7.45638671955107,7.48778203205444,206591.350199275,0.0,1.0
2010-05-12,14.7,15.0,14.33,14.45,123700,7.69185156332637,7.84882812584323,7.49824713622223,7.56103776122898,236404.718035618,0.0,1.0
2010-05-13,14.54,14.6,14.34,14.6,70400,7.60813072998404,7.63952604248741,7.50347968830613,7.63952604248741,134542.377928113,0.0,1.0
2010-05-14,14.26,14.48,14.04,14.41,99900,7.46161927163497,7.57673541748067,7.34650312578926,7.5401075528934,190920.220951967,0.0,1.0
2010-05-17,14.3,14.88,13.86,14.36,93300,7.48254947997055,7.78603750083649,7.25231718827915,7.51394479247392,178306.873021206,0.0,1.0
2010-05-18,14.27,14.6,14.09,14.5,96100,7.46685182371886,7.63952604248741,7.37266588620874,7.58720052164846,183657.990325165,0.0,1.0
2010-05-19,14.11,14.45,13.84,14.2,83100,7.38313099037653,7.56103776122898,7.24185208411136,7.43022395913159,158813.517128213,0.0,1.0
2010-05-20,13.21,13.94,12.83,13.7,195400,6.91220130282594,7.29417760495031,6.71336432363791,7.16859635493682,373431.543283426,0.0,1.0
2010-05-21,13.37,13.53,13.0,13.01,185400,6.99592213616827,7.0796429695106,6.80231770906413,6.80755026114803,354320.410055001,0.0,1.0
2010-05-24,12.81,13.34,12.77,13.31,96600,6.70289921947012,6.98022447991658,6.68196901113454,6.96452682366489,184613.546986586,0.0,1.0
2010-05-25,13.0,13.03,12.41,12.74,125700,6.80231770906413,6.81801536531582,6.4935971361143,6.66627135488285,240226.944681304,0.0,1.0
2010-05-26,13.09,13.43,12.97,13.07,108100,6.84941067781919,7.02731744867164,6.78662005281245,6.8389455736514,206591.350199275,0.0,1.0
2010-05-27,13.83,13.86,13.12,13.4,72100,7.23661953202746,7.25231718827915,6.86510833407088,7.01161979241995,137791.270576945,0.0,1.0
2010-05-28,13.54,13.84,13.39,13.84,102300,7.08487552159449,7.24185208411136,7.00638724033606,7.24185208411136,195506.892926789,0.0,1.0
2010-06-01,13.39,13.92,13.39,13.53,153500,7.00638724033606,7.28371250078252,7.00638724033606,7.0796429695106,293355.895056325,0.0,1.0
2010-06-02,13.6,13.75,13.37,13.51,261200,7.11627083409786,7.1947591153563,6.99592213616827,7.0691778653428,499182.799926464,0.0,1.0
2010-06-03,13.57,13.8075,13.23,13.57,205500,7.10057317784618,7.22484628983869,6.92266640699373,7.10057317784618,392733.787844135,0.0,1.0
2010-06-04,12.55,13.39,12.5,13.2,134200,6.56685286528884,7.00638724033606,6.54069010486936,6.90696875074204,256471.407925465,0.0,1.0
2010-06-07,12.34,12.77,12.32,12.52,97200,6.52499244861767,6.75236252583855,6.5144170961888,6.62017062047757,183823.66101498,0.13,1.0
2010-06-08,12.34,12.4627,11.86,12.36,147500,6.52499244861767,6.58987223576884,6.2711839903246,6.53556780104655,278950.514400304,0.0,1.0
2010-06-09,12.31,12.52,12.12,12.46,98800,6.50912941997436,6.62017062047757,6.40866357190002,6.58844456319094,186849.5649,0.0,1.0
2010-06-10,12.75,12.79,12.34,12.49,97800,6.74178717340967,6.76293787826743,6.52499244861767,6.60430759183426,184958.374971863,0.0,1.0
2010-06-11,12.88,12.88,12.59,12.59,75900,6.81052696419738,6.81052696419738,6.65718435397865,6.65718435397865,143541.315545648,0.0,1.0
2010-06-14,12.84,13.305,12.78,13.04,87700,6.78937625933962,7.03525320331103,6.75765020205299,6.8951297836284,165857.356697672,0.0,1.0
2010-06-15,13.06,13.12,12.65,12.87,112100,6.90570513605728,6.93743119334391,6.68891041126528,6.80523928798294,212002.390944231,0.0,1.0
2010-06-16,13.08,13.24,12.82,12.94,122300,6.91628048848616,7.00088330791718,6.77880090691074,6.84225302148401,231292.528211235,0.0,1.0
2010-06-17,13.06,13.26,12.85,13.11,70400,6.90570513605728,7.01145866034606,6.79466393555406,6.93214351712947,133139.770940891,0.0,1.0
2010-06-18,13.16,13.42,12.77,13.13,137200,6.95858189820167,7.09606147977708,6.75236252583855,6.94271886955835,259471.258140486,0.0,1.0
2010-06-21,12.92,13.39,12.84,13.39,78700,6.83167766905513,7.08019845113376,6.78937625933962,7.08019845113376,148836.647344434,0.0,1.0
2010-06-22,12.64,13.15,12.61,13.01,91900,6.68362273505084,6.95329422198723,6.66775970640753,6.87926675498508,173800.354395851,0.0,1.0
2010-06-23,12.58,12.82,12.4,12.6,100100,6.65189667776421,6.77880090691074,6.55671850590431,6.66247203019309,189308.111806579,0.0,1.0
2010-06-24,12.24,12.6,12.21,12.46,71100,6.47211568647328,6.66247203019309,6.45625265782997,6.58844456319094,134463.603890587,0.0,1.0
2010-06-25,12.7,12.7,12.11,12.34,269800,6.71534879233748,6.71534879233748,6.40337589568558,6.52499244861767,510243.042611539,0.0,1.0
2010-06-28,12.52,12.692,12.32,12.62,74900,6.62017062047757,6.71111865136593,6.5144170961888,6.67304738262196,141650.12561751,0.0,1.0
2010-06-29,12.22,12.49,12.07,12.26,209200,6.46154033404441,6.60430759183426,6.38222519082782,6.48269103890216,395636.932966397,0.0,1.0
2010-06-30,12.23,12.5,12.08,12.26,149700,6.46682801025885,6.6095952680487,6.38751286704226,6.48269103890216,283111.132242207,0.0,1.0
2010-07-01,12.29,12.71,11.99,12.19,158700,6.49855406754548,6.72063646855192,6.33992378111231,6.44567730540109,300131.841595446,0.0,1.0
2010-07-02,12.19,12.41,11.99,12.41,82600,6.44567730540109,6.56200618211875,6.33992378111231,6.56200618211875,156212.28806417,0.0,1.0
2010-07-06,12.08,12.42,11.96,12.42,137400,6.38751286704226,6.56729385833319,6.32406075246899,6.56729385833319,259849.496126114,0.0,1.0
2010-07-07,12.83,12.86,12.14,12.16,119100,6.78408858312518,6.7999516117685,6.4192389243289,6.42981427675777,225240.720441195,0.0,1.0
2010-07-08,12.89,13.2099,12.66,13.01,142100,6.81581464041182,6.98496740251172,6.69419808747972,6.87926675498508,268738.088788361,0.0,1.0
2010-07-09,13.04,13.05,12.595,12.84,64300,6.8951297836284,6.90041745984284,6.65982819208587,6.78937625933962,121603.512379251,0.0,1.0
2010-07-12,12.88,13.12,12.6,12.96,81100,6.81052696419738,6.93743119334391,6.66247203019309,6.85282837391289,153375.503171964,0.0,1.0
2010-07-13,13.33,13.34,13.05,13.1,184400,7.04847239384713,7.05376007006157,6.90041745984284,6.92685584091503,348735.422748584,0.0,1.0
2010-07-14,13.23,13.42,13.13,13.24,85000,6.99559563170274,7.09606147977708,6.94271886955835,7.00088330791718,160751.143891701,0.0,1.0
2010-07-15,13.13,13.26,12.89,13.21,49100,6.94271886955835,7.01145866034606,6.81581464041182,6.98502027927386,92857.4254715589,0.0,1.0
2010-07-16,12.58,12.99,12.48,12.99,103300,6.65189667776421,6.86869140255621,6.59901991561982,6.86869140255621,195359.91957662,0.0,1.0
2010-07-19,12.89,12.91,12.61,12.65,52000,6.81581464041182,6.82638999284069,6.66775970640753,6.68891041126528,98341.876263158,0.0,1.0
2010-07-20,13.13,13.18,12.68,12.68,253800,6.94271886955835,6.96915725063055,6.7047734399086,6.7047734399086,479984.003761337,0.0,1.0
2010-07-21,12.09,13.18,12.08,13.18,168700,6.3928005432567,6.96915725063055,6.38751286704226,6.96915725063055,319043.740876822,0.0,1.0
2010-07-22,12.7,12.83,12.27,12.45,509600,6.71534879233748,6.78408858312518,6.4879787151166,6.5831568869765,963750.387378948,0.0,1.0
2010-07-23,12.8,13.04,12.45,12.64,158000,6.76822555448187,6.8951297836284,6.5831568869765,6.68362273505084,298808.008645749,0.0,1.0
2010-07-26,12.82,13.07,12.57,12.8,127300,6.77880090691074,6.91099281227172,6.64660900154977,6.76822555448187,240748.477851924,0.0,1.0
2010-07-27,12.74,13.03,12.68,12.95,129100,6.73649949719523,6.88984210741396,6.7047734399086,6.84754069769845,244152.619722571,0.0,1.0
2010-07-28,12.4,12.765,12.35,12.66,103000,6.55671850590431,6.74971868773133,6.53028012483211,6.69419808747972,194792.562598178,0.0,1.0
2010-07-29,12.55,12.62,12.24,12.55,77900,6.63603364912089,6.67304738262196,6.47211568647328,6.63603364912089,147323.695401923,0.0,1.0
2010-07-30,12.47,12.62,12.33,12.35,37300,6.59373223940538,6.67304738262196,6.51970477240323,6.53028012483211,70541.3843195345,0.0,1.0
2010-08-02,12.51,12.71,12.35,12.71,108200,6.61488294426314,6.72063646855192,6.53028012483211,6.72063646855192,204626.750224494,0.0,1.0
2010-08-03,12.49,12.66,12.203,12.44,144200,6.60430759183426,6.69419808747972,6.45255128447986,6.57786921076206,272709.58763745,0.0,1.0
2010-08-04,12.45,12.64,12.31,12.52,71000,6.5831568869765,6.68362273505084,6.50912941997436,6.62017062047757,134274.484897774,0.0,1.0
2010-08-05,12.13,12.36,12.09,12.29,122700,6.41395124811446,6.53556780104655,6.3928005432567,6.49855406754548,232049.00418249,0.0,1.0
2010-08-06,11.8,12.23,11.6,11.98,119600,6.23945793303797,6.46682801025885,6.13370440874919,6.33463610489787,226186.315405264,0.0,1.0
2010-08-09,11.94,11.95,11.62,11.92,110900,6.31348540004012,6.31877307625455,6.14427976117807,6.30291004761124,209732.963030466,0.0,1.0
2010-08-10,11.91,12.13,11.77,11.77,119100,6.2976223713968,6.41395124811446,6.22359490439465,6.22359490439465,225240.720441195,0.0,1.0
2010-08-11,11.71,11.95,11.67,11.71,247800,6.19186884710802,6.31877307625455,6.17071814225026,6.19186884710802,468636.864192511,0.0,1.0
2010-08-12,11.64,11.85,11.51,11.51,143200,6.15485511360695,6.26589631411017,6.08611532281924,6.08611532281924,270818.397709312,0.0,1.0
2010-08-13,11.52,11.71,11.5,11.61,86200,6.09140299903368,6.19186884710802,6.0808276466048,6.13899208496363,163020.571805466,0.0,1.0
2010-08-16,11.62,11.72,11.49,11.49,74800,6.14427976117807,6.19715652332246,6.07553997039036,6.07553997039036,141461.006624697,0.0,1.0
2010-08-17,11.6,11.85,11.59,11.78,105100,6.13370440874919,6.26589631411017,6.12841673253475,6.22888258060909,198764.061447268,0.0,1.0
2010-08-18,11.58,11.76,11.5,11.53,85300,6.12312905632031,6.21830722818021,6.0808276466048,6.09669067524812,161318.500870142,0.0,1.0
2010-08-19,11.52,11.7,11.45,11.53,128700,6.09140299903368,6.18658117089358,6.05438926553261,6.09669067524812,243396.143751316,0.0,1.0
2010-08-20,11.58,11.6,11.43,11.5,83900,6.12312905632031,6.13370440874919,6.04381391310373,6.0808276466048,158670.834970749,0.0,1.0
2010-08-23,11.4,11.7,11.39,11.67,80000,6.02795088446041,6.18658117089358,6.02266320824597,6.17071814225026,151295.194251012,0.0,1.0
2010-08-24,11.08,11.34,11.05,11.32,96900,5.85874524559837,5.99622482717378,5.84288221695505,5.9856494747449,183256.304036539,0.0,1.0
2010-08-25,11.25,11.27,11.0,11.02,105200,5.94863574124383,5.9592110936727,5.81644383588285,5.82701918831173,198953.180440081,0.0,1.0
2010-08-26,11.12,11.42,11.0801,11.26,119100,5.87989595045612,6.03852623688929,5.85879812236051,5.95392341745827,225240.720441195,0.0,1.0
2010-08-27,11.21,11.26,11.0,11.26,104000,5.92748503638607,5.95392341745827,5.81644383588285,5.95392341745827,196683.752526316,0.0,1.0
2010-08-30,10.88,11.2,10.84,11.15,146300,5.75299172130959,5.92219736017163,5.73184101645183,5.89575897909944,276681.086486539,0.0,1.0
2010-08-31,10.83,11.0,10.75,10.84,168900,5.72655334023739,5.81644383588285,5.68425193052188,5.73184101645183,319421.97886245,0.0,1.0
2010-09-01,11.25,11.28,10.97,11.03,110900,5.94863574124383,5.96449876988714,5.80058080723954,5.83230686452617,209732.963030466,0.0,1.0
2010-09-02,11.04,11.32,10.93,11.25,115800,5.83759454074061,5.9856494747449,5.77943010238178,5.94863574124383,218999.79367834,0.0,1.0
2010-09-03,11.16,11.26,10.97,11.18,222200,5.90104665531388,5.95392341745827,5.80058080723954,5.91162200774275,420222.402032187,0.0,1.0
2010-09-07,10.56,11.03,10.51,11.03,219000,5.65252587323525,5.90410609675992,5.62576201966879,5.90410609675992,409133.907896002,0.13,1.0
2010-09-08,10.64,10.73,10.54,10.6,103900,5.69534803894157,5.74352297536119,5.64182033180866,5.67393695608841,194105.082330569,0.0,1.0
2010-09-09,10.88,10.89,10.655,10.8,72600,5.82381453606056,5.82916730677385,5.70337719501151,5.78099237035423,135630.692754565,0.0,1.0
2010-09-10,11.06,11.19,10.94,10.94,158100,5.92016440889979,5.98975042817258,5.8559311603403,5.8559311603403,295361.054056429,0.0,1.0
2010-09-13,11.38,11.43,11.14,11.21,188700,6.09145307172511,6.11821692529156,5.96298657460612,6.00045596959916,352527.709680254,0.0,1.0
2010-09-14,11.25,11.36,11.14,11.36,180000,6.02186705245232,6.08074753029852,5.96298657460612,6.08074753029852,336274.44484603,0.0,1.0
2010-09-15,11.2,11.41,11.0,11.18,104400,5.99510319888587,6.10751138386498,5.88804778462005,5.98439765745929,195039.178010697,0.0,1.0
2010-09-16,10.84,11.213,10.72,11.19,88900,5.80240345320739,6.00206180081315,5.7381702046479,5.98975042817258,166082.211926733,0.0,1.0
2010-09-17,10.88,10.99,10.68,10.99,123100,5.82381453606056,5.88269501390676,5.71675912179474,5.88269501390676,229974.356447479,0.0,1.0
2010-09-20,11.2001,11.23,10.7,10.9,145200,5.995156726593,6.01116151102574,5.72746466322132,5.83452007748714,271261.38550913,0.0,1.0
2010-09-21,11.06,11.36,11.02,11.18,142700,5.92016440889979,6.08074753029852,5.89875332604663,5.98439765745929,266590.907108491,0.0,1.0
2010-09-22,10.97,11.07,10.78,11.05,73600,5.87198947248018,5.92551717961309,5.77028682892765,5.9148116381865,137498.884114821,0.0,1.0
2010-09-23,10.92,11.24,10.86,10.9,166200,5.84522561891372,6.01651428173903,5.81310899463397,5.83452007748714,310493.4040745,0.0,1.0
2010-09-24,11.33,11.34,10.94,11.1,82400,6.06468921815865,6.07004198887194,5.8559311603403,5.94157549175296,153938.968085071,0.0,1.0
2010-09-27,11.33,11.37,11.11,11.33,109900,6.06468921815865,6.08610030101181,5.94692826246625,6.06468921815865,205314.230492103,0.0,1.0
2010-09-28,11.39,11.49,11.16,11.39,185700,6.0968058424384,6.15033354957131,5.9736921160327,6.0968058424384,346923.135599487,0.0,1.0
2010-09-29,11.71,11.76,11.33,11.34,112100,6.26809450526371,6.29485835883016,6.06468921815865,6.07004198887194,209424.251484666,0.0,1.0
2010-09-30,11.56,11.91,11.43,11.83,111400,6.18780294456434,6.37514991952953,6.11821692529156,6.3323277538232,208116.517532487,0.0,1.0
2010-10-01,11.86,11.87,11.52,11.68,168700,6.34838606596307,6.35373883667636,6.16639186171118,6.25203619312383,315163.88247514,0.0,1.0
2010-10-04,11.96,12.02,11.77,11.8,153900,6.40191377309598,6.43403039737573,6.30021112954345,6.31626944168333,287514.650343355,0.0,1.0
2010-10-05,12.31,12.36,11.85,12.05,126400,6.58926074806116,6.61602460162762,6.34303329524978,6.4500887095156,236139.387936323,0.0,1.0
2010-10-06,12.35,12.48,12.31,12.31,75300,6.61067183091433,6.68025785018711,6.58926074806116,6.58926074806116,140674.809427256,0.0,1.0
2010-10-07,12.18,12.49,12.05,12.47,86700,6.51967472878838,6.6856106209004,6.4500887095156,6.67490507947382,161972.190934171,0.0,1.0
2010-10-08,12.42,12.48,12.06,12.18,81600,6.64814122590736,6.68025785018711,6.45544148022889,6.51967472878838,152444.414996867,0.0,1.0
2010-10-11,12.31,12.46,12.18,12.41,36900,6.58926074806116,6.66955230876053,6.51967472878838,6.64278845519407,68936.2611934361,0.0,1.0
2010-10-12,12.26,12.39,12.05,12.3,47400,6.56249689449471,6.63208291376749,6.4500887095156,6.58390797734787,88552.2704761211,0.0,1.0
2010-10-13,12.66,12.89,12.22,12.36,109900,6.77660772302635,6.89972144943204,6.54108581164154,6.61602460162762,205314.230492103,0.0,1.0
2010-10-14,12.68,12.77,12.46,12.69,48500,6.78731326445293,6.83548820087255,6.66955230876053,6.79266603516622,90607.2809724023,0.0,1.0
2010-10-15,12.56,13.0,12.39,12.85,125100,6.72308001589344,6.95860192727824,6.63208291376749,6.87831036657887,233710.73916799,0.0,1.0
2010-10-18,12.65,12.99,12.53,12.57,82500,6.77125495231306,6.95324915656495,6.70702170375356,6.72843278660673,154125.787221097,0.0,1.0
2010-10-19,12.59,12.71,12.33,12.43,92600,6.73913832803331,6.8033715765928,6.59996628948775,6.65349399662065,172994.51995968,0.0,1.0
2010-10-20,12.67,13.04,12.04,12.7,166800,6.78196049373964,6.9800130101314,6.44473593880231,6.79801880587951,311614.318890654,0.0,1.0
2010-10-21,12.99,13.15,12.82,12.93,218400,6.95324915656495,7.0388934879776,6.862252054439,6.9211325322852,408012.993079849,0.0,1.0
2010-10-22,13.18,13.42,12.97,13.0,143200,7.05495180011748,7.18341829723646,6.94254361513837,6.95860192727824,267525.002788619,0.0,1.0
2010-10-25,13.32,13.48,13.25,13.29,59600,7.12989059010355,7.21553492151621,7.09242119511051,7.11383227796368,111344.205071241,0.0,1.0
2010-10-26,13.21,13.52,13.19,13.28,269500,7.07101011225735,7.23694600436937,7.06030457083077,7.10847950725039,503477.571588916,0.0,1.0
2010-10-27,13.17,13.34,12.96,13.19,74100,7.04959902940419,7.14059613153013,6.93719084442508,7.06030457083077,138432.979794949,0.0,1.0
2010-10-28,13.11,13.34,13.04,13.32,93300,7.01748240512444,7.14059613153013,6.9800130101314,7.12989059010355,174302.253911859,0.0,1.0
2010-10-29,13.15,13.3,13.02,13.09,108200,7.0388934879776,7.11918504867697,6.96930746870482,7.00677686369786,202138.305179669,0.0,1.0
2010-11-01,12.98,13.24,12.74,13.24,153400,6.94789638585166,7.08706842439722,6.81942988873267,7.08706842439722,286580.554663227,0.0,1.0
2010-11-02,13.15,13.39,12.953,13.16,120500,7.0388934879776,7.16735998509659,6.93344390492577,7.04424625869089,225117.058910814,0.0,1.0
2010-11-03,13.24,13.38,13.099,13.2,73300,7.08706842439722,7.1620072143833,7.01159435733982,7.06565734154406,136938.426706744,0.0,1.0
2010-11-04,14.03,14.12,13.48,13.5,239100,7.50993731074721,7.55811224716683,7.21553492151621,7.22624046294279,446684.554237142,0.0,1.0
2010-11-05,14.45,14.51,14.05,14.1,120500,7.73475368070543,7.76687030498517,7.52064285217379,7.54740670574024,225117.058910814,0.0,1.0
2010-11-08,14.39,14.44,14.21,14.4,113800,7.70263705642568,7.72940090999214,7.60628718358644,7.70798982713897,212600.176797101,0.0,1.0
2010-11-09,14.31,14.48,14.2,14.45,151500,7.65981489071935,7.7508119928453,7.60093441287315,7.73475368070543,283030.991078742,0.0,1.0
2010-11-10,14.4,14.46,14.17,14.37,41100,7.70798982713897,7.74010645141872,7.58487610073328,7.6919315149991,76782.6649065101,0.0,1.0
2010-11-11,14.01,14.25,14.0,14.23,68300,7.49923176932063,7.62769826643961,7.49387899860734,7.61699272501303,127597.469905466,0.0,1.0
2010-11-12,13.71,13.89,13.67,13.89,53800,7.3386486479219,7.43499852076113,7.31723756506873,7.43499852076113,100508.695181758,0.0,1.0
2010-11-15,13.83,14.04,13.705,13.77,55000,7.40288189648139,7.5152900814605,7.33597226256525,7.37076527220164,102750.524814065,0.0,1.0
2010-11-16,13.68,13.97,13.41,13.67,112700,7.32259033578202,7.47782068646746,7.17806552652317,7.31723756506873,210545.16630082,0.0,1.0
2010-11-17,13.49,13.7,13.36,13.68,60400,7.2208876922295,7.33329587720861,7.15130167295671,7.32259033578202,112838.758159445,0.0,1.0
2010-11-18,13.53,14.0,13.52,13.7,88200,7.24229877508266,7.49387899860734,7.23694600436937,7.33329587720861,164774.477974554,0.0,1.0
2010-11-19,13.31,13.54,12.94,13.54,120500,7.12453781939026,7.24765154579595,6.92648530299849,7.24765154579595,225117.058910814,0.0,1.0
2010-11-22,13.09,13.3,12.84,13.28,46400,7.00677686369786,7.11918504867697,6.87295759586558,7.10847950725039,86684.0791158653,0.0,1.0
2010-11-23,13.3,13.38,12.68,12.91,77400,7.11918504867697,7.1620072143833,6.78731326445293,6.91042699085862,144598.011283793,0.0,1.0
2010-11-24,13.8,13.84,13.464,13.49,98200,7.38682358434152,7.40823466719468,7.20697048837494,7.2208876922295,183456.391577111,0.0,1.0
2010-11-26,13.69,13.8,13.67,13.72,14600,7.32794310649532,7.38682358434152,7.31723756506873,7.34400141863519,27275.5938597335,0.0,1.0
2010-11-29,13.73,13.779,13.55,13.55,80900,7.34935418934848,7.3755827658436,7.25300431650924,7.25300431650924,151136.681044688,0.0,1.0
2010-11-30,13.4,13.73,13.31,13.59,129600,7.17271275580988,7.34935418934848,7.12453781939026,7.27441539936241,242117.600289141,0.0,1.0
2010-12-01,13.73,13.74,13.4,13.56,208500,7.34935418934848,7.35470696006177,7.17271275580988,7.25835708722253,389517.898613317,0.0,1.0
2010-12-02,13.79,13.81,13.62,13.73,69200,7.38147081362822,7.39217635505481,7.29047371150228,7.34935418934848,129278.842129696,0.0,1.0
2010-12-03,13.75,13.82,13.52,13.68,55500,7.36005973077506,7.3975291257681,7.23694600436937,7.32259033578202,103684.620494192,0.0,1.0
2010-12-06,13.78,13.85,13.55,13.71,60400,7.37611804291493,7.41358743790797,7.25300431650924,7.3386486479219,112838.758159445,0.0,1.0
2010-12-07,13.82,13.95,13.78,13.85,61200,7.46711514504088,7.53735573613027,7.44550265547491,7.48332451221535,113267.83952993,0.13,1.0
2010-12-08,13.93,14.06,13.89,13.9,45600,7.52654949134728,7.59679008243667,7.50493700178132,7.51034012417281,84395.6451399478,0.0,1.0
2010-12-09,14.06,14.15,13.9,14.06,59200,7.59679008243667,7.64541818396009,7.51034012417281,7.59679008243667,109566.276146599,0.0,1.0
2010-12-10,14.07,14.1,13.82,14.05,58200,7.60219320482816,7.61840257200263,7.46711514504088,7.59138696004518,107715.494454933,0.0,1.0
2010-12-13,14.11,14.21,13.87,14.15,53400,7.62380569439413,7.67783691830904,7.49413075699834,7.64541818396009,98831.7423349388,0.0,1.0
2010-12-14,14.08,14.19,13.96,14.19,66600,7.60759632721965,7.66703067352606,7.54275885852176,7.66703067352606,123262.060664924,0.0,1.0
2010-12-15,14.06,14.24,13.87,14.07,165600,7.59679008243667,7.69404628548351,7.49413075699834,7.60219320482816,306489.44813981,0.0,1.0
2010-12-16,14.16,14.2,13.99,14.07,72700,7.65082130635158,7.67243379591755,7.55896822569623,7.60219320482816,134551.828984083,0.0,1.0
2010-12-17,14.04,14.15,13.933,14.1,218700,7.58598383765369,7.64541818396009,7.52817042806473,7.61840257200263,404765.95596725,0.0,1.0
2010-12-20,14.03,14.175,13.97,14.1,113000,7.5805807152622,7.65892598993882,7.54816198091325,7.61840257200263,209138.331158204,0.0,1.0
2010-12-21,14.12,14.14,14.0,14.13,210800,7.62920881678562,7.6400150615686,7.56437134808772,7.63461193917711,390144.780603092,0.0,1.0
2010-12-22,14.25,14.38,14.03,14.14,84500,7.699449407875,7.76968999896439,7.5805807152622,7.6400150615686,156391.052945737,0.0,1.0
2010-12-23,14.195,14.4,14.15,14.26,80400,7.6697322347218,7.78049624374737,7.64541818396009,7.70485253026649,148802.848009908,0.0,1.0
2010-12-27,14.14,14.42,14.01,14.16,162100,7.6400150615686,7.79130248853035,7.56977447047921,7.65082130635158,300011.712218981,0.0,1.0
2010-12-28,14.2,14.33,14.125,14.2,67700,7.67243379591755,7.74267438700693,7.63191037798136,7.67243379591755,125297.920525756,0.0,1.0
2010-12-29,14.51,14.68,14.1408,14.27,69300,7.83993059005378,7.93178367070913,7.64044731135992,7.71025565265799,128259.171232421,0.0,1.0
2010-12-30,14.32,14.63,14.23,14.53,33700,7.73727126461544,7.90476805875167,7.68864316309202,7.85073683483676,62371.3430091281,0.0,1.0
2010-12-31,14.0,14.27,14.0,14.27,60100,7.56437134808772,7.71025565265799,7.56437134808772,7.71025565265799,111231.979669098,0.0,1.0
2011-01-03,14.44,14.67,14.18,14.18,119800,7.80210873331334,7.92638054831763,7.66162755113456,7.66162755113456,221723.646661529,0.0,1.0
2011-01-04,14.27,14.7,13.87,14.53,117500,7.71025565265799,7.94258991549211,7.49413075699834,7.85073683483676,217466.848770699,0.0,1.0
2011-01-05,14.42,14.45,14.02,14.22,62900,7.79130248853035,7.80751185570483,7.5751775928707,7.68324004070053,116414.168405761,0.0,1.0
2011-01-06,14.28,14.4,14.19,14.39,96400,7.71565877504948,7.78049624374737,7.66703067352606,7.77509312135588,178415.355076556,0.0,1.0
2011-01-07,14.32,14.42,14.0,14.33,75800,7.73727126461544,7.79130248853035,7.56437134808772,7.74267438700693,140289.252228247,0.0,1.0
2011-01-10,14.22,14.4,14.03,14.21,112800,7.68324004070053,7.78049624374737,7.5805807152622,7.67783691830904,208768.174819871,0.0,1.0
2011-01-11,14.44,14.45,14.15,14.26,131000,7.80210873331334,7.80751185570483,7.64541818396009,7.70485253026649,242452.401608183,0.0,1.0
2011-01-12,14.54,14.73,14.48,14.59,87100,7.85613995722825,7.95879928266658,7.8237212228793,7.88315556918571,161203.085344067,0.0,1.0
2011-01-13,14.69,14.77,14.4,14.59,35200,7.93718679310062,7.98041177223255,7.78049624374737,7.88315556918571,65147.5155466264,0.0,1.0
2011-01-14,14.65,14.91,14.55,14.64,118600,7.91557430353465,8.05605548571342,7.86154307961974,7.91017118114316,219502.708631531,0.0,1.0
2011-01-18,14.51,14.71,14.31,14.55,73700,7.83993059005378,7.9479930378836,7.73186814222395,7.86154307961974,136402.610675749,0.0,1.0
2011-01-19,13.9,14.53,13.9,14.53,96800,7.51034012417281,7.85073683483676,7.51034012417281,7.85073683483676,179155.667753223,0.0,1.0
2011-01-20,13.98,14.1,13.86,13.86,143400,7.55356510330474,7.61840257200263,7.48872763460685,7.48872763460685,265402.094584836,0.0,1.0
2011-01-21,13.9705,14.06,13.89,14.06,82100,7.54843213703282,7.59679008243667,7.50493700178132,7.59679008243667,151949.176885739,0.0,1.0
2011-01-24,14.22,14.26,13.94,13.95,72700,7.68324004070053,7.70485253026649,7.53195261373877,7.53735573613027,134551.828984083,0.0,1.0
2011-01-25,14.25,14.3,13.97,14.11,67500,7.699449407875,7.72646501983246,7.54816198091325,7.62380569439413,124927.764187423,0.0,1.0
2011-01-26,14.3,14.59,13.86,14.55,106700,7.72646501983246,7.88315556918571,7.48872763460685,7.86154307961974,197478.406500711,0.0,1.0
2011-01-27,14.77,14.82,14.26,14.31,87900,7.98041177223255,8.00742738419,7.70485253026649,7.73186814222395,162683.710697399,0.0,1.0
2011-01-28,14.27,14.79,14.23,14.78,150300,7.71025565265799,7.99121801701553,7.68864316309202,7.98581489462404,278172.488257328,0.0,1.0
2011-01-31,14.25,14.53,14.21,14.37,82200,7.699449407875,7.85073683483676,7.67783691830904,7.7642868765729,152134.255054906,0.0,1.0
2011-02-01,14.65,14.67,14.25,14.32,42000,7.91557430353465,7.92638054831763,7.699449407875,7.73727126461544,77732.831049952,0.0,1.0
2011-02-02,14.4,14.75,14.37,14.56,36700,7.78049624374737,7.96960552744956,7.7642868765729,7.86694620201123,67923.6880841247,0.0,1.0
2011-02-03,14.25,14.469,14.23,14.36,85900,7.699449407875,7.81777778824866,7.68864316309202,7.75888375418141,158982.147314068,0.0,1.0
2011-02-04,14.41,14.41,14.2,14.22,139800,7.78589936613886,7.78589936613886,7.67243379591755,7.68324004070053,258739.28049484,0.0,1.0
2011-02-07,14.58,14.78,14.4,14.4,70000,7.87775244679421,7.98581489462404,7.78049624374737,7.78049624374737,129554.718416587,0.0,1.0
2011-02-08,14.45,14.54,14.33,14.54,65400,7.80751185570483,7.85613995722825,7.74267438700693,7.85613995722825,121041.122634925,0.0,1.0
2011-02-09,14.3,14.49,14.3,14.35,46500,7.72646501983246,7.82912434527079,7.72646501983246,7.75348063178992,86061.3486624468,0.0,1.0
2011-02-10,14.28,14.47,14.23,14.25,61000,7.71565877504948,7.81831810048781,7.68864316309202,7.699449407875,112897.683191597,0.0,1.0
2011-02-11,14.56,14.56,14.25,14.25,49900,7.86694620201123,7.86694620201123,7.699449407875,7.699449407875,92354.0064141096,0.0,1.0
2011-02-14,14.6,14.73,14.42,14.61,30000,7.8885586915772,7.95879928266658,7.79130248853035,7.89396181396869,55523.4507499656,0.0,1.0
2011-02-15,14.71,14.72,13.94,14.59,41600,7.9479930378836,7.95339616027509,7.53195261373877,7.88315556918571,76992.5183732857,0.0,1.0
2011-02-16,14.78,14.83,14.5,14.76,24100,7.98581489462404,8.01283050658149,7.83452746766228,7.97500864984106,44603.8387691391,0.0,1.0
2011-02-17,14.7,14.78,14.55,14.78,42200,7.94258991549211,7.98581489462404,7.86154307961974,7.98581489462404,78102.987388285,0.0,1.0
2011-02-18,14.79,14.85,14.64,14.76,71300,7.99121801701553,8.02363675136448,7.91017118114316,7.97500864984106,131960.734615752,0.0,1.0
2011-02-22,14.62,14.96,14.59,14.74,128700,7.89936493636018,8.08307109767088,7.88315556918571,7.96420240505807,238195.603717353,0.0,1.0
2011-02-23,14.47,14.72,14.4,14.72,103900,7.81831810048781,7.95339616027509,7.78049624374737,7.95339616027509,192296.217764048,0.0,1.0
2011-02-24,14.4,14.62,14.34,14.47,80900,7.78049624374737,7.89936493636018,7.74807750939842,7.81831810048781,149728.238855741,0.0,1.0
2011-02-25,14.67,14.71,14.29,14.43,105800,7.92638054831763,7.9479930378836,7.72106189744097,7.79670561092184,195812.702978212,0.0,1.0
2011-02-28,14.32,14.73,14.29,14.69,177800,7.73727126461544,7.95879928266658,7.72106189744097,7.93718679310062,329068.98477813,0.0,1.0
2011-03-01,14.25,14.445,14.19,14.33,331000,7.699449407875,7.80481029450908,7.66703067352606,7.74267438700693,612608.739941288,0.0,1.0
2011-03-02,14.06,14.22,13.96,14.22,96300,7.59679008243667,7.68324004070053,7.54275885852176,7.68324004070053,178230.27690739,0.0,1.0
2011-03-03,14.15,14.23,14.0,14.23,62600,7.64541818396009,7.68864316309202,7.56437134808772,7.68864316309202,115858.933898262,0.0,1.0
2011-03-04,14.04,14.2,13.8,14.13,96900,7.58598383765369,7.67243379591755,7.4563089002579,7.63461193917711,179340.745922389,0.0,1.0
2011-03-07,13.72,14.12,13.57,14.01,161400,7.48332451221536,7.70149723851901,7.40150973985148,7.6414997387855,295912.330994777,0.13,1.0
2011-03-08,13.94,14.19,13.74,13.74,78800,7.60331951168236,7.73967746562215,7.49423314853054,7.49423314853054,144472.687003646,0.0,1.0
2011-03-09,14.01,14.15,13.84,13.97,95100,7.6414997387855,7.71786019299178,7.54877633010645,7.61968246615514,174357.265660492,0.0,1.0
2011-03-10,13.88,14.05,13.6,13.82,108600,7.57059360273682,7.66331701141587,7.41787269432426,7.53786769379127,199108.2970634,0.0,1.0
2011-03-11,14.16,14.2,13.76,13.76,87000,7.72331451114937,7.74513178377974,7.50514178484572,7.50514178484572,159506.646818746,0.0,1.0
2011-03-14,14.23,14.3,14.0,14.0,81300,7.76149473825251,7.79967496535565,7.63604542062791,7.63604542062791,149056.211337518,0.0,1.0
2011-03-15,14.2,14.37,13.86,13.86,69100,7.74513178377974,7.83785519245879,7.55968496642163,7.55968496642163,126688.612588222,0.0,1.0
2011-03-16,13.97,14.19,13.77,14.19,100900,7.61968246615514,7.73967746562215,7.51059610300331,7.73967746562215,184991.042115074,0.0,1.0
2011-03-17,14.18,14.28,13.91,14.13,54100,7.73422314746456,7.78876632904047,7.58695655720959,7.7069515566766,99187.4665849904,0.0,1.0
2011-03-18,14.75,14.82,14.19,14.27,141400,8.04511928244727,8.08329950955041,7.73967746562215,7.78331201088288,259244.136323801,0.0,1.0
2011-03-21,14.835,14.9,14.63,14.9,70700,8.09148098678679,8.12693405481114,7.97966746455617,8.12693405481114,129622.068161901,0.0,1.0
2011-03-22,14.55,14.9,14.55,14.83,50400,7.93603291929544,8.12693405481114,7.93603291929544,8.088753827708,92403.8505708598,0.0,1.0
2011-03-23,14.75,14.85,14.5,14.55,40400,8.04511928244727,8.09966246402318,7.90876132850748,7.93603291929544,74069.7532353717,0.0,1.0
2011-03-24,14.65,14.84,14.39,14.84,83300,7.99057610087135,8.09420814586559,7.84876382877398,8.09420814586559,152723.030804616,0.0,1.0
2011-03-25,14.74,15.0,14.36,14.75,150000,8.03966496428967,8.18147723638705,7.8324008743012,8.04511928244727,275011.460032321,0.0,1.0
2011-03-28,14.925,15.15,14.65,14.82,77800,8.14056985020511,8.26329200875092,7.99057610087135,8.08329950955041,142639.277270097,0.0,1.0
2011-03-29,14.94,15.12,14.83,14.98,190000,8.1487513274415,8.24692905427815,8.088753827708,8.17056860007187,348347.849374273,0.0,1.0
2011-03-30,14.96,15.15,14.91,15.02,119500,8.15965996375668,8.26329200875092,8.13238837296873,8.19238587270223,219092.463159082,0.0,1.0
2011-03-31,14.9,15.06,14.87,14.95,46200,8.12693405481114,8.2142031453326,8.11057110033836,8.15420564559909,84703.5296899548,0.0,1.0
2011-04-01,14.8,15.06,14.75,14.92,57600,8.07239087323522,8.2142031453326,8.04511928244727,8.13784269112632,105604.400652411,0.0,1.0
2011-04-04,15.02,15.07,14.8099,14.86,51700,8.19238587270223,8.21965746349019,8.07779064821124,8.10511678218077,94787.2832244733,0.0,1.0
2011-04-05,14.75,15.09,14.62,14.98,151500,8.04511928244727,8.23056609980537,7.97421314639858,8.17056860007187,277761.574632644,0.0,1.0
2011-04-06,14.86,14.97,14.71,14.79,76000,8.10511678218077,8.16511428191428,8.0233020098169,8.06693655507763,139339.139749709,0.0,1.0
2011-04-07,14.89,15.09,14.85,14.85,76500,8.12147973665354,8.23056609980537,8.09966246402318,8.09966246402318,140255.844616484,0.0,1.0
2011-04-08,14.75,15.0,14.7,14.78,77000,8.04511928244727,8.18147723638705,8.01784769165931,8.06148223692004,141172.549483258,0.0,1.0
2011-04-11,14.75,14.9,14.72,14.72,48400,8.04511928244727,8.12693405481114,8.02875632797449,8.02875632797449,88737.0311037621,0.0,1.0
2011-04-12,14.75,14.95,14.6315,14.74,183400,8.04511928244727,8.15420564559909,7.98048561227981,8.03966496428967,336247.345132851,0.0,1.0
2011-04-13,14.78,14.84,14.59,14.84,66300,8.06148223692004,8.09420814586559,7.9578501919258,8.09420814586559,121555.065334286,0.0,1.0
2011-04-14,14.785,14.85,14.63,14.63,78200,8.06420939599884,8.09966246402318,7.97966746455617,7.97966746455617,143372.641163516,0.0,1.0
2011-04-15,14.93,14.96,14.6,14.75,440700,8.14329700928391,8.15965996375668,7.96330451008339,8.04511928244727,807983.669574959,0.0,1.0
2011-04-18,14.65,14.87,14.5,14.73,101500,7.99057610087135,8.11057110033836,7.90876132850748,8.03421064613208,186091.087955204,0.0,1.0
2011-04-19,14.49,14.73,14.47,14.73,96700,7.90330701034989,8.03421064613208,7.89239837403471,8.03421064613208,177290.72123417,0.0,1.0
2011-04-20,14.73,14.8199,14.6101,14.65,64700,8.03421064613208,8.08324496636883,7.96881337142256,7.99057610087135,118621.609760608,0.0,1.0
2011-04-21,14.93,14.94,14.6101,14.86,71000,8.14329700928391,8.1487513274415,7.96881337142256,8.10511678218077,130172.091081965,0.0,1.0
2011-04-25,14.72,14.91,14.61,14.88,88000,8.02875632797449,8.13238837296873,7.96875882824099,8.11602541849595,161340.056552295,0.0,1.0
2011-04-26,14.78,14.9,14.7,14.7,119000,8.06148223692004,8.12693405481114,8.01784769165931,8.01784769165931,218175.758292308,0.0,1.0
2011-04-27,14.6,14.78,14.33,14.73,265000,7.96330451008339,8.06148223692004,7.81603791982843,8.03421064613208,485853.579390434,0.0,1.0
2011-04-28,14.72,14.74,14.48,14.54,38000,8.02875632797449,8.03966496428967,7.8978526921923,7.93057860113785,69669.5698748546,0.0,1.0
2011-04-29,14.72,14.81,14.55,14.67,42000,8.02875632797449,8.07784519139281,7.93603291929544,8.00148473718653,77003.2088090499,0.0,1.0
2011-05-02,14.51,14.79,14.5,14.75,70000,7.91421564666507,8.06693655507763,7.90876132850748,8.04511928244727,128338.681348416,0.0,1.0
2011-05-03,14.52,14.74,14.43,14.55,286000,7.91966996482266,8.03966496428967,7.87058110140434,7.93603291929544,524355.183794959,0.0,1.0
2011-05-04,14.4,14.5457,14.31,14.5457,76400,7.85421814693157,7.93368756248767,7.80512928351325,7.93368756248767,140072.503643129,0.0,1.0
2011-05-05,14.35,14.61,14.25,14.41,81900,7.82694655614361,7.96875882824099,7.7724033745677,7.85967246508916,150156.257177647,0.0,1.0
2011-05-06,14.3,14.53,14.28,14.53,53000,7.79967496535565,7.92512428298025,7.78876632904047,7.92512428298025,97170.7158780867,0.0,1.0
2011-05-09,14.21,14.29,14.14,14.26,105000,7.75058610193733,7.79422064719806,7.71240587483419,7.77785769272529,192508.022022625,0.0,1.0
2011-05-10,14.25,14.35,14.1775,14.27,127900,7.7724033745677,7.82694655614361,7.73285956792516,7.78331201088288,234493.104920892,0.0,1.0
2011-05-11,14.15,14.36,14.0,14.36,98500,7.71786019299178,7.8324008743012,7.63604542062791,7.8324008743012,180590.858754557,0.0,1.0
2011-05-12,14.08,14.14,13.95,14.11,53800,7.67967996588864,7.71240587483419,7.60877382983996,7.69604292036142,98637.4436649258,0.0,1.0
2011-05-13,13.83,14.05,13.73,14.05,54000,7.54332201194886,7.66331701141587,7.48877883037295,7.66331701141587,99004.1256116355,0.0,1.0
2011-05-16,13.63,13.87,13.63,13.74,70300,7.43423564879703,7.56513928457922,7.43423564879703,7.49423314853054,128888.704268481,0.0,1.0
2011-05-17,13.4,13.69,13.38,13.55,71800,7.30878633117243,7.46696155774258,7.29787769485725,7.3906011035363,131638.818868804,0.0,1.0
2011-05-18,13.51,13.55,13.36,13.39,79500,7.36878383090594,7.3906011035363,7.28696905854207,7.30333201301484,145756.07381713,0.0,1.0
2011-05-19,13.61,13.67,13.39,13.58,72100,7.42332701248185,7.4560529214274,7.30333201301484,7.40696405800908,132188.841788869,0.0,1.0
2011-05-20,13.39,13.63,13.34,13.54,93600,7.30333201301484,7.43423564879703,7.27606042222688,7.38514678537871,171607.151060168,0.0,1.0
2011-05-23,13.27,13.44,13.2,13.22,57600,7.23788019512374,7.3306036038028,7.1996999680206,7.21060860433579,105604.400652411,0.0,1.0
2011-05-24,13.09,13.32,13.05,13.27,57300,7.1397024682871,7.2651517859117,7.11788519565673,7.23788019512374,105054.377732347,0.0,1.0
2011-05-25,13.06,13.23,13.04,13.05,54400,7.12333951381432,7.21606292249338,7.11243087749914,7.11788519565673,99737.4895050551,0.0,1.0
2011-05-26,13.21,13.22,12.91,13.01,112500,7.2051542861782,7.21060860433579,7.04152474145045,7.09606792302637,206258.595024241,0.0,1.0
2011-05-27,13.16,13.28,13.04,13.25,45100,7.17788269539024,7.24333451328133,7.11243087749914,7.22697155880856,82686.7789830511,0.0,1.0
2011-05-31,13.42,13.43,13.2,13.25,164400,7.31969496748761,7.3251492856452,7.1996999680206,7.22697155880856,301412.560195424,0.0,1.0
2011-06-01,12.83,13.37,12.8,13.37,101000,6.99789019618972,7.29242337669966,6.98152724171695,7.29242337669966,185174.383088429,0.0,1.0
2011-06-02,12.75,12.88,12.72,12.88,46300,6.95425565092899,7.02516178697768,6.93789269645622,7.02516178697768,84886.8706633097,0.0,1.0
2011-06-03,12.71,12.76,12.5,12.63,146000,6.93243837829863,6.95970996908658,6.81789769698921,6.8888038330379,267677.821098126,0.0,1.0
2011-06-06,12.68,12.7501,12.65,12.71,114500,6.91607542382585,6.95431019411057,6.89971246935308,6.93243837829863,209925.414491338,0.0,1.0
2011-06-07,12.36,12.8,12.35,12.64,54400,6.81244337883162,7.05495754442109,6.80693169325004,6.96677057511583,98699.3891339055,0.13,1.0
2011-06-08,12.13,12.38,12.02,12.31,81700,6.6856746104553,6.82346674999477,6.62504606905793,6.78488495092372,148230.516401472,0.0,1.0
2011-06-09,12.41,12.42,12.09,12.15,103200,6.84000180673951,6.84551349232109,6.66362786812898,6.69669798161846,187238.547033438,0.0,1.0
2011-06-10,12.31,12.48,12.2,12.32,67700,6.78488495092372,6.87858360581056,6.72425640952635,6.7903966365053,122829.938315541,0.0,1.0
2011-06-13,12.35,12.48,12.275,12.4,52000,6.80693169325004,6.87858360581056,6.7655940513882,6.83449012115793,94345.0043191744,0.0,1.0
2011-06-14,12.48,12.51,12.42,12.5,95100,6.87858360581056,6.8951186625553,6.84551349232109,6.88960697697372,172542.498283721,0.0,1.0
2011-06-15,12.33,12.4,12.21,12.39,138000,6.79590832208688,6.83449012115793,6.72976809510793,6.82897843557635,250377.12684704,0.0,1.0
2011-06-16,12.62,12.67,12.36,12.36,69900,6.95574720395267,6.98330563186056,6.81244337883162,6.81244337883162,126821.457729044,0.0,1.0
2011-06-17,12.75,12.7785,12.57,12.69,174100,7.0273991165132,7.0431074204207,6.92818877604478,6.99432900302372,315874.33176862,0.0,1.0
2011-06-20,12.71,13.01,12.59,12.71,124200,7.00535237418688,7.17070294163425,6.93921214720793,7.00535237418688,225339.414162336,0.0,1.0
2011-06-21,12.64,12.79,12.62,12.76,126800,6.96677057511583,7.04944585883951,6.95574720395267,7.03291080209478,230056.664378294,0.0,1.0
2011-06-22,12.61,12.83,12.53,12.57,188800,6.95023551837109,7.07149260116583,6.90614203371846,6.92818877604478,342544.938758849,0.0,1.0
2011-06-23,12.625,12.71,12.49,12.55,63700,6.95850304674346,7.00535237418688,6.88409529139214,6.91716540488162,115572.630290989,0.0,1.0
2011-06-24,12.55,12.8,12.49,12.69,360800,6.91716540488162,7.05495754442109,6.88409529139214,6.99432900302372,654609.183814579,0.0,1.0
2011-06-27,12.89,12.9,12.58,12.6,104200,7.1045627146553,7.11007440023688,6.93370046162635,6.94472383278951,189052.874039576,0.0,1.0
2011-06-28,12.91,12.91,12.72,12.91,83900,7.11558608581846,7.11558608581846,7.01086405976846,7.11558608581846,152222.035814976,0.0,1.0
2011-06-29,12.92,12.98,12.82,12.98,46800,7.12109777140004,7.15416788488951,7.06598091558425,7.15416788488951,84910.503887257,0.0,1.0
2011-06-30,13.0,13.05,12.79,13.0,66000,7.16519125605267,7.19274968396057,7.04944585883951,7.16519125605267,119745.582405106,0.0,1.0
2011-07-01,13.12,13.2,12.87,13.04,93300,7.23133148303162,7.27542496768425,7.09353934349214,7.18723799837899,169276.709672672,0.0,1.0
2011-07-05,13.2,13.21,13.01,13.13,68400,7.27542496768425,7.28093665326583,7.17070294163425,7.2368431686132,124099.967219837,0.0,1.0
2011-07-06,13.27,13.32,13.09,13.14,59900,7.3140067667553,7.3415651946632,7.21479642628688,7.24235485419478,108678.187667664,0.0,1.0
2011-07-07,13.26,13.57,13.17,13.35,88600,7.30849508117372,7.47935733420267,7.25888991093951,7.35810025140793,160749.372743824,0.0,1.0
2011-07-08,13.16,13.21,13.04,13.11,31700,7.25337822535793,7.28093665326583,7.18723799837899,7.22581979745004,57514.1660945737,0.0,1.0
2011-07-11,12.91,13.14,12.84,13.02,121900,7.11558608581846,7.24235485419478,7.07700428674741,7.17621462721583,221166.462048218,0.0,1.0
2011-07-12,12.9,13.13,12.85,12.9,75700,7.11007440023688,7.2368431686132,7.08251597232899,7.11007440023688,137344.554364644,0.0,1.0
2011-07-13,13.06,13.16,12.91,13.02,97800,7.19826136954214,7.25337822535793,7.11558608581846,7.17621462721583,177441.181200294,0.0,1.0
2011-07-14,12.82,13.13,12.8,13.13,59400,7.06598091558425,7.2368431686132,7.05495754442109,7.2368431686132,107771.024164595,0.0,1.0
2011-07-15,12.77,12.93,12.715,12.83,65900,7.03842248767635,7.12660945698162,7.00810821697767,7.07149260116583,119564.149704492,0.0,1.0
2011-07-18,12.5,12.77,12.45,12.77,59400,6.88960697697372,7.03842248767635,6.86204854906583,7.03842248767635,107771.024164595,0.0,1.0
2011-07-19,12.9,12.92,12.62,12.62,56700,7.11007440023688,7.12109777140004,6.95574720395267,6.95574720395267,102872.341248023,0.0,1.0
2011-07-20,12.85,12.92,12.74,12.9,26700,7.08251597232899,7.12109777140004,7.02188743093162,7.11007440023688,48442.5310638838,0.0,1.0
2011-07-21,13.0,13.04,12.75,12.94,59100,7.16519125605267,7.18723799837899,7.0273991165132,7.1321211425632,107226.726062754,0.0,1.0
2011-07-22,12.86,13.02,12.76,13.01,64500,7.08802765791057,7.17621462721583,7.03291080209478,7.17070294163425,117024.091895899,0.0,1.0
2011-07-25,12.57,12.95,12.57,12.69,50200,6.92818877604478,7.13763282814478,6.92818877604478,6.99432900302372,91079.215708126,0.0,1.0
2011-07-26,12.59,12.66,12.5,12.63,95000,6.93921214720793,6.97779394627899,6.88960697697372,6.96125888953425,172361.065583107,0.0,1.0
2011-07-27,12.53,13.48,12.47,13.48,127300,6.90614203371846,7.42975216396846,6.87307192022899,7.42975216396846,230963.827881363,0.0,1.0
2011-07-28,12.51,12.73,12.4075,12.57,116600,6.8951186625553,7.01637574535004,6.83862388534412,6.92818877604478,211550.528915687,0.0,1.0
2011-07-29,12.32,12.52,12.28,12.37,106400,6.7903966365053,6.90063034813688,6.76834989417898,6.8179550644132,193044.39345308,0.0,1.0
2011-08-01,12.55,12.57,12.19,12.44,125900,6.91716540488162,6.92818877604478,6.71874472394477,6.85653686348425,228423.77007277,0.0,1.0
2011-08-02,12.42,12.73,12.4,12.48,78800,6.84551349232109,7.01637574535004,6.83449012115793,6.87858360581056,142968.968083672,0.0,1.0
2011-08-03,12.68,12.74,12.28,12.48,60100,6.98881731744214,7.02188743093162,6.76834989417898,6.87858360581056,109041.053068892,0.0,1.0
2011-08-04,12.2,12.76,12.2,12.52,97000,6.72425640952635,7.03291080209478,6.72425640952635,6.90063034813688,175989.719595383,0.0,1.0
2011-08-05,12.25,12.5,12.11,12.38,102800,6.75181483743425,6.88960697697372,6.67465123929214,6.82346674999477,186512.816230983,0.0,1.0
2011-08-08,11.45,12.58,11.45,12.1,239200,6.31087999090793,6.93370046162635,6.31087999090793,6.66913955371056,433987.019868202,0.0,1.0
2011-08-09,11.76,11.89,10.92,11.7,375000,6.48174224393688,6.55339415649741,6.01876065508424,6.4486721304474,680372.627301738,0.0,1.0
2011-08-10,10.83,11.95,10.75,11.49,140500,5.96915548485003,6.58646426998688,5.9250620001974,6.33292673323425,254912.944362385,0.0,1.0
2011-08-11,11.48,11.67,10.91,10.91,151000,6.32741504765267,6.43213707370267,6.01324896950266,6.01324896950266,273963.377926833,0.0,1.0
2011-08-12,11.42,11.67,11.18,11.58,115900,6.29434493416319,6.43213707370267,6.1620644802053,6.38253190346846,210280.500011391,0.0,1.0
2011-08-15,11.53,11.59,11.34,11.53,93200,6.35497347556056,6.38804358905004,6.25025144951056,6.35497347556056,169095.276972059,0.0,1.0
2011-08-16,11.5,11.73,11.01,11.41,115200,6.33843841881582,6.46520718719214,6.06836582531845,6.28883324858161,209010.471107094,0.0,1.0
2011-08-17,11.55,11.74,11.24,11.58,107000,6.36599684672372,6.47071887277372,6.19513459369477,6.38253190346846,194132.989656763,0.0,1.0
2011-08-18,10.92,11.41,10.87,11.34,462300,6.01876065508424,6.28883324858161,5.99120222717635,6.25025144951056,838763.374937584,0.0,1.0
2011-08-19,10.73,11.23,10.68,10.83,189300,5.91403862903424,6.18962290811319,5.88648020112635,5.96915548485003,343452.102261918,0.0,1.0
2011-08-22,10.68,11.0992,10.54,10.99,76900,5.88648020112635,6.11753006070614,5.80931660298424,6.0573424541553,139521.74677201,0.0,1.0
2011-08-23,11.21,11.22,10.65,10.69,82600,6.17859953695003,6.18411122253161,5.86994514438161,5.89199188670793,149863.410706996,0.0,1.0
2011-08-24,11.28,11.435,11.08,11.17,70200,6.21718133602109,6.30261246253556,6.10694762438951,6.15655279462372,127365.755830885,0.0,1.0
2011-08-25,11.13,11.57,11.05,11.4,93800,6.1345060522974,6.37702021788688,6.09041256764477,6.28332156300003,170183.873175742,0.0,1.0
2011-08-26,11.21,11.39,10.91,11.07,54600,6.17859953695003,6.27780987741846,6.01324896950266,6.10143593880793,99062.2545351332,0.0,1.0
2011-08-29,11.65,11.72,11.29,11.39,143100,6.42111370253951,6.45969550161056,6.22269302160267,6.27780987741846,259630.194578343,0.0,1.0
2011-08-30,11.59,11.66,11.37,11.6,80200,6.38804358905004,6.42662538812109,6.2667865062553,6.39355527463161,145509.025892265,0.0,1.0
2011-08-31,11.48,11.65,11.42,11.6,169700,6.32741504765267,6.42111370253951,6.29434493416319,6.39355527463161,307891.292941613,0.0,1.0
2011-09-01,11.07,11.53,11.01,11.53,112800,6.10143593880793,6.35497347556056,6.06836582531845,6.35497347556056,204656.086292363,0.0,1.0
2011-09-02,10.61,11.09,10.58,10.93,151800,5.8478984020553,6.11245930997109,5.83136334531056,6.02427234066582,275414.839531744,0.0,1.0
2011-09-06,10.45,10.57,10.249,10.36,102900,5.75971143275003,5.82585165972898,5.64892655256029,5.71010626251582,186694.248931597,0.0,1.0
2011-09-07,10.95,10.98,10.4507,10.5,134600,6.10694762438951,6.123678987744,5.82848196695958,5.85597717407213,241343.15383904,0.13,1.0
2011-09-08,10.65,10.98,10.54,10.84,89000,5.93963399084459,6.123678987744,5.87828565854479,6.0455992920897,159580.540057018,0.0,1.0
2011-09-09,10.58,10.69,10.4,10.56,99300,5.90059414301744,5.96194247531724,5.80020596289049,5.88943990078111,178048.84974901,0.0,1.0
2011-09-12,10.86,10.91,10.43,10.6,81300,6.05675353432603,6.08463913991685,5.81693732624498,5.91174838525377,145774.133782422,0.0,1.0
2011-09-13,10.93,11.2,10.76,10.9,96800,6.09579338215318,6.24637565234361,6.00098232314439,6.07906201879869,173566.250309206,0.0,1.0
2011-09-14,11.04,11.24,10.81,11.0,92700,6.15714171445298,6.26868413681626,6.02886792873521,6.13483322998033,166214.787227928,0.0,1.0
2011-09-15,10.98,11.17,10.84,11.17,66100,6.123678987744,6.22964428898911,6.0455992920897,6.22964428898911,118519.929188414,0.0,1.0
2011-09-16,11.2,11.21,10.83,11.04,168100,6.24637565234361,6.25195277346177,6.04002217097154,6.15714171445298,301409.986332412,0.0,1.0
2011-09-19,10.91,11.1,10.81,11.04,62400,6.08463913991685,6.19060444116197,6.02886792873521,6.15714171445298,111885.682017505,0.0,1.0
2011-09-20,10.5,10.99,10.5,10.92,58200,5.85597717407213,6.12925610886216,5.85597717407213,6.09021626103502,104354.914958634,0.0,1.0
2011-09-21,10.35,10.77,10.29,10.54,128000,5.77232035729967,6.00655944426256,5.73885763059069,5.87828565854479,229509.091317958,0.0,1.0
2011-09-22,10.17,10.41,10.01,10.1,202800,5.67193217717272,5.80578308400866,5.5826982392821,5.63289232934557,363628.46655689,0.0,1.0
2011-09-23,10.24,10.5,10.0,10.18,127700,5.71097202499987,5.85597717407213,5.57712111816393,5.67750929829088,228971.179385182,0.0,1.0
2011-09-26,10.5,10.54,10.26,10.36,101300,5.85597717407213,5.87828565854479,5.7221262672362,5.77789747841783,181634.929300853,0.0,1.0
2011-09-27,10.68,11.0,10.55,10.71,95500,5.95636535419908,6.13483322998033,5.88386277966295,5.97309671755357,171235.298600508,0.0,1.0
2011-09-28,10.21,10.86,10.21,10.71,153500,5.69424066164538,6.05675353432603,5.69424066164538,5.97309671755357,275231.605603958,0.0,1.0
2011-09-29,10.96,10.98,10.51,10.51,107800,6.11252474550767,6.123678987744,5.86155429519029,5.86155429519029,193289.687844343,0.0,1.0
2011-09-30,10.8,10.89,10.71,10.8,182700,6.02329080761705,6.07348489768052,5.97309671755357,6.02329080761705,327588.367060867,0.0,1.0
2011-10-03,10.82,11.1,10.7,10.7,253900,6.03444504985338,6.19060444116197,5.96751959643541,5.96751959643541,455252.799106481,0.0,1.0
2011-10-04,12.12,12.16,10.78,10.78,253300,6.75947079521469,6.78177927968734,6.01213656538072,6.01213656538072,454176.975240928,0.0,1.0
2011-10-05,11.56,12.07,11.35,12.07,172300,6.44715201259751,6.73158518962387,6.33003246911606,6.73158518962387,308940.753391283,0.0,1.0
2011-10-06,11.99,12.06,11.17,11.49,344000,6.68696822067856,6.7260080685057,6.22964428898911,6.40811216477036,616805.682917013,0.0,1.0
2011-10-07,11.64,12.0,11.5,11.99,162900,6.49176898154282,6.69254534179672,6.41368928588852,6.68696822067856,292086.17949762,0.0,1.0
2011-10-10,11.96,11.97,11.63,11.87,105700,6.67023685732407,6.67581397844223,6.48619186042465,6.62004276726059,189524.304314908,0.0,1.0
2011-10-11,12.19,12.2,11.77,11.82,90600,6.79851064304184,6.80408776416,6.56427155607895,6.59215716166977,162449.403698492,0.0,1.0
2011-10-12,12.19,12.34,12.01,12.24,105200,6.79851064304184,6.88216745981429,6.69812246291488,6.82639624863265,188627.784426947,0.0,1.0
2011-10-13,12.18,12.2,11.85,12.09,44500,6.79293352192367,6.80408776416,6.60888852502426,6.7427394318602,79790.270028509,0.0,1.0
2011-10-14,12.09,12.2,11.96,12.19,152600,6.7427394318602,6.80408776416,6.67023685732407,6.79851064304184,273617.869805628,0.0,1.0
2011-10-17,11.71,12.13,11.7,11.95,128500,6.53080882936997,6.76504791633285,6.5252317082518,6.6646597362059,230405.611205919,0.0,1.0
2011-10-18,12.46,12.57,11.8,11.8,93500,6.94909291323226,7.01044124553207,6.58100291943344,6.58100291943344,167649.219048665,0.0,1.0
2011-10-19,12.13,12.43,12.03,12.39,134200,6.76504791633285,6.93236154987777,6.70927670515121,6.91005306540511,240625.937928672,0.0,1.0
2011-10-20,12.54,12.59,11.95,12.17,76500,6.99370988217757,7.02159548776839,6.6646597362059,6.78735640080551,137167.542857999,0.0,1.0
2011-10-21,12.75,12.8,12.52,12.76,307700,7.11082942565902,7.13871503124984,6.98255563994124,7.11640654677718,551718.33905106,0.0,1.0
2011-10-24,12.93,13.09,12.59,12.82,190500,7.21121760578597,7.30045154367659,7.02159548776839,7.14986927348616,341574.077313055,0.0,1.0
2011-10-25,12.68,12.96,12.52,12.85,111000,7.07178957783187,7.22794896914046,6.98255563994124,7.16660063684065,199027.415127292,0.0,1.0
2011-10-26,12.7,12.987,12.49,12.9,115100,7.0829438200682,7.2430071961595,6.96582427658675,7.19448624243147,206378.87820857,0.0,1.0
2011-10-27,13.43,13.72,12.4,13.11,221000,7.49007366169416,7.65181017412092,6.91563018652328,7.31160578591292,396261.790478663,0.0,1.0
2011-10-28,12.42,12.93,12.29,12.93,298100,6.92678442875961,7.21121760578597,6.85428185422347,7.21121760578597,534505.157202214,0.0,1.0
2011-10-31,12.26,12.55,12.08,12.24,138200,6.83755049086898,6.99928700329574,6.73716231074203,6.82639624863265,247798.097032358,0.0,1.0
2011-11-01,11.54,12.16,11.46,11.84,110500,6.43599777036118,6.78177927968734,6.39138080141587,6.6033114039061,198130.895239331,0.0,1.0
2011-11-02,11.89,11.91,11.52,11.76,120500,6.63119700949692,6.64235125173325,6.42484352812485,6.55869443496079,216061.292998547,0.0,1.0
2011-11-03,12.25,12.32,11.65,12.01,78400,6.83197336975082,6.87101321757797,6.49734610266098,6.69812246291488,140574.318432249,0.0,1.0
2011-11-04,11.97,12.1,11.86,12.09,53100,6.67581397844223,6.74831655297836,6.61446564614242,6.7427394318602,95210.4121014343,0.0,1.0
2011-11-07,12.23,12.3,11.96,11.99,80200,6.82081912751449,6.85985897534164,6.67023685732407,6.68696822067856,143801.790028908,0.0,1.0
2011-11-08,12.49,12.59,12.11,12.3,163800,6.96582427658675,7.02159548776839,6.75389367409652,6.85985897534164,293699.91529595,0.0,1.0
2011-11-09,12.2,12.46,12.09,12.16,171800,6.80408776416,6.94909291323226,6.7427394318602,6.78177927968734,308044.233503322,0.0,1.0
2011-11-10,12.18,12.39,12.05,12.39,50700,6.79293352192367,6.91005306540511,6.72043094738754,6.91005306540511,90907.1166392226,0.0,1.0
2011-11-11,12.31,12.47,12.24,12.33,82700,6.8654360964598,6.95467003435043,6.82639624863265,6.87659033869613,148284.389468712,0.0,1.0
2011-11-14,11.93,12.38,11.8,12.27,84800,6.65350549396957,6.90447594428695,6.58100291943344,6.84312761198715,152049.772998147,0.0,1.0
2011-11-15,12.17,12.2,11.83,11.83,92100,6.78735640080551,6.80408776416,6.59773428278793,6.59773428278793,165138.963362375,0.0,1.0
2011-11-16,12.16,12.4,12.0,12.02,100300,6.78177927968734,6.91563018652328,6.69254534179672,6.70369958403305,179841.889524931,0.0,1.0
2011-11-17,12.17,12.36,12.11,12.19,105400,6.78735640080551,6.89332170205062,6.75389367409652,6.79851064304184,188986.392382131,0.0,1.0
2011-11-18,12.31,12.377,12.07,12.17,46500,6.8654360964598,6.9028028079515,6.73158518962387,6.78735640080551,83376.3495803521,0.0,1.0
2011-11-21,12.04,12.3,12.0,12.11,87200,6.71485382626938,6.85985897534164,6.69254534179672,6.75389367409652,156353.068460359,0.0,1.0
2011-11-22,11.95,12.26,11.95,12.07,70800,6.6646597362059,6.83755049086898,6.6646597362059,6.73158518962387,126947.216135246,0.0,1.0
2011-11-23,11.47,11.86,11.46,11.86,89100,6.39695792253403,6.61446564614242,6.39138080141587,6.61446564614242,159759.84403461,0.0,1.0
2011-11-25,11.23,11.63,11.23,11.46,28400,6.2631070156981,6.48619186042465,6.2631070156981,6.39138080141587,50922.329636172,0.0,1.0
2011-11-28,11.94,12.02,11.66,11.78,153200,6.65908261508774,6.70369958403305,6.50292322377915,6.56984867719711,274693.693671181,0.0,1.0
2011-11-29,11.9,11.95,11.7261,11.95,59300,6.63677413061508,6.6646597362059,6.53978799437021,6.6646597362059,106327.258712148,0.0,1.0
2011-11-30,12.94,12.98,12.31,12.32,274600,7.21679472690413,7.23910321137679,6.8654360964598,6.87101321757797,492368.722468057,0.0,1.0
2011-12-01,12.49,12.95,12.47,12.9,92900,6.96582427658675,7.22237184802229,6.95467003435043,7.19448624243147,166573.395183112,0.0,1.0
2011-12-02,12.6,12.845,12.47,12.69,86100,7.02717260888656,7.16381207628157,6.95467003435043,7.07736669895003,154380.724706845,0.0,1.0
2011-12-05,12.73,12.78,12.45,12.78,113000,7.09967518342269,7.12756078901351,6.9435157921141,7.12756078901351,202613.494679135,0.0,1.0
2011-12-06,12.68,12.78,12.575,12.7,93400,7.07178957783187,7.12756078901351,7.01322980609115,7.0829438200682,167469.915071073,0.0,1.0
2011-12-07,12.55,12.62,12.21,12.53,48600,7.07178957783187,7.1112338224891,6.88020324663961,7.06051979364409,86248.3241741191,0.13,1.0
2011-12-08,11.98,12.48,11.97,12.48,69100,6.75060072848014,7.03234533317464,6.74496583638625,7.03234533317464,122628.790132338,0.0,1.0
2011-12-09,12.37,12.51,12.01,12.08,130600,6.97036152014185,7.04925000945631,6.76750540476181,6.80694964941904,231770.188006995,0.0,1.0
2011-12-12,12.35,12.37,12.0,12.21,76200,6.95909173595407,6.97036152014185,6.76187051266792,6.88020324663961,135228.853952014,0.0,1.0
2011-12-13,12.21,12.65,12.16,12.47,78500,6.88020324663961,7.12813849877077,6.85202878617016,7.02671044108075,139310.564766839,0.0,1.0
2011-12-14,12.48,12.54,12.13,12.13,111300,7.03234533317464,7.06615468573798,6.83512410988849,6.83512410988849,197519.310299989,0.0,1.0
2011-12-15,12.68,12.89,12.38,12.68,132300,7.14504317505244,7.26337590902413,6.97599641223574,7.14504317505244,234787.104696213,0.0,1.0
2011-12-16,12.64,12.97,12.56,12.81,338000,7.12250360667688,7.30845504577525,7.07742446992576,7.21829677227301,599834.02409161,0.0,1.0
2011-12-19,12.51,12.94,12.49,12.75,90100,7.04925000945631,7.29155036949358,7.03798022526853,7.18448741970967,159896.584528562,0.0,1.0
2011-12-20,12.88,12.9,12.56,12.78,118400,7.25774101693024,7.26901080111802,7.07742446992576,7.20139209599134,210119.374119665,0.0,1.0
2011-12-21,12.83,12.89,12.635,12.89,69900,7.22956655646079,7.26337590902413,7.11968616062993,7.26337590902413,124048.515633147,0.0,1.0
2011-12-22,12.96,13.05,12.77,12.88,136000,7.30282015368136,7.35353418252637,7.19575720389745,7.25774101693024,241353.335137453,0.0,1.0
2011-12-23,12.835,13.1,12.82,13.03,37000,7.23238400250773,7.38170864299582,7.2239316643669,7.34226439833859,65662.3044123952,0.0,1.0
2011-12-27,12.96,13.12,12.745,12.84,68200,7.30282015368136,7.3929784271836,7.18166997366272,7.23520144855468,121031.598943928,0.0,1.0
2011-12-28,12.53,13.03,12.45,12.95,82200,7.06051979364409,7.34226439833859,7.01544065689297,7.29718526158747,145876.795208078,0.0,1.0
2011-12-29,12.86,12.95,12.48,12.55,101100,7.24647123274246,7.29718526158747,7.03234533317464,7.07178957783187,179417.81016468,0.0,1.0
2011-12-30,12.63,12.84,12.6,12.81,86800,7.11686871458299,7.23520144855468,7.09996403830132,7.21829677227301,154040.216837727,0.0,1.0
2012-01-03,12.83,13.04,12.76,12.93,102000,7.22956655646079,7.34789929043248,7.19012231180356,7.28591547739969,181015.001353089,0.0,1.0
2012-01-04,13.02,13.1,12.79,12.79,88800,7.3366295062447,7.38170864299582,7.20702698808523,7.20702698808523,157589.530589748,0.0,1.0
2012-01-05,13.0,13.13,12.77,12.98,64500,7.32535972205692,7.39861331927749,7.19575720389745,7.31408993786914,114465.368502689,0.0,1.0
2012-01-06,12.94,13.03,12.81,13.03,69100,7.29155036949358,7.34226439833859,7.21829677227301,7.34226439833859,122628.790132338,0.0,1.0
2012-01-09,12.89,12.99,12.83,12.99,41600,7.26337590902413,7.31972482996303,7.22956655646079,7.31972482996303,73825.7260420443,0.0,1.0
2012-01-10,13.0,13.21,12.91,13.08,110600,7.32535972205692,7.44369245602861,7.27464569321191,7.37043885880804,196277.050486781,0.0,1.0
2012-01-11,13.03,13.05,12.81,12.96,96300,7.34226439833859,7.35353418252637,7.21829677227301,7.30282015368136,170899.457159829,0.0,1.0
2012-01-12,13.0,13.03,12.9,13.03,86400,7.32535972205692,7.34226439833859,7.26901080111802,7.34226439833859,153330.354087323,0.0,1.0
2012-01-13,12.89,12.98,12.81,12.84,65500,7.26337590902413,7.31408993786914,7.21829677227301,7.23520144855468,116240.0253787,0.0,1.0
2012-01-17,13.01,13.09,12.87,13.0,104100,7.33099461415081,7.37607375090193,7.25210612483635,7.32535972205692,184741.780792712,0.0,1.0
2012-01-18,13.13,13.13,12.95,13.03,108500,7.39861331927749,7.39861331927749,7.29718526158747,7.34226439833859,192550.271047159,0.0,1.0
2012-01-19,13.1,13.2,12.98,13.2,79300,7.38170864299582,7.43805756393471,7.31408993786914,7.43805756393471,140730.290267647,0.0,1.0
2012-01-20,13.39,13.5,13.0,13.09,121200,7.54512051371862,7.60710432675141,7.32535972205692,7.37607375090193,215088.413372495,0.0,1.0
2012-01-23,13.34,13.49,13.24,13.42,43800,7.51694605324917,7.60146943465752,7.46059713231027,7.56202519000029,77729.9711692679,0.0,1.0
2012-01-24,13.2,13.31,13.07,13.31,132700,7.43805756393471,7.5000413769675,7.36480396671415,7.5000413769675,235496.967446618,0.0,1.0
2012-01-25,13.03,13.28,12.99,13.23,87600,7.34226439833859,7.48313670068583,7.31972482996303,7.45496224021638,155459.942338536,0.0,1.0
2012-01-26,13.14,13.2,12.86,13.06,70800,7.40424821137138,7.43805756393471,7.24647123274246,7.35916907462026,125645.706821556,0.0,1.0
2012-01-27,13.47,13.47,13.03,13.07,57800,7.59019965046974,7.59019965046974,7.34226439833859,7.36480396671415,102575.167433417,0.0,1.0
2012-01-30,13.29,13.44,13.13,13.4,64900,7.48877159277972,7.57329497418807,7.39861331927749,7.55075540581251,115175.231253093,0.0,1.0
2012-01-31,13.1,13.405,13.1,13.4,73400,7.38170864299582,7.55357285185946,7.38170864299582,7.55075540581251,130259.814699184,0.0,1.0
2012-02-01,13.17,13.36,12.36,12.5,235700,7.42115288765305,7.52821583743695,6.96472662804796,7.04361511736242,418286.625675717,0.0,1.0
2012-02-02,13.04,13.21,12.92,13.21,161500,7.34789929043248,7.44369245602861,7.2802805853058,7.44369245602861,286607.085475725,0.0,1.0
2012-02-03,13.46,13.62,13.09,13.28,207100,7.58456475837585,7.67472303187809,7.37607375090193,7.48313670068583,367531.439021812,0.0,1.0
2012-02-06,13.36,13.5169,13.29,13.44,114300,7.52821583743695,7.61662729439009,7.48877159277972,7.57329497418807,202843.280928021,0.0,1.0
2012-02-07,13.27,13.48,13.12,13.36,61800,7.47750180859194,7.59583454256363,7.3929784271836,7.52821583743695,109673.79493746,0.0,1.0
2012-02-08,13.41,13.51,13.25,13.35,93000,7.5563902979064,7.6127392188453,7.46623202440416,7.52258094534306,165043.089468993,0.0,1.0
2012-02-09,13.34,13.5187,13.27,13.46,63300,7.51694605324917,7.61764157496699,7.47750180859194,7.58456475837585,112335.780251476,0.0,1.0
2012-02-10,13.19,13.36,13.17,13.26,46200,7.43242267184082,7.52821583743695,7.42115288765305,7.47186691649805,81989.1476716935,0.0,1.0
2012-02-13,13.43,13.54,13.3,13.35,42700,7.56766008209418,7.62964389512697,7.49440648487361,7.52258094534306,75777.8486056561,0.0,1.0
2012-02-14,13.39,13.39,13.16,13.22,113900,7.54512051371862,7.54512051371862,7.41551799555916,7.4493273481225,202133.418177617,0.0,1.0
2012-02-15,13.37,13.46,13.2,13.39,113100,7.53385072953084,7.58456475837585,7.43805756393471,7.54512051371862,200713.692676808,0.0,1.0
2012-02-16,13.45,13.45,13.36,13.39,147200,7.57892986628196,7.57892986628196,7.52821583743695,7.54512051371862,261229.492148772,0.0,1.0
2012-02-17,13.45,13.52,13.4,13.52,87600,7.57892986628196,7.61837411093919,7.55075540581251,7.61837411093919,155459.942338536,0.0,1.0
2012-02-21,13.17,13.45,13.12,13.45,50200,7.42115288765305,7.57892986628196,7.3929784271836,7.57892986628196,89087.7751757361,0.0,1.0
2012-02-22,12.82,13.13,12.8,13.09,66300,7.2239316643669,7.39861331927749,7.21266188017912,7.37607375090193,117659.750879508,0.0,1.0
2012-02-23,13.28,13.3,12.73,12.792,59300,7.48313670068583,7.49440648487361,7.17321763552189,7.20815396650401,105237.152747433,0.0,1.0
2012-02-24,13.22,13.33,13.0,13.32,100000,7.4493273481225,7.51131116115528,7.32535972205692,7.50567626906139,177465.687601068,0.0,1.0
2012-02-27,13.27,13.33,13.03,13.17,50400,7.47750180859194,7.51131116115528,7.34226439833859,7.42115288765305,89442.7065509384,0.0,1.0
2012-02-28,13.2,13.3,13.1,13.22,68800,7.43805756393471,7.49440648487361,7.38170864299582,7.4493273481225,122096.393069535,0.0,1.0
2012-02-29,12.95,13.35,12.92,13.24,87200,7.29718526158747,7.52258094534306,7.2802805853058,7.46059713231027,154750.079588131,0.0,1.0
2012-03-01,12.99,13.31,12.96,13.02,113800,7.31972482996303,7.5000413769675,7.30282015368136,7.3366295062447,201955.952490015,0.0,1.0
2012-03-02,12.94,13.19,12.88,13.01,104200,7.29155036949358,7.43242267184082,7.25774101693024,7.33099461415081,184919.246480313,0.0,1.0
2012-03-05,13.04,13.13,12.89,12.89,51900,7.34789929043248,7.39861331927749,7.26337590902413,7.26337590902413,92104.6918649543,0.0,1.0
2012-03-06,12.91,13.1,12.88,12.88,61000,7.27464569321191,7.38170864299582,7.25774101693024,7.25774101693024,108254.069436652,0.0,1.0
2012-03-07,13.13,13.15,12.95,13.0,56700,7.39861331927749,7.40988310346527,7.29718526158747,7.32535972205692,100623.044869806,0.0,1.0
2012-03-08,13.15,13.15,12.825,13.04,81000,7.48313670068583,7.48313670068583,7.29819225751299,7.42054011991964,142340.043033342,0.13,1.0
2012-03-09,13.31,13.46,13.01,13.19,119800,7.57418627270939,7.65954524648147,7.40346832516522,7.50589909369172,210522.680930794,0.0,1.0
2012-03-12,13.41,13.51,13.13,13.35,65900,7.63109225522411,7.68799823773883,7.47175550418289,7.59694866571528,115805.047356756,0.0,1.0
2012-03-13,13.68,13.73,13.4,13.53,79300,7.78473840801386,7.81319139927122,7.62540165697264,7.69937943424177,139352.659414123,0.0,1.0
2012-03-14,13.67,13.89,13.54,13.69,48400,7.77904780976238,7.90424097129477,7.70507003249325,7.79042900626533,85052.5689236264,0.0,1.0
2012-03-15,13.95,13.99,13.554,13.6,82300,7.9383845608036,7.96114695380949,7.71303687004531,7.73921362200208,144624.512859803,0.0,1.0
2012-03-16,13.97,14.24,13.747,14.01,118000,7.94976575730655,8.1034119100963,7.82286541629872,7.97252815031244,207359.568863387,0.0,1.0
2012-03-19,14.25,14.48,13.702,13.87,81300,8.10910250834777,8.23998626813163,7.7972577241671,7.89285977479183,142867.22837791,0.0,1.0
2012-03-20,14.04,14.26,13.88,14.17,58400,7.98959994506685,8.11479310659924,7.8985503730433,8.06357772233599,102625.413742557,0.0,1.0
2012-03-21,13.79,14.1,13.78,14.1,56700,7.84733498878005,8.02374353457569,7.84164439052858,8.02374353457569,99638.0301233392,0.0,1.0
2012-03-22,13.71,13.78,13.57,13.65,31300,7.80181020276827,7.84164439052858,7.72214182724766,7.76766661325944,55003.0042832543,0.0,1.0
2012-03-23,13.89,14.12,13.61,13.72,121000,7.90424097129477,8.03512473107863,7.74490422025355,7.80750080101975,212631.422309066,0.0,1.0
2012-03-26,13.92,14.03,13.85,13.96,79700,7.92131276604919,7.98390934681538,7.88147857828888,7.94407515905508,140055.573206881,0.0,1.0
2012-03-27,13.76,14.01,13.73,13.95,61100,7.83026319402563,7.97252815031244,7.81319139927122,7.9383845608036,107370.081843669,0.0,1.0
2012-03-28,13.7,13.82,13.6,13.82,95000,7.7961196045168,7.86440678353447,7.73921362200208,7.86440678353447,166942.025779845,0.0,1.0
2012-03-29,13.7,13.73,13.44,13.61,53500,7.7961196045168,7.81319139927122,7.64816404997853,7.74490422025355,94014.7197812812,0.0,1.0
2012-03-30,13.46,13.81,13.45,13.81,79000,7.65954524648147,7.85871618528299,7.65385464823,7.85871618528299,138825.474069555,0.0,1.0
2012-04-02,13.74,13.74,13.35,13.47,110900,7.81888199752269,7.81888199752269,7.59694866571528,7.66523584473294,194882.849041946,0.0,1.0
2012-04-03,13.6,13.83,13.56,13.74,84000,7.73921362200208,7.87009738178594,7.71645122899619,7.81888199752269,147611.896479021,0.0,1.0
2012-04-04,13.15,13.475,13.13,13.44,86500,7.48313670068583,7.66808114385868,7.47175550418289,7.64816404997853,152005.107683754,0.0,1.0
2012-04-05,13.02,13.12,12.84,13.05,305800,7.4091589234167,7.46606490593142,7.3067281548902,7.42623071817111,537377.594562912,0.0,1.0
2012-04-09,12.84,13.0,12.78,12.84,138200,7.3067281548902,7.39777772691375,7.27258456538137,7.3067281548902,242856.715397627,0.0,1.0
2012-04-10,12.75,12.9,12.7,12.85,124800,7.25551277062695,7.34087174439903,7.22705977936959,7.31241875314167,219309.10334026,0.0,1.0
2012-04-11,12.94,12.945,12.76,12.91,56600,7.36363413740492,7.36647943653066,7.26120336887842,7.3465623426505,99462.3016751499,0.0,1.0
2012-04-12,12.97,13.0,12.84,12.93,95900,7.38070593215934,7.39777772691375,7.3067281548902,7.35794353915345,168523.581813549,0.0,1.0
2012-04-13,12.63,12.91,12.6,12.88,129700,7.18722559160928,7.3465623426505,7.17015379685487,7.32949054789609,227919.797301536,0.0,1.0
2012-04-16,12.86,12.95,12.66,12.67,59600,7.31810935139314,7.36932473565639,7.2042973863637,7.20998798461517,104734.155120829,0.0,1.0
2012-04-17,12.92,13.0,12.84,12.85,111900,7.35225294090198,7.39777772691375,7.3067281548902,7.31241875314167,196640.133523839,0.0,1.0
2012-04-18,12.69,12.91,12.52,12.89,54700,7.22136918111812,7.3465623426505,7.12462901084309,7.33518114614756,96123.4611595529,0.0,1.0
2012-04-19,12.57,12.78,12.51,12.74,55300,7.15308200210045,7.27258456538137,7.11893841259162,7.24982217237548,97177.8318486888,0.0,1.0
2012-04-20,12.64,12.89,12.57,12.89,73900,7.19291618986076,7.33518114614756,7.15308200210045,7.33518114614756,129863.323211901,0.0,1.0
2012-04-23,12.57,12.645,12.37,12.5,74500,7.15308200210045,7.19576148898649,7.03927003707101,7.11324781434015,130917.693901036,0.0,1.0
2012-04-24,12.88,12.89,12.56,12.56,60500,7.32949054789609,7.33518114614756,7.14739140384898,7.14739140384898,106315.711154533,0.0,1.0
2012-04-25,13.13,13.13,12.61,12.79,229700,7.47175550418289,7.47175550418289,7.17584439510634,7.27827516363284,403648.245490847,0.0,1.0
2012-04-26,13.07,13.16,13.0006,13.09,33800,7.43761191467406,7.48882729893731,7.39811916280884,7.448993111177,59396.215487987,0.0,1.0
2012-04-27,13.13,13.15,12.93,13.06,64900,7.47175550418289,7.48313670068583,7.35794353915345,7.43192131642259,114047.762874863,0.0,1.0
2012-04-30,13.03,13.17,12.98,13.16,57000,7.41484952166817,7.49451789718878,7.38639653041081,7.48882729893731,100165.215467907,0.0,1.0
2012-05-01,13.0,13.09,12.83,13.0,168000,7.39777772691375,7.448993111177,7.30103755663873,7.39777772691375,295223.792958042,0.0,1.0
2012-05-02,13.26,13.26,12.88,12.88,99900,7.54573328145203,7.54573328145203,7.32949054789609,7.32949054789609,175552.719741121,0.0,1.0
2012-05-03,13.43,13.47,13.23,13.28,125400,7.64247345172705,7.66523584473294,7.52866148669761,7.55711447795497,220363.474029396,0.0,1.0
2012-05-04,13.21,13.49,13.15,13.35,90500,7.51728029019467,7.67661704123589,7.48313670068583,7.59694866571528,159034.245611326,0.0,1.0
2012-05-07,13.5,13.5,13.21,13.21,71000,7.68230763948736,7.68230763948736,7.51728029019467,7.51728029019467,124767.198214411,0.0,1.0
2012-05-08,13.69,13.7,13.32,13.43,105100,7.79042900626533,7.7961196045168,7.57987687096086,7.64247345172705,184690.599046966,0.0,1.0
2012-05-09,13.4,13.56,13.33,13.5,49000,7.62540165697264,7.71645122899619,7.58556746921233,7.68230763948736,86106.9396127622,0.0,1.0
2012-05-10,13.5,13.8,13.43,13.53,61000,7.68230763948736,7.85302558703152,7.64247345172705,7.69937943424177,107194.353395479,0.0,1.0
2012-05-11,13.52,13.53,13.3,13.35,73400,7.6936888359903,7.69937943424177,7.56849567445792,7.59694866571528,128984.680970954,0.0,1.0
2012-05-14,13.44,13.62,13.35,13.4,64900,7.64816404997853,7.75059481850502,7.59694866571528,7.62540165697264,114047.762874863,0.0,1.0
2012-05-15,13.34,13.52,13.22,13.39,44000,7.59125806746381,7.6936888359903,7.52297088844614,7.61971105872117,77320.5172032966,0.0,1.0
2012-05-16,13.27,13.49,13.26,13.43,32700,7.5514238797035,7.67661704123589,7.54573328145203,7.64247345172705,57463.2025579046,0.0,1.0
2012-05-17,13.27,13.45,13.11,13.26,66800,7.5514238797035,7.65385464823,7.46037430767995,7.54573328145203,117386.60339046,0.0,1.0
2012-05-18,13.04,13.39,12.99,13.23,134400,7.42054011991964,7.61971105872117,7.39208712866228,7.52866148669761,236179.034366434,0.0,1.0
2012-05-21,13.2,13.36,13.02,13.07,54500,7.5115896919432,7.60263926396675,7.4091589234167,7.43761191467406,95772.0042631743,0.0,1.0
2012-05-22,13.2,13.39,13.12,13.25,88000,7.5115896919432,7.61971105872117,7.46606490593142,7.54004268320056,154641.034406593,0.0,1.0
2012-05-23,13.26,13.32,13.08,13.12,43000,7.54573328145203,7.57987687096086,7.44330251292553,7.46606490593142,75563.2327214036,0.0,1.0
2012-05-24,13.2,13.329,13.0,13.32,54100,7.5115896919432,7.58499840938719,7.39777772691375,7.57987687096086,95069.090470417,0.0,1.0
2012-05-25,13.07,13.31,13.0,13.21,46500,7.43761191467406,7.57418627270939,7.39777772691375,7.51728029019467,81713.7284080294,0.0,1.0
2012-05-29,13.04,13.2,12.93,13.12,44900,7.42054011991964,7.5115896919432,7.35794353915345,7.46606490593142,78902.0732370005,0.0,1.0
2012-05-30,12.93,13.039,12.9,12.96,58100,7.35794353915345,7.41997106009449,7.34087174439903,7.37501533390787,102098.228397989,0.0,1.0
2012-05-31,12.9,12.97,12.85,12.97,87400,7.34087174439903,7.38070593215934,7.31241875314167,7.38070593215934,153586.663717458,0.0,1.0
2012-06-01,12.61,12.862,12.6,12.76,77900,7.17584439510634,7.31924747104344,7.17015379685487,7.26120336887842,136892.461139473,0.0,1.0
2012-06-04,12.75,12.76,12.58,12.62,89200,7.25551277062695,7.26120336887842,7.15877260035192,7.18153499335781,156749.775784865,0.0,1.0
2012-06-05,12.57,12.74,12.51,12.59,89700,7.15308200210045,7.24982217237548,7.11893841259162,7.1644631986034,157628.418025812,0.0,1.0
2012-06-06,12.67,12.67,12.26,12.46,60000,7.28396576188431,7.28396576188431,7.0482573197081,7.16323704759894,104366.223682433,0.13,1.0
2012-06-07,12.84,12.93,12.66,12.8,71900,7.38169853059152,7.43343940814239,7.27821677548977,7.35870258501335,125065.524712782,0.0,1.0
2012-06-08,12.95,13.25,12.7,12.8,63300,7.44493738093148,7.61740697276773,7.30121272106794,7.35870258501335,110106.365984967,0.0,1.0
2012-06-11,12.59,13.12,12.59,13.12,91300,7.23797387072798,7.54267014963869,7.23797387072798,7.54267014963869,158810.603703435,0.0,1.0
2012-06-12,12.68,12.745,12.5,12.66,41700,7.28971474827885,7.32708315984337,7.1862329931771,7.27821677548977,72534.5254592908,0.0,1.0
2012-06-13,12.6,12.8599,12.51,12.68,77400,7.24372285712252,7.39313901351666,7.19198197957164,7.28971474827885,134632.428550338,0.0,1.0
2012-06-14,12.77,12.84,12.62,12.65,39700,7.34145562582973,7.38169853059152,7.2552208299116,7.27246778909523,69055.651336543,0.0,1.0
2012-06-15,13.05,13.14,12.72,12.73,130500,7.5024272448769,7.55416812242777,7.31271069385702,7.31845968025156,226996.536509291,0.0,1.0
2012-06-18,12.82,12.95,12.79,12.95,96000,7.37020055780244,7.44493738093148,7.35295359861881,7.44493738093148,166985.957891892,0.0,1.0
2012-06-19,13.32,13.35,12.9,12.9,122700,7.65764987752952,7.67489683671315,7.41619244895877,7.41619244895877,213428.927430575,0.0,1.0
2012-06-20,13.13,13.35,13.1,13.35,84500,7.54841913603323,7.67489683671315,7.5311721768496,7.67489683671315,146982.431686093,0.0,1.0
2012-06-21,13.1,13.258,12.98,13.15,102100,7.5311721768496,7.62200616188336,7.4621843401151,7.55991710882231,177596.523966273,0.0,1.0
2012-06-22,13.29,13.2966,13.0701,13.22,161200,7.6404029183459,7.64419724936629,7.51398270752992,7.6001600135841,280397.254293469,0.0,1.0
2012-06-25,13.14,13.3,13.08,13.14,58800,7.55416812242777,7.64615190474044,7.51967420406052,7.55416812242777,102278.899208784,0.0,1.0
2012-06-26,13.16,13.29,13.1,13.19,50600,7.56566609521685,7.6404029183459,7.5311721768496,7.58291305440048,88015.5153055184,0.0,1.0
2012-06-27,13.38,13.38,13.1,13.15,56700,7.69214379589677,7.69214379589677,7.5311721768496,7.55991710882231,98626.081379899,0.0,1.0
2012-06-28,13.48,13.48,13.21,13.33,66600,7.74963365984219,7.74963365984219,7.59441102718956,7.66339886392406,115846.5082875,0.0,1.0
2012-06-29,13.63,13.65,13.2,13.65,70000,7.83586845576031,7.8473664285494,7.58866204079502,7.8473664285494,121760.594296172,0.0,1.0
2012-07-02,13.76,13.82,13.57,13.63,141800,7.91060527888935,7.9450991972566,7.80137453739306,7.83586845576031,246652.175302816,0.0,1.0
2012-07-03,13.74,13.79,13.67,13.78,35600,7.89910730610027,7.92785223807298,7.85886440133848,7.92210325167844,61923.9593849101,0.0,1.0
2012-07-05,13.685,13.8,13.62,13.66,28600,7.86748788093029,7.93360122446752,7.83011946936577,7.85311541494394,49747.899955293,0.0,1.0
2012-07-06,13.55,13.68,13.49,13.59,48700,7.78987656460398,7.86461338773302,7.75538264623673,7.81287251018215,84710.5848889079,0.0,1.0
2012-07-09,13.48,13.56,13.38,13.54,25500,7.74963365984219,7.79562555099852,7.69214379589677,7.78412757820944,44355.6450650339,0.0,1.0
2012-07-10,13.5,13.61,13.258,13.59,50500,7.76113163263127,7.82437048297123,7.62200616188336,7.81287251018215,87841.5715993809,0.0,1.0
2012-07-11,13.44,13.55,13.26,13.55,131200,7.72663771426402,7.78987656460398,7.62315595916227,7.78987656460398,228214.142452253,0.0,1.0
2012-07-12,13.41,13.46,13.23,13.39,54300,7.7093907550804,7.7381356870531,7.60590899997865,7.69789278229131,94451.4324326016,0.0,1.0
2012-07-13,13.78,13.795,13.32,13.41,49700,7.92210325167844,7.93072673127025,7.65764987752952,7.7093907550804,86450.0219502818,0.0,1.0
2012-07-16,13.78,13.98,13.6109,13.76,45000,7.92210325167844,8.03708297956927,7.82488789174674,7.91060527888935,78274.6677618246,0.0,1.0
2012-07-17,13.89,14.07,13.84,13.84,29700,7.9853421020184,8.08882385712015,7.95659717004569,7.95659717004569,51661.2807228042,0.0,1.0
2012-07-18,13.65,14.14,13.54,13.91,59400,7.8473664285494,8.12906676188194,7.78412757820944,7.99684007480748,103322.561445608,0.0,1.0
2012-07-19,13.53,13.65,13.53,13.65,26100,7.77837859181489,7.8473664285494,7.77837859181489,7.8473664285494,45399.3073018583,0.0,1.0
2012-07-20,13.43,13.63,13.375,13.46,46400,7.72088872786948,7.83586845576031,7.6892693026995,7.7381356870531,80709.879647748,0.0,1.0
2012-07-23,13.37,13.53,13.29,13.29,52800,7.68639480950223,7.77837859181489,7.6404029183459,7.6404029183459,91842.2768405408,0.0,1.0
2012-07-24,13.31,13.49,13.19,13.46,55200,7.65190089113498,7.75538264623673,7.58291305440048,7.7381356870531,96016.9257878382,0.0,1.0
2012-07-25,13.78,13.94,13.75,13.92,38100,7.92210325167844,8.01408703399111,7.90485629249481,8.00258906120202,66272.5520383448,0.0,1.0
2012-07-26,13.95,14.37,13.71,14.14,101600,8.01983602038565,8.2612934489564,7.88186034691665,8.12906676188194,176726.805435586,0.0,1.0
2012-07-27,14.05,14.31,13.8,14.03,104600,8.07732588433106,8.22679953058915,7.93360122446752,8.06582791154198,181945.116619708,0.0,1.0
2012-07-30,14.2,14.33,13.862,14.06,32900,8.16356068024919,8.23829750337823,7.96924494011368,8.08307487072561,57227.4793192006,0.0,1.0
2012-07-31,14.11,14.39,14.09,14.14,53500,8.11181980269831,8.27279142174548,8.10032182990923,8.12906676188194,93059.8827835026,0.0,1.0
2012-08-01,13.74,14.37,13.74,14.2,83300,7.89910730610027,8.2612934489564,7.89910730610027,8.16356068024919,144895.107212444,0.0,1.0
2012-08-02,13.79,13.85,13.56,13.82,47900,7.92785223807298,7.96234615644023,7.79562555099852,7.9450991972566,83319.0352398088,0.0,1.0
2012-08-03,14.1,14.35,13.76,13.95,57400,8.10607081630377,8.24979547616731,7.91060527888935,8.01983602038565,99843.6873228607,0.0,1.0
2012-08-06,14.11,14.3,13.97,14.07,91100,8.11181980269831,8.22105054419461,8.03133399317473,8.08882385712015,158462.716291161,0.0,1.0
2012-08-07,14.42,14.46,14.12,14.21,93900,8.29003838092911,8.31303432650727,8.11756878909285,8.16930966664373,163333.140063007,0.0,1.0
2012-08-08,14.42,14.5,14.16,14.32,50600,8.29003838092911,8.33603027208544,8.14056473467102,8.23254851698369,88015.5153055183,0.0,1.0
2012-08-09,14.56,14.61,14.44,14.45,24100,8.37052419045269,8.3992691224254,8.30153635371819,8.30728534011273,41920.4331791105,0.0,1.0
2012-08-10,14.45,14.6,14.4,14.6,41100,8.30728534011273,8.39352013603085,8.27854040814002,8.39352013603085,71490.8632224665,0.0,1.0
2012-08-13,14.48,14.57,14.35,14.49,18100,8.32453229929636,8.37627317684723,8.24979547616731,8.3302812856909,31483.8108108672,0.0,1.0
2012-08-14,14.44,14.7,14.36,14.6,33500,8.30153635371819,8.45100999997627,8.25554446256185,8.39352013603085,58271.141556025,0.0,1.0
2012-08-15,14.7,14.83,14.37,14.37,42300,8.45100999997627,8.52574682310531,8.2612934489564,8.2612934489564,73578.1876961151,0.0,1.0
2012-08-16,14.77,14.83,14.4801,14.72,37300,8.49125290473806,8.52574682310531,8.3245897891603,8.46250797276536,64881.0023892458,0.0,1.0
2012-08-17,14.92,14.98,14.61,14.7,78900,8.57748770065619,8.61198161902344,8.3992691224254,8.45100999997627,137241.584142399,0.0,1.0
2012-08-20,15.04,15.06,14.76,14.93,44500,8.64647553739069,8.65797351017977,8.48550391834352,8.58323668705073,77404.9492311376,0.0,1.0
2012-08-21,15.17,15.3,15.09,15.1,82600,8.72121236051973,8.79594918364877,8.6752204693634,8.68096945575794,143677.501269483,0.0,1.0
2012-08-22,15.25,15.29,15.0,15.19,43800,8.76720425167606,8.79020019725423,8.62347959181252,8.73271033330881,76187.343288176,0.0,1.0
2012-08-23,15.16,15.28,15.1,15.28,16900,8.71546337412519,8.78445121085969,8.68096945575794,8.78445121085969,29396.4863372186,0.0,1.0
2012-08-24,15.28,15.31,15.11,15.11,10864,8.78445121085969,8.80169817004331,8.68671844215248,8.68671844215248,18897.2442347658,0.0,1.0
2012-08-27,15.41,15.59,15.3,15.35,71500,8.85918803398873,8.96266978909048,8.79594918364877,8.82469411562148,124369.749888232,0.0,1.0
2012-08-28,15.41,15.55,15.32,15.45,97700,8.85918803398873,8.93967384351232,8.80744715643786,8.8821839795669,169943.000896228,0.0,1.0
2012-08-29,15.48,15.55,15.295,15.49,35200,8.89943093875052,8.93967384351232,8.7930746904515,8.90517992514506,61228.1845603606,0.0,1.0
2012-08-30,15.26,15.54,15.2,15.46,63900,8.77295323807061,8.93392485711777,8.73845931970336,8.88793296596144,111150.028221791,0.0,1.0
2012-08-31,15.24,15.4,15.15,15.4,87800,8.76145526528152,8.85343904759419,8.70971438773065,8.85343904759419,152722.573988627,0.0,1.0
2012-09-04,15.1,15.45,14.9,15.34,147800,8.68096945575794,8.8821839795669,8.56598972786711,8.81894512922694,257088.797671059,0.0,1.0
2012-09-05,14.93,15.11,14.88,15.11,90100,8.65797351017977,8.76235631204396,8.62897828743972,8.76235631204396,155370.422237763,0.13,1.0
2012-09-06,15.05,15.15,14.97,14.97,36323,8.7275620447559,8.78555249023601,8.68116968837182,8.68116968837182,62636.1803212239,0.0,1.0
2012-09-07,15.08,15.1,14.86,15.1,81600,8.74495917839993,8.75655726749595,8.6173801983437,8.75655726749595,140712.835234201,0.0,1.0
2012-09-10,15.14,15.39,15.03,15.09,116000,8.779753445688,8.92472955938826,8.71596395565988,8.75075822294794,200032.952048618,0.0,1.0
2012-09-11,15.09,15.25,14.87,15.11,38800,8.75075822294794,8.84354293571611,8.62317924289171,8.76235631204396,66907.5736162621,0.0,1.0
2012-09-12,15.14,15.29,14.99,15.17,33400,8.779753445688,8.86673911390815,8.69276777746784,8.79715057933203,57595.6948139988,0.0,1.0
2012-09-13,15.3,15.48,15.12,15.18,92200,8.87253815845617,8.97692096032035,8.76815535659197,8.80294962388004,158991.708438643,0.0,1.0
2012-09-14,15.55,15.57,15.23,15.4,98700,9.01751427215643,9.02911236125245,8.83194484662009,8.93052860393627,170200.451441368,0.0,1.0
2012-09-17,15.73,15.75,15.21,15.42,79600,9.12189707402062,9.13349516311664,8.82034675752407,8.94212669303229,137263.991233362,0.0,1.0
2012-09-18,15.66,15.78,15.54,15.74,48900,9.08130376218454,9.15089229676067,9.01171522760842,9.12769611856863,84324.2358204953,0.0,1.0
2012-09-19,15.41,15.73,15.34,15.73,65000,8.93632764848428,9.12189707402062,8.89573433664821,9.12189707402062,112087.430027243,0.0,1.0
2012-09-20,15.49,15.54,15.25,15.38,32300,8.98272000486837,9.01171522760842,8.84354293571611,8.91893051484025,55698.8306135377,0.0,1.0
2012-09-21,15.8,15.85,15.57,15.75,168400,9.16249038585669,9.19148560859675,9.02911236125245,9.13349516311664,290392.664870581,0.0,1.0
2012-09-24,15.91,15.96,15.78,15.8,68600,9.22627987588481,9.25527509862486,9.15089229676067,9.16249038585669,118295.349228752,0.0,1.0
2012-09-25,15.78,16.02,15.69,15.99,94000,9.15089229676067,9.29006936591293,9.09870089582858,9.27267223226889,162095.668039398,0.0,1.0
2012-09-26,15.78,15.97,15.62,15.6201,55800,9.15089229676067,9.26107414317287,9.0581075839925,9.05816557443798,96222.7476233872,0.0,1.0
2012-09-27,15.77,15.94,15.53,15.76,40300,9.14509325221266,9.24367700952884,9.00591618306041,9.13929420766465,69494.2066168907,0.0,1.0
2012-09-28,15.8,15.96,15.4,15.57,61900,9.16249038585669,9.25527509862486,8.93052860393627,9.02911236125245,106741.721825944,0.0,1.0
2012-10-01,15.88,16.02,15.69,15.93,55200,9.20888274224078,9.29006936591293,9.09870089582858,9.23787796498083,95188.0944231357,0.0,1.0
2012-10-02,15.75,16.0,15.7,15.98,47200,9.13349516311664,9.27847127681691,9.10449994037659,9.26687318772088,81392.7184197827,0.0,1.0
2012-10-03,15.7,15.89,15.66,15.81,50600,9.10449994037659,9.21468178678879,9.08130376218454,9.1682894304047,87255.7532212077,0.0,1.0
2012-10-04,15.82,15.88,15.72,15.8,88600,9.17408847495271,9.20888274224078,9.11609802947261,9.16249038585669,152783.789237135,0.0,1.0
2012-10-05,15.91,15.98,15.85,15.92,38700,9.22627987588481,9.26687318772088,9.19148560859675,9.23207892043282,66735.1314162201,0.0,1.0
2012-10-08,15.79,15.905,15.74,15.83,100900,9.15669134130868,9.2233803536108,9.12769611856863,9.17988751950072,173994.17984229,0.0,1.0
2012-10-09,15.67,15.85,15.59,15.85,37600,9.08710280673256,9.19148560859675,9.04071045034847,9.19148560859675,64838.2672157591,0.0,1.0
2012-10-10,15.92,16.09,15.74,16.01,182200,9.23207892043282,9.330662677749,9.12769611856863,9.28427032136492,314189.688476365,0.0,1.0
2012-10-11,16.08,16.15,15.9702,16.07,78700,9.32486363320099,9.36545694503706,9.26119012406383,9.31906458865298,135712.011432985,0.0,1.0
2012-10-12,15.91,16.19,15.89,15.91,36000,9.22627987588481,9.38865312322911,9.21468178678879,9.22627987588481,62079.1920150885,0.0,1.0
2012-10-15,16.15,16.24,15.9,15.94,42100,9.36545694503706,9.41764834596916,9.2204808313368,9.24367700952884,72598.1662176452,0.0,1.0
2012-10-16,16.24,16.41,15.96,16.25,53400,9.41764834596916,9.51623210328534,9.25527509862486,9.42344739051717,92084.1348223812,0.0,1.0
2012-10-17,16.3298,16.4,16.15,16.31,44700,9.46972376601029,9.51043305873733,9.36545694503706,9.45824165780523,77081.6634187349,0.0,1.0
2012-10-18,15.94,16.39,15.92,16.37,99900,9.24367700952884,9.50463401418932,9.23207892043282,9.4930359250933,172269.757841871,0.0,1.0
2012-10-19,15.64,15.98,15.64,15.87,140300,9.06970567308852,9.26687318772088,9.06970567308852,9.20308369769277,241936.406658803,0.0,1.0
2012-10-22,16.03,16.07,15.6,15.66,58500,9.29586841046094,9.31906458865298,9.04650949489648,9.08130376218454,100878.687024519,0.0,1.0
2012-10-23,16.06,16.18,15.88,15.93,58300,9.31326554410497,9.38285407868109,9.20888274224078,9.23787796498083,100533.802624435,0.0,1.0
2012-10-24,15.86,16.18,15.86,16.18,26400,9.19728465314476,9.38285407868109,9.19728465314476,9.38285407868109,45524.7408110649,0.0,1.0
2012-10-25,15.57,16.0,15.26,15.93,78300,9.02911236125245,9.27847127681691,8.84934198026412,9.23787796498083,135022.242632818,0.0,1.0
2012-10-26,15.7,15.75,15.5,15.62,109900,9.10449994037659,9.13349516311664,8.98851904941638,9.0581075839925,189513.977846062,0.0,1.0
2012-10-31,15.5219,15.75,15.41,15.7,72800,9.00121895697652,9.13349516311664,8.93632764848428,9.10449994037659,125537.921630512,0.0,1.0
2012-11-01,15.5315,15.7,15.09,15.61,103200,9.00678603974261,9.10449994037659,8.75075822294794,9.05230853944449,177960.350443254,0.0,1.0
2012-11-02,15.38,15.64,15.32,15.64,67600,8.91893051484025,9.06970567308852,8.88413624755219,9.06970567308852,116570.927228333,0.0,1.0
2012-11-05,15.5,15.54,15.2,15.43,55500,8.98851904941638,9.01171522760842,8.81454771297606,8.9479257375803,95705.4210232614,0.0,1.0
2012-11-06,15.66,15.71,15.47,15.5,69900,9.08130376218454,9.1102989849246,8.97112191577235,8.98851904941638,120537.097829297,0.0,1.0
2012-11-07,15.04,15.54,14.96,15.5,76300,8.72176300020789,9.01171522760842,8.67537064382381,8.98851904941638,131573.398631979,0.0,1.0
2012-11-08,14.76,15.06,14.76,15.06,55400,8.55938975286359,8.73336108930391,8.55938975286359,8.73336108930391,95532.9788232196,0.0,1.0
2012-11-09,14.8,15.05,14.59,14.67,27746,8.58258593105564,8.7275620447559,8.46080599554741,8.5071983519315,47845.812823629,0.0,1.0
2012-11-12,14.75,14.96,14.62,14.8,13289,8.55359070831558,8.67537064382381,8.47820312919145,8.58258593105564,22915.8439635698,0.0,1.0
2012-11-13,14.57,14.889,13.9101,14.64,55800,8.44920790645139,8.63419742753293,8.06652895672818,8.48980121828747,96222.7476233872,0.0,1.0
2012-11-14,14.29,14.9508,14.168,14.55,75100,8.2868346591071,8.67003552283964,8.21608631562137,8.43760981735537,129504.092231476,0.0,1.0
2012-11-15,14.12,14.35,13.96,14.25,101300,8.18825090179092,8.32162892639516,8.09546618902275,8.26363848091506,174683.948642457,0.0,1.0
2012-11-16,14.3,14.38,14.0,14.02,87200,8.29263370365511,8.33902606003919,8.11866236721479,8.13026045631081,150369.598436548,0.0,1.0
2012-11-19,14.6,14.64,14.38,14.43,44900,8.46660504009543,8.48980121828747,8.33902606003919,8.36802128277925,77426.5478188187,0.0,1.0
2012-11-20,14.38,14.65,14.28,14.54,41900,8.33902606003919,8.49560026283548,8.28103561455909,8.43181077280736,72253.2818175614,0.0,1.0
2012-11-21,14.4,14.47,14.24,14.47,20900,8.35062414913521,8.39121746097129,8.25783943636704,8.39121746097129,36040.4198087597,0.0,1.0
2012-11-23,14.5,14.5,14.29,14.4,34600,8.40861459461532,8.40861459461532,8.2868346591071,8.35062414913521,59665.0012145017,0.0,1.0
2012-11-26,14.58,14.61,14.36,14.43,37900,8.4550069509994,8.47240408464344,8.32742797094317,8.36802128277925,65355.5938158849,0.0,1.0
2012-11-27,14.41,14.66,14.3329,14.54,40600,8.35642319368323,8.50139930738349,8.31171256021806,8.43181077280736,70011.5332170164,0.0,1.0
2012-11-28,14.48,14.5,14.13,14.32,32500,8.3970165055193,8.40861459461532,8.19404994633893,8.30423179275113,56043.7150136216,0.0,1.0
2012-11-29,14.9995,15.0,14.57,14.62,90100,8.69827686978845,8.69856682201585,8.44920790645139,8.47820312919145,155370.422237763,0.0,1.0
2012-11-30,14.96,15.06,14.76,15.06,98700,8.67537064382381,8.73336108930391,8.55938975286359,8.73336108930391,170200.451441368,0.0,1.0
2012-12-03,14.9203,15.09,14.74,15.01,54900,8.6523484369682,8.75075822294794,8.54779166376757,8.70436586656386,94670.76782301,0.0,1.0
2012-12-04,15.12,15.43,14.75,14.9,75400,8.76815535659197,8.9479257375803,8.55359070831558,8.64057637653574,130021.418831602,0.0,1.0
2012-12-05,15.11,15.28,13.67,15.06,51700,8.8377438911681,8.93717582111506,7.99549695514679,8.80849920588958,88392.129215316,0.13,1.0
2012-12-06,15.09,15.25,14.91,15.06,15500,8.82604601705669,8.91962900994795,8.72076515005403,8.80849920588958,26500.5416409555,0.0,1.0
2012-12-07,14.96,15.15,14.73,15.15,38000,8.75000983533255,8.86113963939091,8.61548428305137,8.86113963939091,64969.0698294392,0.0,1.0
2012-12-10,15.12,15.16,14.69,15.02,50900,8.8435928282238,8.86698857644662,8.59208853482855,8.78510345766677,87024.3593241699,0.0,1.0
2012-12-11,15.34,15.4,15.17,15.24,56200,8.97226944344928,9.0073630657835,8.87283751350232,8.91378007289225,96085.8348530127,0.0,1.0
2012-12-12,15.07,15.36,14.91,15.36,73000,8.81434814294529,8.98396731756069,8.72076515005403,8.98396731756069,124809.002567081,0.0,1.0
2012-12-13,15.03,15.24,14.965,15.04,41300,8.79095239472247,8.91378007289225,8.7529343038604,8.79680133177818,70611.1206304168,0.0,1.0
2012-12-14,15.05,15.27,14.82,14.95,67600,8.80265026883388,8.93132688405936,8.6681247165527,8.74416089827684,115576.555801844,0.0,1.0
2012-12-17,15.18,15.26,14.9302,15.14,81600,8.87868645055802,8.92547794700365,8.73258000290655,8.85529070233521,139512.528896901,0.0,1.0
2012-12-18,15.38,15.39,15.001,15.16,66400,8.9956651916721,9.0015141287278,8.77399047726093,8.86698857644662,113524.900965125,0.0,1.0
2012-12-19,15.3,15.39,15.12,15.34,62300,8.94887369522647,9.0015141287278,8.8435928282238,8.97226944344928,106515.080273002,0.0,1.0
2012-12-20,15.25,15.39,15.15,15.27,91500,8.91962900994795,9.0015141287278,8.86113963939091,8.93132688405936,156438.681299834,0.0,1.0
2012-12-21,15.21,15.3,14.99,15.29,262300,8.89623326172514,8.94887369522647,8.76755664649966,8.94302475817076,448457.553059524,0.0,1.0
2012-12-24,15.2,15.54,15.02,15.18,35400,8.89038432466943,9.08924818456335,8.78510345766677,8.87868645055802,60523.8176832144,0.0,1.0
2012-12-26,15.26,15.335,14.93,15.2,40200,8.92547794700365,8.96934497492143,8.73246302416544,8.89038432466943,68730.437030091,0.0,1.0
2012-12-27,15.42,15.75,15.01,15.31,49300,9.01906093989491,9.21207586273313,8.77925452061107,8.95472263228217,84288.8195418777,0.0,1.0
2012-12-28,15.23,15.416,15.13,15.36,36000,8.90793113583654,9.01672136507263,8.84944176527951,8.98396731756069,61549.645101574,0.0,1.0
2012-12-31,15.34,15.44,14.87,15.2,108600,8.97226944344928,9.03075881400632,8.69736940183121,8.89038432466943,185674.762723082,0.0,1.0
2013-01-02,15.69,15.87,15.37,15.56,191600,9.17698224039891,9.28226310740157,8.98981625461639,9.10094605867476,327580.888929488,0.0,1.0
2013-01-03,15.6,15.76,15.27,15.76,60100,9.12434180689758,9.21792479978883,8.93132688405936,9.21792479978883,102753.71307235,0.0,1.0
2013-01-04,15.6,15.7,15.45,15.7,246600,9.12434180689758,9.18283117745461,9.03660775106202,9.18283117745461,421615.068945782,0.0,1.0
2013-01-07,15.7,15.86,15.58,15.58,92700,9.18283117745461,9.27641417034587,9.11264393278617,9.11264393278617,158490.336136553,0.0,1.0
2013-01-08,15.93,15.97,15.64,15.64,84900,9.31735672973579,9.34075247795861,9.14773755512039,9.14773755512039,145154.579697879,0.0,1.0
2013-01-09,15.92,16.02,15.85,16.01,66900,9.31150779268009,9.36999716323712,9.27056523329017,9.36414822618142,114379.757147092,0.0,1.0
2013-01-10,15.96,16.02,15.87,16.02,93800,9.33490354090291,9.36999716323712,9.28226310740157,9.36999716323712,160371.019736879,0.0,1.0
2013-01-11,15.86,16.0,15.77,16.0,63800,9.27641417034587,9.35829928912572,9.22377373684454,9.35829928912572,109079.648818901,0.0,1.0
2013-01-14,15.74,15.8,15.65,15.77,138700,9.20622692567743,9.24132054801165,9.15358649217609,9.22377373684454,237137.104877453,0.0,1.0
2013-01-15,15.58,15.7,15.53,15.62,91900,9.11264393278617,9.18283117745461,9.08339924750765,9.13603968100898,157122.566245407,0.0,1.0
2013-01-16,15.43,15.56,15.37,15.5,72600,9.02490987695061,9.10094605867476,8.98981625461639,9.06585243634054,124125.117621508,0.0,1.0
2013-01-17,15.56,15.61,15.39,15.51,67700,9.10094605867476,9.13019074395328,9.0015141287278,9.07170137339624,115747.527038238,0.0,1.0
2013-01-18,15.57,15.618,15.43,15.52,43200,9.10679499573047,9.13486989359784,9.02490987695061,9.07755031045195,73859.5741218887,0.0,1.0
2013-01-22,15.7,15.78,15.49,15.54,79300,9.18283117745461,9.22962267390024,9.06000349928484,9.08924818456335,135580.190459856,0.0,1.0
2013-01-23,15.52,15.69,15.46,15.64,63300,9.07755031045195,9.17698224039891,9.04245668811773,9.14773755512039,108224.792636934,0.0,1.0
2013-01-24,15.38,15.6,15.25,15.57,82700,8.9956651916721,9.12434180689758,8.91962900994795,9.10679499573047,141393.212497227,0.0,1.0
2013-01-25,15.22,15.41,15.12,15.41,77300,8.90208219878084,9.01321200283921,8.8435928282238,9.01321200283921,132160.765731991,0.0,1.0
2013-01-28,15.35,15.43,15.02,15.2,32200,8.97811838050499,9.02490987695061,8.78510345766677,8.89038432466943,55052.73811863,0.0,1.0
2013-01-29,15.5,15.605,15.15,15.3,65500,9.06585243634054,9.12726627542543,8.86113963939091,8.94887369522647,111986.159837586,0.0,1.0
2013-01-30,15.32,15.48,15.08,15.48,100200,8.96057156933788,9.05415456222913,8.82019708000099,9.05415456222913,171313.178866047,0.0,1.0
2013-01-31,15.84,16.1,15.34,15.34,138500,9.26471629623446,9.41678865968276,8.97226944344928,8.97226944344928,236795.162404667,0.0,1.0
2013-02-01,16.05,16.09,15.76,15.93,69100,9.38754397440424,9.41093972262705,9.21792479978883,9.31735672973579,118141.124347743,0.0,1.0
2013-02-04,15.67,16.03,15.6,15.97,50500,9.1652843662875,9.37584610029283,9.12434180689758,9.34075247795861,86340.4743785968,0.0,1.0
2013-02-05,15.84,15.95,15.74,15.78,39100,9.26471629623446,9.3290546038472,9.20622692567743,9.22962267390024,66849.7534297651,0.0,1.0
2013-02-06,16.02,16.19,15.68,15.74,63100,9.36999716323712,9.46942909318409,9.1711333033432,9.20622692567743,107882.850164148,0.0,1.0
2013-02-07,15.83,15.98,15.63,15.98,30600,9.25886735917876,9.34660141501431,9.14188861806469,9.34660141501431,52317.1983363379,0.0,1.0
2013-02-08,15.93,16.09,15.82,15.82,24400,9.31735672973579,9.41093972262705,9.25301842212305,9.25301842212305,41716.9816799557,0.0,1.0
2013-02-11,16.03,16.05,15.801,15.91,16100,9.37584610029283,9.38754397440424,9.24190544171722,9.30565885562439,27526.369059315,0.0,1.0
2013-02-12,16.18,16.27,15.84,16.0,24000,9.46358015612838,9.51622058962971,9.26471629623446,9.35829928912572,41033.0967343827,0.0,1.0
2013-02-13,16.2,16.24,16.02,16.17,35700,9.47527803023979,9.4986737784626,9.36999716323712,9.45773121907268,61036.7313923942,0.0,1.0
2013-02-14,16.07,16.4,15.95,16.12,36600,9.39924184851564,9.59225677135386,9.3290546038472,9.42848653379416,62575.4725199336,0.0,1.0
2013-02-15,15.87,16.19,15.8105,16.18,60800,9.28226310740157,9.46942909318409,9.24746193192014,9.46358015612838,103950.511727103,0.0,1.0
2013-02-19,16.47,16.49,15.91,15.91,76500,9.63319933074379,9.64489720485519,9.30565885562439,9.30565885562439,130792.995840845,0.0,1.0
2013-02-20,15.93,16.73,15.91,16.5,90000,9.31735672973579,9.78527169419208,9.30565885562439,9.6507461419109,153874.112753935,0.0,1.0
2013-02-21,16.16,16.32,15.93,15.94,66300,9.45188228201698,9.54546527490823,9.31735672973579,9.3232056667915,113353.929728732,0.0,1.0
2013-02-22,16.22,16.35,16.06,16.26,53500,9.4869759043512,9.56301208607534,9.39339291145994,9.51037165257401,91469.6114703946,0.0,1.0
2013-02-25,15.9,16.27,15.89,16.27,81600,9.29980991856868,9.51622058962971,9.29396098151298,9.51622058962971,139512.528896901,0.0,1.0
2013-02-26,15.99,16.07,15.87,15.97,45300,9.35245035207002,9.39924184851564,9.28226310740157,9.34075247795861,77449.9700861472,0.0,1.0
2013-02-27,16.02,16.09,15.77,15.93,65300,9.36999716323712,9.41093972262705,9.22377373684454,9.31735672973579,111644.2173648,0.0,1.0
2013-02-28,15.8,16.0,15.69,15.95,104900,9.24132054801165,9.35829928912572,9.17698224039891,9.3290546038472,179348.826976531,0.0,1.0
2013-03-01,16.08,16.12,15.5601,15.63,87300,9.40509078557135,9.42848653379416,9.10100454804532,9.14188861806469,149257.889371317,0.0,1.0
2013-03-04,15.94,16.08,15.8,16.0,68700,9.3232056667915,9.40509078557135,9.24132054801165,9.35829928912572,117457.23940217,0.0,1.0
2013-03-05,16.0,16.14,15.8,15.96,56600,9.35829928912572,9.44018440790557,9.24132054801165,9.33490354090291,96769.7197985857,0.0,1.0
2013-03-06,16.0,16.02,15.85,15.91,18100,9.43433547084986,9.44612839018843,9.34588857581065,9.38126733382633,30696.3856537436,0.13,1.0
2013-03-07,16.18,16.19,15.92,15.97,39100,9.54047174489692,9.54636820456621,9.38716379349562,9.41664609184202,66310.9767437224,0.0,1.0
2013-03-08,16.23,16.37,16.14,16.37,56700,9.56995404324333,9.65250447861327,9.5168859062198,9.65250447861327,96159.3959429426,0.0,1.0
2013-03-11,15.99,16.29,15.98,16.19,60500,9.42843901118058,9.60533280125902,9.4225425515113,9.54636820456621,102603.94099732,0.0,1.0
2013-03-12,15.98,16.05,15.84,15.95,43400,9.4225425515113,9.46381776919627,9.33999211614137,9.40485317250346,73603.4882526227,0.0,1.0
2013-03-13,16.17,16.26,15.95,15.95,54500,9.53457528522764,9.58764342225118,9.40485317250346,9.40485317250346,92428.3435430401,0.0,1.0
2013-03-14,16.33,16.35,16.18,16.21,40600,9.62891863993614,9.64071155927471,9.54047174489692,9.55816112390477,68854.8761072922,0.0,1.0
2013-03-15,16.31,16.405,16.29,16.37,111600,9.61712572059758,9.67314208745575,9.60533280125902,9.65250447861327,189266.112649601,0.0,1.0
2013-03-18,16.26,16.34,16.15,16.15,36700,9.58764342225118,9.63481509960542,9.52278236588908,9.52278236588908,62240.7377620104,0.0,1.0
2013-03-19,16.44,16.74,16.22,16.25,92300,9.69377969629824,9.87067348637667,9.56405758357405,9.58174696258189,156534.607505002,0.0,1.0
2013-03-20,16.6,16.69,16.455,16.49,50400,9.78812305100674,9.84119118803027,9.70262438580216,9.72326199464464,85475.0186159489,0.0,1.0
2013-03-21,16.51,16.707,16.45,16.45,115800,9.73505491398321,9.85121516946804,9.69967615596752,9.69967615596752,196389.030867597,0.0,1.0
2013-03-22,16.37,16.569,16.33,16.53,25100,9.65250447861327,9.76984402603196,9.62891863993614,9.74684783332177,42567.9160170698,0.0,1.0
2013-03-25,16.42,16.54,16.32,16.37,28700,9.68198677695967,9.75274429299105,9.62302218026686,9.65250447861327,48673.2744896376,0.0,1.0
2013-03-26,16.67,16.7525,16.265,16.5,42300,9.8293982686917,9.87804406096327,9.59059165208582,9.72915845431392,71737.9620526715,0.0,1.0
2013-03-27,16.8,16.95,16.52,16.52,67700,9.90605224439236,9.99449913943157,9.74095137365248,9.74095137365248,114814.657942455,0.0,1.0
2013-03-28,16.94,17.1,16.73,16.89,100800,9.98860267976229,10.0829460344708,9.86477702670739,9.95912038141589,170950.037231898,0.0,1.0
2013-04-01,16.4,16.87,16.15,16.87,75000,9.67019385762111,9.94732746207733,9.52278236588908,9.94732746207733,127194.968178496,0.0,1.0
2013-04-02,16.19,16.583,16.07,16.48,65300,9.54636820456621,9.77809906956896,9.47561068853483,9.71736553497536,110744.418960743,0.0,1.0
2013-04-03,16.2,16.3,16.165,16.2,88800,9.55226466423549,9.6112292609283,9.531627055393,9.55226466423549,150598.842323339,0.0,1.0
2013-04-04,16.27,16.27,16.04,16.17,32000,9.59353988192045,9.59353988192045,9.45792130952699,9.53457528522764,54269.8530894915,0.0,1.0
2013-04-05,15.99,16.26,15.81,16.03,58700,9.42843901118058,9.58764342225118,9.32230273713352,9.45202484985771,99551.2617610359,0.0,1.0
2013-04-08,16.24,16.24,15.82,16.08,40300,9.57585050291261,9.57585050291261,9.3281991968028,9.48150714820411,68346.0962345783,0.0,1.0
2013-04-09,16.0,16.25,15.97,16.25,78100,9.43433547084986,9.58174696258189,9.41664609184202,9.58174696258189,132452.36019654,0.0,1.0
2013-04-10,16.33,16.5,15.95,16.02,62800,9.62891863993614,9.72915845431392,9.40485317250346,9.44612839018843,106504.586688127,0.0,1.0
2013-04-11,16.3,16.4,16.2601,16.3,91600,9.6112292609283,9.67019385762111,9.58770238684787,9.6112292609283,155347.454468669,0.0,1.0
2013-04-12,16.31,16.34,16.1501,16.19,45300,9.61712572059758,9.63481509960542,9.52284133048577,9.54636820456621,76825.7607798113,0.0,1.0
2013-04-15,15.86,16.38,15.75,16.16,104300,9.35178503547993,9.65840093828255,9.28692397911784,9.52867882555836,176885.802413561,0.0,1.0
2013-04-16,16.11,16.14,15.89,15.98,50400,9.49919652721196,9.5168859062198,9.36947441448777,9.4225425515113,85475.018615949,0.0,1.0
2013-04-17,15.89,16.395,15.8,16.04,103400,9.36947441448777,9.66724562778647,9.31640627746424,9.45792130952699,175359.462795419,0.0,1.0
2013-04-18,15.83,16.06,15.69,15.84,63400,9.33409565647209,9.46971422886555,9.25154522110215,9.33999211614137,107522.146433555,0.0,1.0
2013-04-19,16.08,16.12,15.8,15.8,58200,9.48150714820411,9.50509298688124,9.31640627746424,9.31640627746424,98703.2953065126,0.0,1.0
2013-04-22,15.96,16.25,15.83,16.16,57100,9.41074963217274,9.58174696258189,9.33409565647209,9.52867882555836,96837.7691065612,0.0,1.0
2013-04-23,16.36,16.36,15.98,16.11,33700,9.64660801894399,9.64660801894399,9.4225425515113,9.49919652721196,57152.9390348706,0.0,1.0
2013-04-24,15.39,15.965,15.17,15.92,517500,9.07465143102371,9.41369786200738,8.94492931829953,9.38716379349562,877645.280431619,0.0,1.0
2013-04-25,15.35,15.51,15.31,15.41,211600,9.05106559234659,9.14540894705509,9.02747975366946,9.08644435036228,358859.403554262,0.0,1.0
2013-04-26,15.26,15.4,15.09,15.34,110900,8.99799745532306,9.08054789069299,8.89775764094528,9.04516913267731,188078.959613269,0.0,1.0
2013-04-29,15.2,15.31,15.02,15.3,107000,8.96261869730737,9.02747975366946,8.85648242326031,9.02158329400018,181464.821267987,0.0,1.0
2013-04-30,15.18,15.2899,15.1,15.15,120400,8.95082577796881,9.01562786973421,8.90365410061456,8.93313639896096,204190.322249211,0.0,1.0
2013-05-01,15.07,15.19,15.05,15.15,345100,8.88596472160672,8.95672223763809,8.87417180226815,8.93313639896096,585266.446911984,0.0,1.0
2013-05-02,15.19,15.28,15.02,15.09,88200,8.95672223763809,9.00979037466162,8.85648242326031,8.89775764094528,149581.282577911,0.0,1.0
2013-05-03,15.3,15.42,15.2,15.33,86500,9.02158329400018,9.09234081003156,8.96261869730737,9.03927267300803,146698.196632532,0.0,1.0
2013-05-06,15.49,15.52,15.26,15.34,50700,9.13361602771653,9.15130540672437,8.99799745532306,9.04516913267731,85983.7984886629,0.0,1.0
2013-05-07,15.72,15.75,15.54,15.55,88800,9.26923460010999,9.28692397911784,9.16309832606293,9.16899478573221,150598.842323339,0.0,1.0
2013-05-08,15.68,15.75,15.535,15.68,121900,9.24564876143287,9.28692397911784,9.16015009622829,9.24564876143287,206734.221612781,0.0,1.0
2013-05-09,15.5,15.73,15.49,15.7,93400,9.13951248738581,9.27513105977927,9.13361602771653,9.25744168077143,158400.133704953,0.0,1.0
2013-05-10,15.4,15.54,15.38,15.54,463000,9.08054789069299,9.16309832606293,9.06875497135443,9.16309832606293,785216.936888579,0.0,1.0
2013-05-13,15.43,15.55,15.36,15.38,118100,9.09823726970084,9.16899478573221,9.05696205201587,9.06875497135443,200289.676558404,0.0,1.0
2013-05-14,15.69,15.73,15.41,15.41,97600,9.25154522110215,9.27513105977927,9.08644435036228,9.08644435036228,165523.051922949,0.0,1.0
2013-05-15,15.69,15.84,15.58,15.61,97100,9.25154522110215,9.33999211614137,9.18668416474006,9.2043735437479,164675.085468425,0.0,1.0
2013-05-16,15.93,15.97,15.62,15.69,164400,9.3930602531649,9.41664609184202,9.21027000341718,9.25154522110215,278811.370247262,0.0,1.0
2013-05-17,15.72,16.015,15.67,15.94,250300,9.26923460010999,9.44318016035379,9.23975230176359,9.39895671283418,424492.007134366,0.0,1.0
2013-05-20,15.59,15.69,15.58,15.63,145600,9.19258062440934,9.25154522110215,9.18668416474006,9.21616646308646,246927.831557186,0.0,1.0
2013-05-21,15.6,15.67,15.57,15.64,92000,9.19847708407862,9.23975230176359,9.18078770507077,9.22206292275574,156025.827632288,0.0,1.0
2013-05-22,15.79,15.93,15.65,15.82,490200,9.31050981779496,9.3930602531649,9.22795938242502,9.3281991968028,831346.312014647,0.0,1.0
2013-05-23,15.6,15.79,15.57,15.62,241300,9.19847708407862,9.31050981779496,9.18078770507077,9.21027000341718,409228.610952946,0.0,1.0
2013-05-24,15.71,15.79,15.46,15.57,133100,9.26333814044071,9.31050981779496,9.11592664870868,9.18078770507077,225728.670194103,0.0,1.0
2013-05-28,15.74,16.03,15.6,15.91,112700,9.28102751944855,9.45202484985771,9.19847708407862,9.38126733382633,191131.638849553,0.0,1.0
2013-05-29,15.49,15.69,15.41,15.69,60500,9.13361602771653,9.25154522110215,9.08644435036228,9.25154522110215,102603.94099732,0.0,1.0
2013-05-30,15.76,15.83,15.442,15.54,78700,9.29282043878712,9.33409565647209,9.10531302130398,9.16309832606293,133469.919941968,0.0,1.0
2013-05-31,15.63,15.79,15.61,15.71,107600,9.21616646308646,9.31050981779496,9.2043735437479,9.26333814044071,182482.381013415,0.0,1.0
2013-06-03,15.87,15.98,15.45,15.62,160500,9.35768149514921,9.4225425515113,9.1100301890394,9.21027000341718,272197.23190198,0.0,1.0
2013-06-04,15.69,15.98,15.5,15.9,92700,9.25154522110215,9.4225425515113,9.13951248738581,9.37537087415705,157212.98066862,0.0,1.0
2013-06-05,15.45,15.71,15.37,15.54,75100,9.18668416474006,9.34128208595898,9.13911557359577,9.24019882977738,126301.827644559,0.13,1.0
2013-06-06,15.5,15.63,15.32,15.47,126100,9.21641453420523,9.2937134948147,9.10938520413059,9.19857631252613,212072.709267363,0.0,1.0
2013-06-07,15.64,15.68,15.47,15.62,78100,9.29965956870773,9.32344386427988,9.19857631252613,9.28776742092166,131347.173622371,0.0,1.0
2013-06-10,15.79,15.81,15.54,15.66,61100,9.38885067710327,9.40074282488934,9.24019882977738,9.3115517164938,102756.879748103,0.0,1.0
2013-06-11,15.64,15.82,15.51,15.62,78300,9.29965956870773,9.40668889878237,9.22236060809827,9.28776742092166,131683.530020892,0.0,1.0
2013-06-12,15.47,15.77,15.46,15.7,63400,9.19857631252613,9.3769585293172,9.19263023863309,9.33533601206595,106624.978331093,0.0,1.0
2013-06-13,15.69,15.76,15.39,15.45,71100,9.32938993817291,9.37101245542416,9.15100772138184,9.18668416474006,119574.699674143,0.0,1.0
2013-06-14,15.7,15.72,15.52,15.71,108100,9.33533601206595,9.34722815985202,9.2283066819913,9.34128208595898,181800.633400491,0.0,1.0
2013-06-17,15.99,16.01,15.83,15.84,79300,9.50777215496398,9.51966430275005,9.41263497267541,9.41858104656844,133365.312013496,0.0,1.0
2013-06-18,16.01,16.15,15.93,15.97,84000,9.51966430275005,9.60290933725255,9.47209571160577,9.49588000717791,141269.687378735,0.0,1.0
2013-06-19,15.81,16.02,15.77,16.0,59900,9.40074282488934,9.52561037664309,9.3769585293172,9.51371822885702,100738.741356979,0.0,1.0
2013-06-20,15.74,15.825,15.61,15.61,55600,9.35912030763809,9.40966193572889,9.28182134702863,9.28182134702863,93507.0787887815,0.0,1.0
2013-06-21,15.92,15.95,15.69,15.81,130200,9.46614963771273,9.48398785939184,9.32938993817291,9.40074282488934,218968.015437039,0.0,1.0
2013-06-24,15.8,15.99,15.64,15.78,82600,9.3947967509963,9.50777215496398,9.29965956870773,9.38290460321023,138915.192589089,0.0,1.0
2013-06-25,16.18,16.19,15.71,15.94,88500,9.62074755893166,9.62669363282469,9.34128208595898,9.4780417854988,148837.706345453,0.0,1.0
2013-06-26,16.28,16.41,16.07,16.22,76500,9.68020829786201,9.75750725847148,9.55534074610827,9.6445318545038,128656.322434205,0.0,1.0
2013-06-27,16.54,16.64,16.34,16.35,60200,9.83480621908094,9.8942669580113,9.71588474122023,9.72183081511326,101243.27595476,0.0,1.0
2013-06-28,16.45,16.67,16.4,16.55,266800,9.78129155404362,9.9121051796904,9.75156118457844,9.84075229297398,448699.435626743,0.0,1.0
2013-07-01,16.67,17.0,16.395,16.54,125700,9.9121051796904,10.1083256181606,9.74858814763192,9.83480621908094,211399.996470321,0.0,1.0
2013-07-02,16.91,16.93,16.61,16.61,56600,10.0548109531233,10.0667031009093,9.87642873633219,9.87642873633219,95188.8607813851,0.0,1.0
2013-07-03,16.99,17.09,16.835,16.89,36900,10.1023795442675,10.1618402831979,10.0102153989255,10.0429188053372,62057.7555270873,0.0,1.0
2013-07-05,17.33,17.36,17.03,17.24,63200,10.3045460566308,10.3223842783099,10.1261638398397,10.2510313915934,106288.621932571,0.0,1.0
2013-07-08,17.44,17.57,17.36,17.48,143900,10.3699528694541,10.4472518300636,10.3223842783099,10.3937371650263,242008.428735714,0.0,1.0
2013-07-09,17.82,17.91,17.42,17.58,82200,10.5959036773895,10.6494183424268,10.3580607216681,10.4531979039566,138242.479792048,0.0,1.0
2013-07-10,17.77,17.938,17.6001,17.76,53900,10.5661733079243,10.6660673493273,10.4651495124816,10.5602272340313,90648.0494013549,0.0,1.0
2013-07-11,17.69,17.969,17.67,17.9,57900,10.51860471678,10.6845001783957,10.506712568994,10.6434722685338,97375.177371771,0.0,1.0
2013-07-12,17.68,17.8265,17.56,17.69,108700,10.512658642887,10.59976862542,10.4413057561706,10.51860471678,182809.702596053,0.0,1.0
2013-07-15,17.935,17.99,17.72,17.75,68700,10.6642835271594,10.6969869335711,10.5364429384591,10.5542811601383,115538.422891894,0.0,1.0
2013-07-16,17.88,18.046,17.51,17.95,121900,10.6315801207477,10.7302849473721,10.4115753867054,10.673202637999,205009.224898426,0.0,1.0
2013-07-17,17.86,18.0,17.74,17.92,86200,10.6196879729616,10.7029330074641,10.5483350862452,10.6553644163199,144969.607762464,0.0,1.0
2013-07-18,18.24,18.33,17.92,17.92,100900,10.845638780897,10.8991534459343,10.6553644163199,10.6553644163199,169691.803053742,0.0,1.0
2013-07-19,18.24,18.325,18.11,18.25,62100,10.845638780897,10.8961804089878,10.7683398202875,10.85158485479,104438.661740707,0.0,1.0
2013-07-22,18.34,18.4,18.09,18.16,32000,10.9050995198274,10.9407759631856,10.7564476725015,10.7980701897527,53817.0237633273,0.0,1.0
2013-07-23,18.34,18.43,18.19,18.41,49900,10.9050995198274,10.9586141848647,10.8159084114318,10.9467220370786,83920.9214309385,0.0,1.0
2013-07-24,18.75,19.12,18.17,18.5,100300,11.1488885494418,11.3688932834841,10.8040162636457,11.0002367021159,168682.73385818,0.0,1.0
2013-07-25,19.07,19.0825,18.77,18.87,130100,11.339162914019,11.3465955063852,11.1607806972279,11.2202414361582,218799.837237778,0.0,1.0
2013-07-26,19.22,19.3,18.9,18.92,88300,11.4283540224145,11.4759226135588,11.2380796578373,11.2499718056234,148501.349946932,0.0,1.0
2013-07-29,19.03,19.32,19.02,19.18,84200,11.3153786184468,11.4878147613448,11.3094325445538,11.4045697268423,141606.043777256,0.0,1.0
2013-07-30,19.04,19.18,18.94,19.11,76600,11.3213246923398,11.4045697268423,11.2618639534095,11.3629472095911,128824.500633466,0.0,1.0
2013-07-31,18.96,19.18,18.94,19.09,70200,11.2737561011956,11.4045697268423,11.2618639534095,11.351055061805,118061.095880799,0.0,1.0
2013-08-01,19.35,19.36,19.04,19.14,95700,11.505652983024,11.511599056917,11.3213246923398,11.3807854312702,160946.536692201,0.0,1.0
2013-08-02,19.41,19.45,19.15,19.25,53500,11.5413294263822,11.5651137219543,11.3867315051632,11.4461922440936,89975.3366043129,0.0,1.0
2013-08-05,19.56,19.88,19.3,19.3,83100,11.6305205347777,11.8207948993548,11.4759226135588,11.4759226135588,139756.083585391,0.0,1.0
2013-08-06,19.38,19.539,19.33,19.5,66500,11.5234912047031,11.6180337796023,11.4937608352379,11.5948440914195,111838.502508165,0.0,1.0
2013-08-07,19.28,19.4,19.24,19.29,68900,11.4640304657727,11.5353833524891,11.4402461702006,11.4699765396657,115874.779290415,0.0,1.0
2013-08-08,19.36,19.47,19.28,19.43,49100,11.511599056917,11.5770058697404,11.4640304657727,11.5532215741682,82575.4958368556,0.0,1.0
2013-08-09,19.4,19.5,19.28,19.28,33500,11.5353833524891,11.5948440914195,11.4640304657727,11.4640304657727,56339.6967522336,0.0,1.0
2013-08-12,19.45,19.5,19.22,19.22,50200,11.5651137219543,11.5948440914195,11.4283540224145,11.4283540224145,84425.4560287201,0.0,1.0
2013-08-13,19.29,19.47,19.16,19.45,67600,11.4699765396657,11.5770058697404,11.3926775790563,11.5651137219543,113688.46270003,0.0,1.0
2013-08-14,19.25,19.39,19.25,19.25,43200,11.4461922440936,11.5294372785961,11.4461922440936,11.4461922440936,72652.9820804921,0.0,1.0
2013-08-15,19.0,19.299,18.9,19.2,59800,11.2975403967677,11.4753280061695,11.2380796578373,11.4164618746284,100570.563157718,0.0,1.0
2013-08-16,19.03,19.28,18.9,18.9,60400,11.3153786184468,11.4640304657727,11.2380796578373,11.2380796578373,101579.632353281,0.0,1.0
2013-08-19,18.85,19.33,18.82,19.08,54100,11.2083492883722,11.4937608352379,11.1905110666931,11.345108987912,90984.4057998753,0.0,1.0
2013-08-20,19.03,19.04,18.81,18.84,52100,11.3153786184468,11.3213246923398,11.1845649928,11.2024032144791,87620.8418146677,0.0,1.0
2013-08-21,18.65,18.95,18.63,18.94,69400,11.0894278105115,11.2678100273025,11.0775356627254,11.2618639534095,116715.670286716,0.0,1.0
2013-08-22,19.0,19.055,18.09,18.68,34300,11.2975403967677,11.3302438031794,10.7564476725015,11.1072660321906,57685.1223463167,0.0,1.0
2013-08-23,19.05,19.22,18.86,18.99,65900,11.3272707662329,11.4283540224145,11.2142953622652,11.2915943228747,110829.433312602,0.0,1.0
2013-08-26,18.97,19.19,18.95,19.07,39800,11.2797021750886,11.4105158007354,11.2678100273025,11.339162914019,66934.9233056386,0.0,1.0
2013-08-27,18.06,18.835,18.05,18.71,119300,10.7386094508224,11.1994301775326,10.7326633769293,11.1251042538697,200636.591717655,0.0,1.0
2013-08-28,18.15,18.23,18.01,18.08,45300,10.7921241158597,10.839692707004,10.7088790813572,10.7505015986084,76184.7242649603,0.0,1.0
2013-08-29,18.21,18.3,18.07,18.16,58700,10.8278005592179,10.8813152242552,10.7445555247154,10.7980701897527,98720.6029658538,0.0,1.0
2013-08-30,17.9,18.16,17.78,18.16,67400,10.6434722685338,10.7980701897527,10.5721193818174,10.7980701897527,113352.106301508,0.0,1.0
2013-09-03,18.14,18.5,17.99,18.07,83100,10.7861780419666,11.0002367021159,10.6969869335711,10.7445555247154,139756.083585392,0.0,1.0
2013-09-04,18.2,18.26,18.07,18.07,76400,10.8991534459343,10.9350847210308,10.8213023498919,10.8213023498919,127576.880800654,0.13,1.0
2013-09-05,18.33,18.51,18.115,18.22,29200,10.9770045419767,11.0847983672662,10.8482508062143,10.9111305376331,48759.7502536531,0.0,1.0
2013-09-06,18.14,18.55,17.99,18.46,146700,10.8632221708378,11.1087525506638,10.7733939830966,11.0548556380191,244967.649390785,0.0,1.0
2013-09-09,18.27,18.27,18.08,18.2,44100,10.9410732668802,10.9410732668802,10.8272908957413,10.8991534459343,73640.5817187022,0.0,1.0
2013-09-10,18.31,18.38,18.1,18.38,61900,10.9650274502779,11.0069472712238,10.8392679874402,11.0069472712238,103363.991119901,0.0,1.0
2013-09-11,18.21,18.31,18.11,18.23,46900,10.9051419917837,10.9650274502779,10.8452565332896,10.9171190834826,78316.1742087787,0.0,1.0
2013-09-12,18.08,18.32,18.08,18.19,30000,10.8272908957413,10.9710159961273,10.8272908957413,10.8931649000849,50095.6338222465,0.0,1.0
2013-09-13,18.1,18.18,18.08,18.15,40600,10.8392679874402,10.8871763542355,10.8272908957413,10.8692107166872,67796.0911061066,0.0,1.0
2013-09-16,18.2,18.32,18.14,18.32,49700,10.8991534459343,10.9710159961273,10.8632221708378,10.9710159961273,82991.7666988549,0.0,1.0
2013-09-17,18.64,18.66,18.14,18.18,56500,11.1626494633086,11.1746265550074,10.8632221708378,10.8871763542355,94346.7770318969,0.0,1.0
2013-09-18,18.48,18.8599,18.39,18.61,49000,11.0668327297179,11.2943375865372,11.0129358170732,11.1446838257603,81822.8685763359,0.0,1.0
2013-09-19,18.31,18.48,18.03,18.48,33800,10.9650274502779,11.0668327297179,10.7973481664943,11.0668327297179,56441.0807730641,0.0,1.0
2013-09-20,18.63,18.85,18.22,18.36,106700,11.1566609174591,11.2884089261463,10.9111305376331,10.9949701795249,178173.470961123,0.0,1.0
2013-09-23,18.5,18.62,18.41,18.62,43900,11.0788098214168,11.1506723716097,11.024912908772,11.1506723716097,73306.6108265535,0.0,1.0
2013-09-24,18.67,18.83,18.36,18.46,68500,11.1806151008568,11.2764318344474,10.9949701795249,11.0548556380191,114385.030560796,0.0,1.0
2013-09-25,18.44,18.725,18.19,18.72,50900,11.0428785463203,11.2135521030286,10.8931649000849,11.2105578301039,84995.5920517444,0.0,1.0
2013-09-26,18.5,18.52,18.34,18.42,130000,11.0788098214168,11.0907869131156,10.9829930878261,11.0309014546214,217081.0798964,0.0,1.0
2013-09-27,18.36,18.555,18.31,18.36,27500,10.9949701795249,11.1117468235885,10.9650274502779,10.9949701795249,45920.9976703927,0.0,1.0
2013-09-30,18.45,18.48,17.52,18.17,154000,11.0488670921697,11.0668327297179,10.4919323281741,10.8811878083861,257157.586954197,0.0,1.0
2013-10-01,18.48,18.5,18.4,18.41,71800,11.0668327297179,11.0788098214168,11.0189243629226,11.024912908772,119895.550281243,0.0,1.0
2013-10-02,18.2,18.47,18.16,18.38,45100,10.8991534459343,11.0608441838685,10.8751992625367,11.0069472712238,75310.4361794438,0.0,1.0
2013-10-03,18.12,18.295,17.96,18.18,55500,10.851245079139,10.9560446315038,10.7554283455484,10.8871763542355,92676.9225711558,0.0,1.0
2013-10-04,18.4,18.5,18.07,18.07,39900,11.0189243629226,11.0788098214168,10.8213023498919,10.8213023498919,66627.1929835877,0.0,1.0
2013-10-07,18.2,18.36,18.06,18.25,38800,10.8991534459343,10.9949701795249,10.8153138040425,10.9290961751814,64790.353076772,0.0,1.0
2013-10-08,18.2,18.31,18.15,18.25,47100,10.8991534459343,10.9650274502779,10.8692107166872,10.9290961751814,78650.1451009269,0.0,1.0
2013-10-09,18.24,18.33,18.2,18.31,67400,10.923107629332,10.9770045419767,10.8991534459343,10.9650274502779,112548.19065398,0.0,1.0
2013-10-10,18.64,18.68,18.28,18.45,51100,11.1626494633086,11.1866036467062,10.9470618127296,11.0488670921697,85329.5629438926,0.0,1.0
2013-10-11,19.01,19.05,18.62,18.76,94600,11.3842256597369,11.4081798431345,11.1506723716097,11.2345120135015,157968.23198615,0.0,1.0
2013-10-14,19.07,19.07,18.82,18.87,48000,11.4201569348334,11.4201569348334,11.270443288598,11.3003860178451,80153.014115594,0.0,1.0
2013-10-15,19.01,19.14,19.0,19.02,52500,11.3842256597369,11.4620767557793,11.3782371138875,11.3902142055863,87667.359188931,0.0,1.0
2013-10-16,19.15,19.3,19.0377,19.12,65000,11.4680653016287,11.5578934893699,11.4008139317398,11.4500996640804,108540.5399482,0.0,1.0
2013-10-17,19.45,19.61,19.0901,19.1,53100,11.6477216771111,11.7435384107018,11.4321939119907,11.4381225723816,88669.2718653762,0.0,1.0
2013-10-18,19.57,19.64,19.1901,19.64,114100,11.7195842273041,11.76150404825,11.4920793704848,11.76150404825,190530.39397061,0.0,1.0
2013-10-21,19.35,19.6,19.21,19.55,56900,11.587836218617,11.7375498648523,11.5039965767252,11.7076071356053,95014.7188161938,0.0,1.0
2013-10-22,19.72,19.775,19.0,19.37,72400,11.8094124150453,11.8423494172171,11.3782371138875,11.5998133103158,120897.462957688,0.0,1.0
2013-10-23,19.96,20.0,19.48,19.65,135800,11.9531375154313,11.9770916988289,11.6656873146594,11.7674925940994,226766.235768701,0.0,1.0
2013-10-24,20.02,20.15,19.91,20.15,94300,11.9890687905278,12.0669198865701,11.9231947861842,12.0669198865701,157467.275647927,0.0,1.0
2013-10-25,20.1,20.1,20.02,20.1,71700,12.0369771573231,12.0369771573231,11.9890687905278,12.0369771573231,119728.564835168,0.0,1.0
2013-10-28,20.15,20.23,20.06,20.15,91100,12.0669198865701,12.1148282533655,12.0130229739254,12.0669198865701,152123.741373555,0.0,1.0
2013-10-29,20.28,20.3,20.04,20.16,55300,12.1447709826125,12.1567480743114,12.0010458822266,12.0729084324196,92342.9516790076,0.0,1.0
2013-10-30,20.25,20.39,19.53,20.3,55100,12.1268053450643,12.2106449869561,11.6956300439064,12.1567480743114,92008.980786859,0.0,1.0
2013-10-31,20.09,20.43,20.02,20.2,75000,12.0309886114737,12.2345991703537,11.9890687905278,12.0968626158172,125239.084555615,0.0,1.0
2013-11-01,19.88,20.16,19.76,20.05,129100,11.9052291486359,12.0729084324196,11.833366598443,12.007034428076,215578.210881734,0.0,1.0
2013-11-04,19.88,20.0,19.7875,20.0,71300,11.9052291486359,11.9770916988289,11.8498350995289,11.9770916988289,119060.623050873,0.0,1.0
2013-11-05,19.8,20.4,19.48,19.82,68900,11.8573207818406,12.2166335328055,11.6656873146594,11.8692978735395,115052.972345093,0.0,1.0
2013-11-06,19.92,19.98,19.8,19.87,19800,11.9291833320336,11.9651146071301,11.8573207818406,11.8992406027865,33063.1183226826,0.0,1.0
2013-11-07,19.58,19.99,19.56,19.99,56400,11.7255727731535,11.9711031529795,11.7135956814547,11.9711031529795,94179.7915858232,0.0,1.0
2013-11-08,20.27,20.37,19.56,19.56,95400,12.1387824367631,12.1986678952573,11.7135956814547,11.7135956814547,159304.115554744,0.0,1.0
2013-11-11,20.06,20.3,19.99,20.3,76600,12.0130229739254,12.1567480743114,11.9711031529795,12.1567480743114,127910.851692802,0.0,1.0
2013-11-12,19.82,20.03,19.66,19.99,49600,11.8692978735395,11.9950573363772,11.7734811399488,11.9711031529795,82824.7812527803,0.0,1.0
2013-11-13,20.04,20.05,19.64,19.73,24900,12.0010458822266,12.007034428076,11.76150404825,11.8154009608947,41579.3760724644,0.0,1.0
2013-11-14,20.03,20.11,19.8,20.0,21600,11.9950573363772,12.0429657031725,11.8573207818406,11.9770916988289,36068.8563520173,0.0,1.0
2013-11-15,19.9,20.03,19.74,19.99,38900,11.9172062403348,11.9950573363772,11.8213895067441,11.9711031529795,64957.338522846,0.0,1.0
2013-11-18,19.93,20.19,19.54,19.92,30500,11.935171877883,12.0908740699678,11.7016185897559,11.9291833320336,50930.5610526172,0.0,1.0
2013-11-19,19.96,20.158,19.84,19.89,37700,11.9531375154313,12.0717107232497,11.8812749652383,11.9112176944854,62953.5131699561,0.0,1.0
2013-11-20,20.38,20.4,19.82,20.04,56700,12.2046564411067,12.2166335328055,11.8692978735395,12.0010458822266,94680.7479240454,0.0,1.0
2013-11-21,20.96,20.96,20.3901,20.41,108800,12.5519921003727,12.5519921003727,12.2107048724146,12.2226220786549,181680.16532868,0.0,1.0
2013-11-22,21.11,21.25,20.5601,21.0,57500,12.6418202881139,12.7256599300057,12.3125101518546,12.5759462837704,96016.631492639,0.0,1.0
2013-11-25,21.26,21.59,21.03,21.06,49400,12.7316484758551,12.9292704888858,12.5939119213186,12.6118775588669,82490.8103606326,0.0,1.0
2013-11-26,21.36,21.43,21.23,21.35,56700,12.7915339343493,12.8334537552952,12.7136828383069,12.7855453884999,94680.7479240455,0.0,1.0
2013-11-27,21.49,21.6,21.18,21.36,141700,12.8693850303917,12.9352590347352,12.6837401090598,12.7915339343493,236618.377087076,0.0,1.0
2013-11-29,21.61,21.7,21.55,21.6,29500,12.9412475805846,12.9951444932294,12.9053163054882,12.9352590347352,49260.7065918758,0.0,1.0
2013-12-02,21.16,21.695,21.05,21.62,63900,12.671763017361,12.9921502203047,12.6058890130174,12.9472361264341,106703.700041385,0.0,1.0
2013-12-03,20.85,21.09,20.27,20.54,120500,12.4861180960292,12.6298431964151,12.1387824367631,12.3004731746973,201217.462519355,0.0,1.0
2013-12-04,20.81,20.98,20.35,20.62,84700,12.5400150086739,12.6424562653521,12.2628210200151,12.4255218394452,140558.603700299,0.13,1.0
2013-12-05,20.96,21.0,20.6,20.76,42000,12.6304043528018,12.6545081779025,12.4134699268949,12.5098852272979,69698.481173702,0.0,1.0
2013-12-06,20.99,21.47,20.8,21.18,80300,12.6484822216273,12.9377281228365,12.5339890523987,12.762975390856,133256.858053531,0.0,1.0
2013-12-09,20.74,21.06,20.54,21.06,66000,12.4978333147475,12.6906639155537,12.3773141892437,12.6906639155537,109526.184701532,0.0,1.0
2013-12-10,20.42,20.72,20.37,20.72,93100,12.3050027139414,12.4857814021972,12.2748729325654,12.4857814021972,154498.29993504,0.0,1.0
2013-12-11,20.2,20.49,20.11,20.39,64000,12.1724316758872,12.3471844078677,12.1181980694105,12.2869248451158,106207.209407546,0.0,1.0
2013-12-12,20.29,20.47,20.05,20.15,55200,12.2266652823639,12.3351324953174,12.0820423317593,12.1423018945112,91603.7181140088,0.0,1.0
2013-12-13,20.27,20.51,20.21,20.37,42900,12.2146133698135,12.3592363204181,12.1784576321624,12.2748729325654,71192.020055996,0.0,1.0
2013-12-16,20.3,20.35,20.21,20.29,51900,12.2326912386391,12.2628210200151,12.1784576321624,12.2266652823639,86127.4088789321,0.0,1.0
2013-12-17,20.25,20.3,20.03,20.24,41000,12.2025614572631,12.2326912386391,12.0699904192089,12.196535500988,68038.9935267096,0.0,1.0
2013-12-18,20.81,20.83,20.11,20.24,55800,12.5400150086739,12.5520669212243,12.1181980694105,12.196535500988,92599.4107022043,0.0,1.0
2013-12-19,20.48,20.8,20.45,20.74,36900,12.3411584515926,12.5339890523987,12.323080582767,12.4978333147475,61235.0941740382,0.0,1.0
2013-12-20,20.67,20.87,20.57,20.58,200700,12.4556516208212,12.576170746325,12.3953920580693,12.4014180143445,333059.170751477,0.0,1.0
2013-12-23,20.98,20.98,20.76,20.81,97000,12.6424562653521,12.6424562653521,12.5098852272979,12.5400150086739,160970.301758313,0.0,1.0
2013-12-24,21.01,21.23,20.93,20.93,24100,12.6605341341777,12.7931051722319,12.6123264839762,12.6123264839762,39993.6522925292,0.0,1.0
2013-12-26,20.97,21.2,20.81,21.13,70300,12.6364303090769,12.7750273034064,12.5400150086739,12.73284560948,116661.981583602,0.0,1.0
2013-12-27,20.98,21.06,20.86,21.06,43000,12.6424562653521,12.6906639155537,12.5701447900498,12.6906639155537,71357.9688206954,0.0,1.0
2013-12-30,20.81,20.94,20.8,20.91,28000,12.5400150086739,12.6183524402514,12.5339890523987,12.6002745714258,46465.6541158014,0.0,1.0
2013-12-31,20.7,21.11,20.69,20.86,79200,12.4737294896468,12.7207936969296,12.4677035333716,12.5701447900498,131431.421641838,0.0,1.0
2014-01-02,20.29,20.47,20.08,20.18,102400,12.2266652823639,12.3351324953174,12.1001202005849,12.1603797633368,169931.535052074,0.0,1.0
2014-01-03,20.26,20.46,20.14,20.3,76200,12.2085874135383,12.3291065390422,12.136275938236,12.2326912386391,126452.95870086,0.0,1.0
2014-01-06,20.07,20.32,20.05,20.29,57500,12.0940942443097,12.2447431511895,12.0820423317593,12.2266652823639,95420.5397020923,0.0,1.0
2014-01-07,19.99,20.3,19.88,20.09,87200,12.0458865941082,12.2326912386391,11.9796010750811,12.1061461568601,144707.322817781,0.0,1.0
2014-01-08,20.14,20.24,19.8,20.02,58700,12.136275938236,12.196535500988,11.9313934248795,12.0639644629337,97411.9248784841,0.0,1.0
2014-01-09,20.25,20.49,20.15,20.16,192300,12.2025614572631,12.3471844078677,12.1423018945112,12.1483278507864,319119.474516738,0.0,1.0
2014-01-10,20.08,20.4899,20.04,20.29,234900,12.1001202005849,12.347124148305,12.0760163754841,12.2266652823639,389813.648278634,0.0,1.0
2014-01-13,19.99,20.47,19.9,19.94,80400,12.0458865941082,12.3351324953174,11.9916529876314,12.0157568127322,133422.80681823,0.0,1.0
2014-01-14,20.15,20.336,19.93,20.13,27600,12.1423018945112,12.2543846812298,12.009730856457,12.1302499819608,45801.8590570044,0.0,1.0
2014-01-15,20.3,20.5,20.09,20.17,58600,12.2326912386391,12.3532103641429,12.1061461568601,12.1543538070616,97245.9761137846,0.0,1.0
2014-01-16,20.08,20.298,19.98,20.27,51100,12.1001202005849,12.2314860473841,12.039860637833,12.2146133698135,84799.8187613376,0.0,1.0
2014-01-17,20.13,20.33,20.0,20.1,30700,12.1302499819608,12.2507691074647,12.0519125503834,12.1121721131353,50946.2707626825,0.0,1.0
2014-01-21,20.59,20.59,20.235,20.24,56700,12.4074439706197,12.4074439706197,12.1935225228504,12.196535500988,94092.9495844977,0.0,1.0
2014-01-22,20.54,20.6,20.37,20.58,53700,12.3773141892437,12.4134699268949,12.2748729325654,12.4014180143445,89114.4866435193,0.0,1.0
2014-01-23,20.36,21.204,20.15,20.38,60400,12.2688469762903,12.7774376859164,12.1423018945112,12.2808988888406,100233.053878371,0.0,1.0
2014-01-24,20.03,20.304,19.79,20.24,77500,12.0699904192089,12.2351016211492,11.9253674686043,12.196535500988,128610.292641951,0.0,1.0
2014-01-27,19.79,20.49,19.75,20.49,104400,11.9253674686043,12.3471844078677,11.9012636435036,12.3471844078677,173250.51034606,0.0,1.0
2014-01-28,20.86,21.2,20.34,21.2,177500,12.5701447900498,12.7750273034064,12.2567950637399,12.7750273034064,294559.057341243,0.0,1.0
2014-01-29,20.58,20.93,20.49,20.78,112100,12.4014180143445,12.6123264839762,12.3471844078677,12.5219371398483,186028.565227905,0.0,1.0
2014-01-30,20.98,21.05,20.45,20.7,112300,12.6424562653521,12.6846379592785,12.323080582767,12.4737294896468,186360.462757304,0.0,1.0
2014-01-31,20.54,20.9,20.53,20.59,113000,12.3773141892437,12.5942486151506,12.3712882329685,12.4074439706197,187522.104110199,0.0,1.0
2014-02-03,19.64,20.82,19.52,20.46,145000,11.8349781244765,12.5460409649491,11.7626666491742,12.3291065390422,240625.708813971,0.0,1.0
2014-02-04,19.85,20.14,19.2501,19.67,114000,11.9615232062555,12.136275938236,11.6000260893067,11.853055993302,189181.591757191,0.0,1.0
2014-02-05,19.47,19.89,19.39,19.73,101100,11.7325368677982,11.9856270313562,11.6843292175967,11.8892117309532,167774.201110983,0.0,1.0
2014-02-06,19.44,19.66,19.37,19.51,61000,11.7144589989726,11.8470300370268,11.6722773050463,11.756640692899,101228.746466568,0.0,1.0
2014-02-07,19.45,19.52,19.12,19.46,87000,11.7204849552478,11.7626666491742,11.5216283981665,11.726510911523,144375.425288383,0.0,1.0
2014-02-10,19.24,19.51,19.09,19.51,86900,11.5939398734688,11.756640692899,11.5035505293409,11.756640692899,144209.476523684,0.0,1.0
2014-02-11,19.72,19.74,19.19,19.25,119900,11.883185774678,11.8952376872284,11.5638100920928,11.599965829744,198972.56887445,0.0,1.0
2014-02-12,19.89,19.91,19.68,19.68,60700,11.9856270313562,11.9976789439066,11.8590819495772,11.8590819495772,100730.90017247,0.0,1.0
2014-02-13,20.26,20.33,19.68,19.68,43500,12.2085874135383,12.2507691074647,11.8590819495772,11.8590819495772,72187.7126441918,0.0,1.0
2014-02-14,20.37,20.49,19.99,20.27,48300,12.2748729325654,12.3471844078677,12.0458865941082,12.2146133698135,80153.2533497579,0.0,1.0
2014-02-18,20.52,20.72,20.22,20.34,58500,12.3652622766933,12.4857814021972,12.1844835884376,12.2567950637399,97080.0273490854,0.0,1.0
2014-02-19,19.67,20.43,19.64,20.38,101600,11.853055993302,12.3110286702166,11.8349781244765,12.2808988888406,168603.94493448,0.0,1.0
2014-02-20,19.9,20.09,19.64,19.64,105700,11.9916529876314,12.1061461568601,11.8349781244765,11.8349781244765,175407.844287151,0.0,1.0
2014-02-21,20.04,20.24,19.82,20.01,79800,12.0760163754841,12.196535500988,11.9434453374299,12.0579385066585,132427.114230034,0.0,1.0
2014-02-24,20.32,20.61,20.01,20.01,70200,12.2447431511895,12.41949588317,12.0579385066585,12.0579385066585,116496.032818902,0.0,1.0
2014-02-25,20.21,20.41,20.04,20.26,64500,12.1784576321624,12.2989767576662,12.0760163754841,12.2085874135383,107036.953231043,0.0,1.0
2014-02-26,20.59,20.6,20.29,20.33,41400,12.4074439706197,12.4134699268949,12.2266652823639,12.2507691074647,68702.7885855063,0.0,1.0
2014-02-27,20.75,20.78,20.41,20.49,45700,12.5038592710227,12.5219371398483,12.2989767576662,12.3471844078677,75838.5854675762,0.0,1.0
2014-02-28,20.72,21.1,20.67,20.81,220100,12.4857814021972,12.7147677406544,12.4556516208212,12.5400150086739,365253.231103138,0.0,1.0
2014-03-03,20.52,20.67,20.35,20.47,76000,12.3652622766933,12.4556516208212,12.2628210200151,12.3351324953174,126121.061171461,0.0,1.0
2014-03-04,21.21,21.38,20.67,20.67,196500,12.7810532596815,12.8834945163598,12.4556516208212,12.4556516208212,326089.322634108,0.0,1.0
2014-03-05,21.1,21.15,20.96,21.08,49000,12.8051570847823,12.8355010589169,12.7201939572056,12.7930194951285,80740.907210634,0.15,1.0
2014-03-06,21.17,21.25,21.02,21.11,77000,12.8476386485707,12.896189007186,12.756606726167,12.8112258796092,126878.568473853,0.0,1.0
2014-03-07,21.17,21.4,21.03,21.26,77700,12.8476386485707,12.9872209295896,12.7626755209939,12.9022578020129,128032.010005434,0.0,1.0
2014-03-10,21.21,21.4,20.99,21.11,68700,12.8719138278783,12.9872209295896,12.7384003416863,12.8112258796092,113202.047456542,0.0,1.0
2014-03-11,21.09,21.23,20.91,21.17,72200,12.7990882899554,12.8840514175322,12.689849983071,12.8476386485707,118969.255114444,0.0,1.0
2014-03-12,21.02,21.13,20.84,20.93,62000,12.756606726167,12.823363469263,12.6473684192826,12.7019875727248,102161.9642257,0.0,1.0
2014-03-13,20.77,21.12,20.63,21.12,80900,12.6048868554943,12.8172946744361,12.5199237279175,12.8172946744361,133304.885578373,0.0,1.0
2014-03-14,20.88,20.99,20.61,20.64,68400,12.6716435985903,12.7384003416863,12.5077861382637,12.5259925227444,112707.715371578,0.0,1.0
2014-03-17,20.96,21.08,20.9,20.99,47400,12.7201939572056,12.7930194951285,12.6837811882441,12.7384003416863,78104.469424164,0.0,1.0
2014-03-18,21.39,21.39,20.87,21.06,54000,12.9811521347627,12.9811521347627,12.6655748037634,12.7808819054747,88979.7752933519,0.0,1.0
2014-03-19,21.22,21.43,21.1,21.4,42600,12.8779826227052,13.0054273140704,12.8051570847823,12.9872209295896,70195.1560647554,0.0,1.0
2014-03-20,21.41,21.42,21.13,21.13,90700,12.9932897244166,12.9993585192435,12.823363469263,12.823363469263,149453.067020499,0.0,1.0
2014-03-21,21.51,21.78,21.4,21.45,158000,13.0539776726857,13.2178351330123,12.9872209295896,13.0175649037242,260348.23141388,0.0,1.0
2014-03-24,21.42,21.63,21.285,21.51,49300,12.9993585192435,13.1268032106086,12.9174297890802,13.0539776726857,81235.2392955968,0.0,1.0
2014-03-25,21.47,21.705,21.26,21.53,70700,13.029702493378,13.1723191718104,12.9022578020129,13.0661152623395,116497.594689629,0.0,1.0
2014-03-26,21.0,21.91,21.0,21.66,86300,12.7444691365132,13.2967294657621,12.7444691365132,13.1450095950893,142202.863107708,0.0,1.0
2014-03-27,20.82,21.17,20.77,20.94,54000,12.6352308296288,12.8476386485707,12.6048868554943,12.7080563675517,88979.7752933517,0.0,1.0
2014-03-28,20.66,21.18,20.6,20.81,67000,12.5381301123982,12.8537074433976,12.5017173434368,12.6291620348019,110400.832308418,0.0,1.0
2014-03-31,21.07,21.14,20.85,20.87,77000,12.7869507003016,12.82943226409,12.6534372141095,12.6655748037634,126878.568473853,0.0,1.0
2014-04-01,21.5,21.54,20.87,21.07,163800,13.0479088778588,13.0721840571664,12.6655748037634,12.7869507003016,269905.318389832,0.0,1.0
2014-04-02,21.58,21.64,21.33,21.48,63000,13.096459236474,13.1328720054355,12.9447393658013,13.0357712882049,103809.737842244,0.0,1.0
2014-04-03,21.45,21.75,21.3,21.59,33300,13.0175649037242,13.1996287485315,12.9265329813205,13.102528031301,54870.8614309002,0.0,1.0
2014-04-04,20.95,21.57,20.81,21.57,93700,12.7141251623787,13.0903904416471,12.6291620348019,13.0903904416471,154396.38787013,0.0,1.0
2014-04-07,20.71,20.88,20.47,20.81,61700,12.5684740865328,12.6716435985903,12.4228230106869,12.6291620348019,101667.632140737,0.0,1.0
2014-04-08,20.65,20.99,20.52,20.67,70200,12.5320613175713,12.7384003416863,12.4531669848215,12.5441989072251,115673.707881357,0.0,1.0
2014-04-09,20.66,20.79,20.46,20.78,89000,12.5381301123982,12.6170244451481,12.41675421586,12.6109556503212,146651.851872376,0.0,1.0
2014-04-10,20.08,20.6,20.04,20.56,92500,12.1861400124374,12.5017173434368,12.1618648331297,12.4774421641291,152419.059530278,0.0,1.0
2014-04-11,19.91,20.23,19.821,20.03,106000,12.0829705003799,12.2771719348411,12.0289582264204,12.1557960383028,174664.003353616,0.0,1.0
2014-04-14,19.88,20.462,19.76,20.16,117800,12.0647641158992,12.4179679748254,11.9919385779762,12.2346903710527,194107.732028829,0.0,1.0
2014-04-15,19.88,20.134,19.48,19.94,89900,12.0647641158992,12.2189115045027,11.8220123228227,12.1011768848606,148134.848127265,0.0,1.0
2014-04-16,19.83,19.99,19.67,19.99,55200,12.0344201417646,12.1315208589952,11.937319424534,12.1315208589952,90957.103633204,0.0,1.0
2014-04-17,20.03,20.26,19.73,19.73,50300,12.1557960383028,12.2953783193218,11.9737321934955,11.9737321934955,82883.0129121407,0.0,1.0
2014-04-21,19.85,20.15,19.83,19.99,41700,12.0465577314184,12.2286215762258,12.0344201417646,12.1315208589952,68712.1598098662,0.0,1.0
2014-04-22,20.3,20.39,19.81,19.81,51300,12.3196534986294,12.3742726520716,12.0222825521108,12.0222825521108,84530.7865286843,0.0,1.0
2014-04-23,20.09,20.4005,20.07,20.19,53100,12.1922088072643,12.3806448866399,12.1800712176105,12.2528967555334,87496.7790384624,0.0,1.0
2014-04-24,19.87,20.298,19.72,20.16,44300,12.0586953210723,12.318439739664,11.9676633986686,12.2346903710527,72996.3712128789,0.0,1.0
2014-04-25,19.62,19.97,19.57,19.73,107300,11.9069754503995,12.1193832693414,11.8766314762649,11.9737321934955,176806.109055122,0.0,1.0
2014-04-28,19.35,19.89,19.28,19.66,102100,11.7431179900729,12.0708329107261,11.7006364262845,11.9312506297071,168237.686249096,0.0,1.0
2014-04-29,19.13,19.59,18.97,19.5,51000,11.6096045038808,11.8887690659187,11.5125037866503,11.8341499124765,84036.4544437213,0.0,1.0
2014-04-30,19.22,19.48,18.826,19.0,201100,11.664223657323,11.8220123228227,11.4251131411427,11.530710171131,331367.274286909,0.0,1.0
2014-05-01,19.82,20.14,19.42,19.6,331800,12.0283513469377,12.2225527813989,11.7855995538613,11.8948378607457,546731.28596915,0.0,1.0
2014-05-02,19.98,20.24,19.86,19.91,107200,12.1254520641683,12.283240729668,12.0526265262453,12.0829705003799,176641.331693468,0.0,1.0
2014-05-05,19.76,20.124,19.57,19.75,54600,11.9919385779762,12.2128427096758,11.8766314762649,11.9858697831493,89968.439463278,0.0,1.0
2014-05-06,19.55,19.89,19.495,19.6,106900,11.8644938866111,12.0708329107261,11.8311155150631,11.8948378607457,176146.999608505,0.0,1.0
2014-05-07,19.8,19.84,19.44,19.52,102800,12.0162137572839,12.0404889365915,11.7977371435151,11.8462875021304,169391.127780676,0.0,1.0
2014-05-08,19.69,20.03,19.65,19.68,89600,11.9494570141879,12.1557960383028,11.9251818348802,11.9433882193609,147640.516042301,0.0,1.0
2014-05-09,19.99,20.02,19.41,19.59,66600,12.1315208589952,12.1497272434759,11.7795307590343,11.8887690659187,109741.7228618,0.0,1.0
2014-05-12,20.44,20.58,20.06,20.17,143800,12.4046166262062,12.4895797537829,12.1740024227836,12.2407591658796,236949.846058962,0.0,1.0
2014-05-13,20.06,20.499,20.05,20.33,103900,12.1740024227836,12.440422515685,12.1679336279567,12.3378598831102,171203.678758874,0.0,1.0
2014-05-14,19.45,20.06,19.34,20.03,102900,11.803805938342,12.1740024227836,11.737049195246,12.1557960383028,169555.905142331,0.0,1.0
2014-05-15,19.26,19.33,18.95,19.27,86400,11.6884988366307,11.7309804004191,11.5003661969964,11.6945676314576,142367.640469362,0.0,1.0
2014-05-16,19.27,19.27,18.97,19.21,74900,11.6945676314576,11.6945676314576,11.5125037866503,11.6581548624961,123418.243879112,0.0,1.0
2014-05-19,19.54,19.595,19.185,19.24,49300,11.8584250917842,11.8918034633322,11.6429828754288,11.6763612469769,81235.2392955969,0.0,1.0
2014-05-20,19.42,19.52,19.18,19.45,131100,11.7855995538613,11.8462875021304,11.6399484780154,11.803805938342,216023.121128859,0.0,1.0
2014-05-21,19.38,19.775,19.2,19.64,114000,11.7613243745536,12.0010417702166,11.6520860676692,11.9191130400533,187846.192285965,0.0,1.0
2014-05-22,19.65,19.76,19.38,19.38,93600,11.9251818348802,11.9919385779762,11.7613243745536,11.7613243745536,154231.610508476,0.0,1.0
2014-05-23,19.81,19.84,19.6,19.69,90200,12.0222825521108,12.0404889365915,11.8948378607457,11.9494570141879,148629.180212228,0.0,1.0
2014-05-27,20.15,20.24,19.82,19.88,77100,12.2286215762258,12.283240729668,12.0283513469377,12.0647641158992,127043.345835507,0.0,1.0
2014-05-28,19.89,20.05,19.88,20.0,94100,12.0708329107261,12.1679336279567,12.0647641158992,12.1375896538221,155055.497316748,0.0,1.0
2014-05-29,19.91,20.038,19.88,20.0,69800,12.0829705003799,12.1606510741644,12.0647641158992,12.1375896538221,115014.59843474,0.0,1.0
2014-05-30,19.89,20.09,19.81,19.98,97400,12.0708329107261,12.1922088072643,12.0222825521108,12.1254520641683,160493.150251341,0.0,1.0
2014-06-02,19.8,19.93,19.66,19.915,74300,12.0162137572839,12.0951080900337,11.9312506297071,12.0860048977934,122429.579709185,0.0,1.0
2014-06-03,19.85,20.13,19.7,19.71,86800,12.0465577314184,12.2164839865719,11.9555258090148,11.9615946038417,143026.74991598,0.0,1.0
2014-06-04,19.64,19.75,19.55,19.59,38900,12.010144962457,12.0774115584789,11.9551086566209,11.9795692369925,63612.5544186358,0.15,1.0
2014-06-05,20.33,20.36,19.55,19.64,87300,12.4320899738671,12.4504354091458,11.9551086566209,12.010144962457,142760.308502492,0.0,1.0
2014-06-06,20.54,20.8,19.976,20.48,57000,12.560508020818,12.7195017932334,12.2156138375784,12.5238171502606,93211.1979913176,0.0,1.0
2014-06-09,20.75,20.86,20.308,20.45,35800,12.6889260677689,12.7561926637909,12.4186366546627,12.5054717149819,58543.1734752487,0.0,1.0
2014-06-10,20.65,20.69,20.346,20.65,22800,12.6277746168399,12.6522351972115,12.4418742060158,12.6277746168399,37284.4791965271,0.0,1.0
2014-06-11,20.32,20.55,20.17,20.48,38000,12.4259748287742,12.5666231659109,12.3342476523807,12.5238171502606,62140.7986608784,0.0,1.0
2014-06-12,20.2,20.24,19.9999,20.23,42100,12.3525930876594,12.377053668031,12.2302290343505,12.3709385229381,68845.463779552,0.0,1.0
2014-06-13,19.95,20.3,19.92,20.3,34700,12.1997144603369,12.4137445385884,12.1813690250582,12.4137445385884,56744.3608824335,0.0,1.0
2014-06-16,19.86,19.9,19.61,19.86,61700,12.1446781545008,12.1691387348724,11.9917995271783,12.1446781545008,100897.033615163,0.0,1.0
2014-06-17,20.24,20.32,19.702,19.8,76500,12.377053668031,12.4259748287742,12.048058862033,12.1079872839434,125099.2394094,0.0,1.0
2014-06-18,20.37,20.4,20.11,20.24,80000,12.4565505542387,12.4748959895174,12.2975567818233,12.377053668031,130822.734022902,0.0,1.0
2014-06-19,20.22,20.39,20.14,20.39,80600,12.3648233778452,12.4687808444245,12.315902217102,12.4687808444245,131803.904528074,0.0,1.0
2014-06-20,20.37,20.5,20.07,20.34,135300,12.4565505542387,12.5360474404464,12.2730962014517,12.43820511896,221253.948916233,0.0,1.0
2014-06-23,20.31,20.45,20.1,20.36,64800,12.4198596836813,12.5054717149819,12.2914416367304,12.4504354091458,105966.41455855,0.0,1.0
2014-06-24,20.24,20.69,20.05,20.22,89900,12.377053668031,12.6522351972115,12.2608659112659,12.3648233778452,147012.047358236,0.0,1.0
2014-06-25,20.44,20.44,19.92,20.07,60600,12.499356569889,12.499356569889,12.1813690250582,12.2730962014517,99098.2210223482,0.0,1.0
2014-06-26,20.48,20.54,20.23,20.37,41100,12.5238171502606,12.560508020818,12.3709385229381,12.4565505542387,67210.1796042659,0.0,1.0
2014-06-27,20.72,20.74,20.3,20.3,387400,12.6705806324902,12.682810922676,12.4137445385884,12.4137445385884,633509.089505903,0.0,1.0
2014-06-30,20.55,20.89,20.4,20.61,69600,12.5666231659109,12.7745380990696,12.4748959895174,12.6033140364683,113815.778599925,0.0,1.0
2014-07-01,20.98,21.37,20.53,20.53,134600,12.8295744049057,13.0680650635288,12.5543928757251,12.5543928757251,220109.249993531,0.0,1.0
2014-07-02,20.66,20.97,20.59,20.89,82500,12.6338897619328,12.8234592598128,12.5910837462825,12.7745380990696,134910.944461118,0.0,1.0
2014-07-03,20.63,20.79,20.53,20.75,80900,12.6155443266541,12.7133866481405,12.5543928757251,12.6889260677689,132294.48978066,0.0,1.0
2014-07-07,20.36,20.56,20.31,20.56,62600,12.4504354091458,12.5727383110038,12.4198596836813,12.5727383110038,102368.789372921,0.0,1.0
2014-07-08,20.08,20.27,20.07,20.27,80300,12.2792113465446,12.3953991033097,12.2730962014517,12.3953991033097,131313.319275488,0.0,1.0
2014-07-09,19.9,20.18,19.87,20.18,83400,12.1691387348724,12.3403627974736,12.1507932995937,12.3403627974736,136382.700218875,0.0,1.0
2014-07-10,19.54,19.69,19.43,19.55,86900,11.948993511528,12.0407206879215,11.8817269155061,11.9551086566209,142106.194832376,0.0,1.0
2014-07-11,19.49,19.6,19.12,19.5,65500,11.9184177860635,11.9856843820854,11.6921574176261,11.9245329311564,107111.11348125,0.0,1.0
2014-07-14,19.51,19.73,19.39,19.73,72700,11.9306480762493,12.0651812682931,11.8572663351345,12.0651812682931,118885.159543311,0.0,1.0
2014-07-15,19.43,19.72,18.398,19.57,66300,11.8817269155061,12.0590661232002,11.2506439419187,11.9673389468067,108419.340821479,0.0,1.0
2014-07-16,19.31,19.58,19.13,19.5,139800,11.8083451743912,11.9734540918996,11.698272562719,11.9245329311564,228612.727705022,0.0,1.0
2014-07-17,19.23,19.38,19.11,19.12,166800,11.759424013648,11.8511511900415,11.6860422725332,11.6921574176261,272765.400437751,0.0,1.0
2014-07-18,19.36,19.6,19.17,19.17,67600,11.8389208998557,11.9856843820854,11.7227331430906,11.7227331430906,110545.210249352,0.0,1.0
2014-07-21,19.07,19.25,18.96,19.25,77100,11.6615816921616,11.7716543038338,11.5943150961397,11.7716543038338,126080.409914572,0.0,1.0
2014-07-22,19.03,19.31,18.95,19.24,88700,11.63712111179,11.8083451743912,11.5881999510468,11.7655391587409,145049.706347893,0.0,1.0
2014-07-23,19.05,19.19,18.88,19.05,60100,11.6493514019758,11.7349634332764,11.5453939353965,11.6493514019758,98280.5789347051,0.0,1.0
2014-07-24,19.25,19.34,19.03,19.15,101900,11.7716543038338,11.8266906096699,11.63712111179,11.7105028529048,166635.457461672,0.0,1.0
2014-07-25,19.26,19.37,19.04,19.04,66000,11.7777694489267,11.8450360449486,11.6432362568829,11.6432362568829,107928.755568894,0.0,1.0
2014-07-28,19.25,19.34,19.01,19.34,155900,11.7716543038338,11.8266906096699,11.6248908216042,11.8266906096699,254940.80292713,0.0,1.0
2014-07-29,19.41,19.52,19.06,19.28,92100,11.8694966253203,11.9367632213422,11.6554665470687,11.7899997391125,150609.672543865,0.0,1.0
2014-07-30,19.36,19.69,19.05,19.47,121100,11.8389208998557,12.0407206879215,11.6493514019758,11.9061874958777,198032.913627168,0.0,1.0
2014-07-31,18.58,19.356,18.52,19.14,146300,11.3619395826095,11.8364748418186,11.3252487120521,11.7043877078119,239242.074844381,0.0,1.0
2014-08-01,18.45,18.83,18.18,18.62,135400,11.2824426964018,11.514818209932,11.1173337788935,11.3864001629811,221417.477333761,0.0,1.0
2014-08-04,18.59,18.72,18.28,18.53,106300,11.3680547277024,11.4475516139101,11.1784852298225,11.331363857145,173830.70783293,0.0,1.0
2014-08-05,18.56,18.71,18.4,18.46,101400,11.3497092924237,11.4414364688172,11.2518669709373,11.2885578414947,165817.815374028,0.0,1.0
2014-08-06,18.74,18.89,18.39,18.49,96900,11.4597819040959,11.5515090804894,11.2457518258444,11.3069032767734,158459.03658524,0.0,1.0
2014-08-07,18.64,18.79,18.55,18.78,58800,11.3986304531669,11.4903576295604,11.3435941473308,11.4842424844675,96154.7095068327,0.0,1.0
2014-08-08,18.73,18.9,18.5,18.64,92500,11.453666759003,11.5576242255823,11.3130184218663,11.3986304531669,151263.78621398,0.0,1.0
2014-08-11,18.86,19.02,18.58,18.85,63400,11.5331636452107,11.6310059666971,11.3619395826095,11.5270485001178,103677.01671315,0.0,1.0
2014-08-12,18.85,18.97,18.69,18.82,54400,11.5270485001178,11.6004302412326,11.4292061786314,11.5087030648391,88959.4591355732,0.0,1.0
2014-08-13,19.07,19.1,18.82,18.9,39300,11.6615816921616,11.6799271274403,11.5087030648391,11.5576242255823,64266.6680887506,0.0,1.0
2014-08-14,19.05,19.14,18.94,19.05,68300,11.6493514019758,11.7043877078119,11.5820848059539,11.6493514019758,111689.909172053,0.0,1.0
2014-08-15,18.89,19.277,18.76,19.27,67900,11.5515090804894,11.7881651955847,11.4720121942817,11.7838845940196,111035.795501938,0.0,1.0
2014-08-18,19.17,19.18,18.905,19.08,78100,11.7227331430906,11.7288482881835,11.5606817981288,11.6676968372545,127715.694089858,0.0,1.0
2014-08-19,19.16,19.28,19.08,19.15,50300,11.7166179979977,11.7899997391125,11.6676968372545,11.7105028529048,82254.7940168997,0.0,1.0
2014-08-20,19.05,19.34,19.0,19.2,69500,11.6493514019758,11.8266906096699,11.6187756765113,11.7410785783693,113652.250182396,0.0,1.0
2014-08-21,19.35,19.43,18.93,19.02,48600,11.8328057547628,11.8817269155061,11.575969660861,11.6310059666971,79474.8109189131,0.0,1.0
2014-08-22,19.33,19.52,19.16,19.27,78400,11.820575464577,11.9367632213422,11.7166179979977,11.7838845940196,128206.279342444,0.0,1.0
2014-08-25,19.25,19.46,19.14,19.41,52600,11.7716543038338,11.9000723507848,11.7043877078119,11.8694966253203,86015.9476200581,0.0,1.0
2014-08-26,19.33,19.38,19.2,19.2,58100,11.820575464577,11.8511511900415,11.7410785783693,11.7410785783693,95010.0105841327,0.0,1.0
2014-08-27,19.18,19.33,19.12,19.33,37900,11.7288482881835,11.820575464577,11.6921574176261,11.820575464577,61977.2702433498,0.0,1.0
2014-08-28,19.09,19.22,19.0,19.06,53600,11.6738119823474,11.7533088685551,11.6187756765113,11.6554665470687,87651.2317953443,0.0,1.0
2014-08-29,19.3,19.33,18.94,19.09,35100,11.8022300292983,11.820575464577,11.5820848059539,11.6738119823474,57398.4745525483,0.0,1.0
2014-09-02,19.5,19.57,19.25,19.3,55300,11.9245329311564,11.9673389468067,11.7716543038338,11.8022300292983,90431.2148933305,0.0,1.0
2014-09-03,19.17,19.49,19.09,19.42,80800,11.8144603194841,12.011676141197,11.7651563640559,11.9685351801973,131105.099861865,0.15,1.0
2014-09-04,19.16,19.42,19.13,19.42,56700,11.8082973250556,11.9685351801973,11.78980834177,11.9685351801973,92000.7322050459,0.0,1.0
2014-09-05,19.22,19.59,19.06,19.06,98700,11.8452752916268,12.0733060854822,11.7466673807704,11.7466673807704,160149.422727301,0.0,1.0
2014-09-08,19.34,19.4,19.1,19.27,32700,11.9192312247691,11.9562091913402,11.7713193584845,11.8760902637694,53058.623335185,0.0,1.0
2014-09-09,18.98,19.27,18.89,19.27,88600,11.6973634253422,11.8760902637694,11.6418964754854,11.8760902637694,143761.285244568,0.0,1.0
2014-09-10,19.18,19.24,18.9,18.97,86300,11.8206233139127,11.8576012804838,11.6480594699139,11.6912004309136,140029.33314454,0.0,1.0
2014-09-11,19.28,19.36,19.1,19.1,38300,11.8822532581979,11.9315572136261,11.7713193584845,11.7713193584845,62145.1154048194,0.0,1.0
2014-09-12,19.3,19.45,19.045,19.32,71300,11.894579247055,11.9870241634829,11.7374228891276,11.906905235912,115690.515100877,0.0,1.0
2014-09-15,19.21,19.29,19.06,19.24,60100,11.8391122971982,11.8884162526265,11.7466673807704,11.8576012804838,97517.5309616097,0.0,1.0
2014-09-16,19.07,19.6,19.03,19.6,50500,11.7528303751989,12.0794690799108,11.7281783974848,12.0794690799108,81940.687413665,0.0,1.0
2014-09-17,19.13,19.3,19.04,19.05,59900,11.78980834177,11.894579247055,11.7343413919133,11.7405043863418,97193.0133876942,0.0,1.0
2014-09-18,19.34,19.4,19.24,19.28,48700,11.9192312247691,11.9562091913402,11.8576012804838,11.8822532581979,79020.0292484254,0.0,1.0
2014-09-19,19.04,19.44,19.02,19.37,120800,11.7343413919133,11.9808611690543,11.7220154030563,11.9377202080547,196008.614644965,0.0,1.0
2014-09-22,19.01,19.13,18.92,18.94,58700,11.7158524086277,11.78980834177,11.660385458771,11.672711447628,95245.9079442011,0.0,1.0
2014-09-23,18.78,19.2,18.76,19.0,72800,11.5741035367716,11.8329493027697,11.5617775479146,11.7096894141992,118124.396905244,0.0,1.0
2014-09-24,18.82,18.88,18.64,18.75,37256,11.5987555144857,11.6357334810569,11.4878216147723,11.5556145534861,60451.1336689805,0.0,1.0
2014-09-25,18.56,18.85,18.55,18.84,51782,11.4385176593441,11.6172444977713,11.4323546649155,11.6110815033428,84020.8450624632,0.0,1.0
2014-09-26,18.63,18.65,18.42,18.58,45216,11.4816586203437,11.4939846092008,11.3522357373447,11.4508436482011,73366.9331108177,0.0,1.0
2014-09-29,18.46,18.6,18.31,18.53,43219,11.3768877150588,11.4631696370582,11.2844427986309,11.4200286760585,70126.6251352712,0.0,1.0
2014-09-30,18.27,18.688,18.26,18.55,102356,11.2597908209168,11.5174039880292,11.2536278264883,11.4323546649155,166081.603978478,0.0,1.0
2014-10-01,18.32,18.45,18.12,18.31,80359,11.2906057930594,11.3707247206303,11.1673459044889,11.2844427986309,130389.538611381,0.0,1.0
2014-10-02,18.4,18.54,18.27,18.27,41960,11.3399097484876,11.426191670487,11.2597908209168,11.2597908209168,68083.7870074733,0.0,1.0
2014-10-03,18.42,18.64,18.42,18.43,44332,11.3522357373447,11.4878216147723,11.3522357373447,11.3583987317732,71932.5654341109,0.0,1.0
2014-10-06,18.17,18.48,18.17,18.38,86713,11.1981608766316,11.3892137039159,11.1981608766316,11.3275837596306,140699.461934675,0.0,1.0
2014-10-07,18.19,18.7,17.7,17.99,64315,11.2104868654886,11.5247995813434,10.9085001384908,11.0872269769181,104356.738831879,0.0,1.0
2014-10-08,18.58,18.74,17.814,18.09,100917,11.4508436482011,11.5494515590575,10.978758274976,11.1488569212033,163746.700034155,0.0,1.0
2014-10-09,18.01,18.65,17.98,18.65,85102,11.0995529657751,11.4939846092008,11.0810639824896,11.4939846092008,138085.472876787,0.0,1.0
2014-10-10,18.05,18.52,17.89,17.89,52374,11.1242049434892,11.41386568163,11.0255970326328,11.0255970326328,84981.4170812537,0.0,1.0
2014-10-13,18.53,18.63,17.96,17.96,140167,11.4200286760585,11.4816586203437,11.0687379936325,11.0687379936325,227433.273915073,0.0,1.0
2014-10-14,18.89,19.06,18.58,18.72,110401,11.6418964754854,11.7466673807704,11.4508436482011,11.5371255702005,179135.323389229,0.0,1.0
2014-10-15,19.09,19.13,18.34,18.62,105627,11.7651563640559,11.78980834177,11.3029317819165,11.4754956259152,171389.088899866,0.0,1.0
2014-10-16,19.43,19.58,18.75,18.82,112085,11.9746981746258,12.0671430910537,11.5556145534861,11.5987555144857,181867.761361597,0.0,1.0
2014-10-17,19.42,19.84,19.37,19.7,102275,11.9685351801973,12.2273809461954,11.9377202080547,12.141099024196,165950.174361041,0.0,1.0
2014-10-20,19.37,19.59,19.27,19.31,74339,11.9377202080547,12.0733060854822,11.8760902637694,11.9007422414835,120621.559636523,0.0,1.0
2014-10-21,19.4,19.57,19.19,19.43,143070,11.9562091913402,12.0609800966252,11.8267863083412,11.9746981746258,232143.646500457,0.0,1.0
2014-10-22,19.13,19.57,19.1,19.4,70529,11.78980834177,12.0609800966252,11.7713193584845,11.9562091913402,114439.499853434,0.0,1.0
2014-10-23,19.17,19.41,18.43,19.22,100321,11.8144603194841,11.9623721857688,11.3583987317732,11.8452752916268,162779.637663888,0.0,1.0
2014-10-24,19.32,19.46,19.16,19.24,87556,11.906905235912,11.9931871579114,11.8082973250556,11.8576012804838,142067.30350873,0.0,1.0
2014-10-27,19.46,19.5,19.01,19.27,64542,11.9931871579114,12.0178391356255,11.7158524086277,11.8760902637694,104725.066278273,0.0,1.0
2014-10-28,19.56,19.84,19.45,19.49,120597,12.0548171021967,12.2273809461954,11.9870241634829,12.011676141197,195679.22930744,0.0,1.0
2014-10-29,19.84,19.98,18.9,19.5,91278,12.2273809461954,12.3136628681947,11.6480594699139,12.0178391356255,148106.575559297,0.0,1.0
2014-10-30,20.1,20.11,19.62,19.68,69879,12.3876188013371,12.3937817957656,12.0917950687678,12.128773035339,113384.817738208,0.0,1.0
2014-10-31,20.14,20.46,19.63,20.46,196389,12.4122707790512,12.609486600764,12.0979580631963,12.609486600764,318658.40911846,0.0,1.0
2014-11-03,19.93,20.35,19.84,20.17,80766,12.2828478960521,12.5416936620502,12.2273809461954,12.4307597623367,131049.931874299,0.0,1.0
2014-11-04,19.66,19.92,19.51,19.8,51825,12.1164470464819,12.2766849016236,12.024002130054,12.2027289684813,84090.6163408554,0.0,1.0
2014-11-05,19.78,19.9225,19.65,19.76,115478,12.1904029796242,12.2782256502307,12.1102840520534,12.1780769907672,187373.202003074,0.0,1.0
2014-11-06,19.93,19.95,19.59,19.74,87243,12.2828478960521,12.2951738849092,12.0733060854822,12.1657510019101,141559.433505552,0.0,1.0
2014-11-07,19.83,20.01,19.625,19.88,68544,12.2212179517669,12.3321518514803,12.0948765659821,12.2520329239095,111218.662932322,0.0,1.0
2014-11-10,20.0,20.0,19.75,19.88,41301,12.3259888570518,12.3259888570518,12.1719139963386,12.2520329239095,67014.5016014214,0.0,1.0
2014-11-11,20.02,20.1,19.89,20.0,54739,12.3383148459088,12.3876188013371,12.258195918338,12.3259888570518,88818.8373928045,0.0,1.0
2014-11-12,20.56,20.68,20.08,20.08,128153,12.6711165450492,12.7450724781916,12.37529281248,12.37529281248,207939.503249969,0.0,1.0
2014-11-13,20.25,20.84,20.24,20.64,56064,12.4800637177649,12.843680389048,12.4739007233364,12.7204205004775,90968.7663199947,0.0,1.0
2014-11-14,20.02,20.37,20.0,20.32,67760,12.3383148459088,12.5540196509073,12.3259888570518,12.5232046787646,109946.554042574,0.0,1.0
2014-11-17,19.83,20.11,19.76,20.0,58410,12.2212179517669,12.3937817957656,12.1780769907672,12.3259888570518,94775.357462023,0.0,1.0
2014-11-18,19.85,20.0,19.75,19.93,40735,12.2335439406239,12.3259888570518,12.1719139963386,12.2828478960521,66096.1168672406,0.0,1.0
2014-11-19,19.44,19.9351,19.25,19.87,127783,11.9808611690543,12.2859910232107,11.8637642749124,12.245869929481,207339.145738226,0.0,1.0
2014-11-20,19.56,19.59,19.28,19.33,62042,12.0548171021967,12.0733060854822,11.8822532581979,11.9130682303406,100668.596604329,0.0,1.0
2014-11-21,19.3,19.78,19.28,19.78,91168,11.894579247055,12.1904029796242,11.8822532581979,12.1904029796242,147928.090893644,0.0,1.0
2014-11-24,19.74,19.74,19.32,19.38,37204,12.1657510019101,12.1657510019101,11.906905235912,11.9438832024832,60366.7590997624,0.0,1.0
2014-11-25,19.73,19.78,19.52,19.73,43643,12.1595880074816,12.1904029796242,12.0301651244826,12.1595880074816,70814.602391972,0.0,1.0
2014-11-26,19.7,19.78,19.66,19.75,20855,12.141099024196,12.1904029796242,12.1164470464819,12.1719139963386,33839.0700200394,0.0,1.0
2014-11-28,19.22,19.7899,19.22,19.75,33709,11.8452752916268,12.1965043441085,11.8452752916268,12.1719139963386,54695.8144955887,0.0,1.0
2014-12-01,19.09,19.72,19.07,19.22,61632,11.7651563640559,12.1534250130531,11.7528303751989,11.8452752916268,100003.335577802,0.0,1.0
2014-12-02,19.44,19.77,19.18,19.18,59316,11.9808611690543,12.1842399851957,11.8206233139127,11.8206233139127,96245.4220718609,0.0,1.0
2014-12-03,19.69,19.8,19.35,19.35,73469,12.2273809461954,12.2956903369562,12.0162428292981,12.0162428292981,118308.623601861,0.15,1.0
2014-12-04,19.67,19.8,19.65,19.73,58943,12.2149610569661,12.2956903369562,12.2025411677369,12.2522207246539,94917.1106312122,0.0,1.0
2014-12-05,19.75,20.0,19.64,19.64,100918,12.2646406138831,12.4198892292487,12.1963312231223,12.1963312231223,162510.306069943,0.0,1.0
2014-12-08,19.67,20.03,19.64,19.74,40640,12.2149610569661,12.4385190630926,12.1963312231223,12.2584306692685,65443.4178113171,0.0,1.0
2014-12-09,20.09,20.12,19.17,19.41,97666,12.4757787307804,12.4944085646242,11.9044638262349,12.0535024969859,157273.544388781,0.0,1.0
2014-12-10,19.55,20.23,19.51,19.96,76468,12.1404417215906,12.5627179553851,12.1156019431321,12.3950494507902,123137.974242023,0.0,1.0
2014-12-11,19.6,19.92,19.55,19.66,47652,12.1714914446638,12.3702096723317,12.1404417215906,12.2087511123515,76734.9838962811,0.0,1.0
2014-12-12,19.26,19.74,19.13,19.31,76721,11.9603533277665,12.2584306692685,11.8796240477764,11.9914030508397,123545.385283023,0.0,1.0
2014-12-15,19.16,19.42,19.03,19.31,70455,11.8982538816203,12.0597124416005,11.8175246016302,11.9914030508397,113455.118156898,0.0,1.0
2014-12-16,19.35,19.68,18.73,19.15,81053,12.0162428292981,12.2211710015808,11.6312262631914,11.8920439370057,130521.292909958,0.0,1.0
2014-12-17,19.87,19.89,19.295,19.36,80208,12.3391599492586,12.3515798384879,11.9820881339177,12.0224527739128,129160.572239422,0.0,1.0
2014-12-18,20.12,20.17,19.66,20.0,109041,12.4944085646242,12.5254582876973,12.2087511123515,12.4198892292487,175590.938030606,0.0,1.0
2014-12-19,20.29,20.31,20.05,20.07,221227,12.5999776230728,12.6123975123021,12.4509389523219,12.4633588415511,356246.333468117,0.0,1.0
2014-12-22,20.05,20.46,19.97,20.26,120581,12.4509389523219,12.7055466815215,12.4012593954049,12.581347789229,194174.034525255,0.0,1.0
2014-12-23,20.24,20.39,20.1,20.2,47900,12.5689278999997,12.6620770692191,12.481988675395,12.5440881215412,77134.3433356812,0.0,1.0
2014-12-24,20.27,20.33,20.13,20.31,28646,12.5875577338436,12.6248174015313,12.5006185092388,12.6123975123021,46129.2358913136,0.0,1.0
2014-12-26,20.41,20.57,20.2701,20.41,23705,12.6744969584483,12.7738560722823,12.5876198332897,12.6744969584483,38172.6431894014,0.0,1.0
2014-12-29,20.57,20.74,20.46,20.49,29773,12.7738560722823,12.8794251307309,12.7055466815215,12.7241765153653,47944.0668921344,0.0,1.0
2014-12-30,20.58,20.74,20.44,20.6,36184,12.7800660168969,12.8794251307309,12.6931267922922,12.7924859061262,58267.8304646826,0.0,1.0
2014-12-31,20.27,20.57,20.26,20.51,52735,12.5875577338436,12.7738560722823,12.581347789229,12.7365964045946,84920.2420836564,0.0,1.0
2015-01-02,20.02,20.46,19.71,20.46,47294,12.432309118478,12.7055466815215,12.2398008354246,12.7055466815215,76158.4892216638,0.0,1.0
2015-01-05,19.74,19.96,19.52,19.9,51096,12.2584306692685,12.3950494507902,12.1218118877468,12.3577897831025,82280.9270789136,0.0,1.0
2015-01-06,19.24,19.73,19.09,19.73,98357,11.9479334385373,12.2522207246539,11.8547842693179,12.2522207246539,158386.275730012,0.0,1.0
2015-01-07,19.47,19.55,19.09,19.41,66621,12.0907621646736,12.1404417215906,11.8547842693179,12.0535024969859,107281.150049404,0.0,1.0
2015-01-08,19.7,19.87,19.46,19.58,25640,12.23359089081,12.3391599492586,12.084552220059,12.1590715554345,41288.6130089116,0.0,1.0
2015-01-09,19.27,19.77,19.2,19.66,38021,11.9665632723812,12.2770605031124,11.9230936600788,12.2087511123515,61225.9888928167,0.0,1.0
2015-01-12,19.0,19.52,18.95,19.32,37253,11.7988947677863,12.1218118877468,11.7678450447132,11.9976129954543,59989.2628869338,0.0,1.0
2015-01-13,19.27,19.47,18.81,19.17,58550,11.9665632723812,12.0907621646736,11.6809058201084,11.9044638262349,94284.2547453886,0.0,1.0
2015-01-14,19.1,19.29,18.93,19.05,45968,11.8609942139325,11.9789831616104,11.7554251554839,11.8299444908594,74023.2044771316,0.0,1.0
2015-01-15,18.82,19.11,18.73,19.11,46774,11.6871157647231,11.8672041585472,11.6312262631914,11.8672041585472,75321.1226551803,0.0,1.0
2015-01-16,19.25,19.34,18.74,18.74,56510,11.9541433831519,12.0100328846835,11.6374362078061,11.6374362078061,90999.2012922619,0.0,1.0
2015-01-20,18.95,19.62,18.89,19.22,38316,11.7678450447132,12.183911333893,11.7305853770254,11.935513549308,61701.0333872641,0.0,1.0
2015-01-21,18.8,18.97,18.73,18.86,45666,11.6746958754938,11.7802649339424,11.6312262631914,11.7119555431816,73536.887740443,0.0,1.0
2015-01-22,19.6,19.66,18.8,18.85,40373,12.1714914446638,12.2087511123515,11.6746958754938,11.7057455985669,65013.4622858339,0.0,1.0
2015-01-23,19.31,19.67,19.18,19.67,24729,11.9914030508397,12.2149610569661,11.9106737708495,12.2149610569661,39821.6111972453,0.0,1.0
2015-01-26,19.36,19.47,18.96,19.27,50797,12.0224527739128,12.0907621646736,11.7740549893278,11.9665632723812,81799.4413031855,0.0,1.0
2015-01-27,19.11,19.34,19.0,19.32,54984,11.8672041585472,12.0100328846835,11.7988947677863,11.9976129954543,88541.8524836969,0.0,1.0
2015-01-28,18.51,19.34,18.47,19.34,65546,11.4946074816697,12.0100328846835,11.4697677032112,12.0100328846835,105550.055705231,0.0,1.0
2015-01-29,18.77,18.77,18.26,18.43,64261,11.6560660416499,11.6560660416499,11.3393588663041,11.4449279247527,103480.794093825,0.0,1.0
2015-01-30,18.1,18.99,18.07,18.53,92835,11.2399997524701,11.7926848231717,11.2213699186262,11.507027370899,149494.086922087,0.0,1.0
2015-02-02,18.79,18.84,17.99,18.11,72495,11.6684859308792,11.6995356539523,11.1716903617092,11.2462096970847,116740.171610025,0.0,1.0
2015-02-03,19.37,19.51,18.78,18.78,103736,12.0286627185274,12.1156019431321,11.6622759862646,11.6622759862646,167048.188732155,0.0,1.0
2015-02-04,19.29,19.59,19.15,19.39,63605,11.9789831616104,12.1652815000491,11.8920439370057,12.0410826077566,102424.4239638,0.0,1.0
2015-02-05,19.48,19.585,19.35,19.53,40332,12.0969721092883,12.1621765277418,12.0162428292981,12.1280218323614,64947.4391527074,0.0,1.0
2015-02-06,19.74,19.97,19.51,19.54,67517,12.2584306692685,12.4012593954049,12.1156019431321,12.134231776976,108723.997056267,0.0,1.0
2015-02-09,19.37,19.82,19.31,19.61,40654,12.0286627185274,12.3081102261855,11.9914030508397,12.1777013892784,65465.9622957992,0.0,1.0
2015-02-10,19.58,19.66,19.05,19.53,35538,12.1590715554345,12.2087511123515,11.8299444908594,12.1280218323614,57227.5635378588,0.0,1.0
2015-02-11,19.65,19.71,19.23,19.6,40652,12.2025411677369,12.2398008354246,11.9417234939227,12.1714914446638,65462.7416551588,0.0,1.0
2015-02-12,19.93,19.99,19.56,19.73,31790,12.3764196169464,12.4136792846341,12.1466516662053,12.2522207246539,51192.0829778976,0.0,1.0
2015-02-13,19.85,20.01,19.6,20.01,50525,12.3267400600294,12.4260991738634,12.1714914446638,12.4260991738634,81361.4341761019,0.0,1.0
2015-02-17,19.99,19.99,19.59,19.87,46956,12.4136792846341,12.4136792846341,12.1652815000491,12.3391599492586,75614.2009534498,0.0,1.0
2015-02-18,19.75,20.05,19.64,20.0,29285,12.2646406138831,12.4509389523219,12.1963312231223,12.4198892292487,47158.2305758962,0.0,1.0
2015-02-19,19.68,19.85,19.39,19.59,45236,12.2211710015808,12.3267400600294,12.0410826077566,12.1652815000491,72844.4500027737,0.0,1.0
2015-02-20,19.61,19.79,19.36,19.6,46813,12.1777013892784,12.2894803923416,12.0224527739128,12.1714914446638,75383.9251476667,0.0,1.0
2015-02-23,19.66,19.67,19.4,19.67,29162,12.2087511123515,12.2149610569661,12.0472925523713,12.2149610569661,46960.1611765164,0.0,1.0
2015-02-24,19.7,19.86,19.58,19.58,32410,12.23359089081,12.332950004644,12.1590715554345,12.1590715554345,52190.4815763972,0.0,1.0
2015-02-25,19.72,19.93,19.56,19.93,37878,12.2460107800392,12.3764196169464,12.1466516662053,12.3764196169464,60995.7130870343,0.0,1.0
2015-02-26,19.86,19.97,19.59,19.64,56334,12.332950004644,12.4012593954049,12.1652815000491,12.1963312231223,90715.7849159135,0.0,1.0
2015-02-27,19.58,19.85,19.56,19.77,51515,12.1590715554345,12.3267400600294,12.1466516662053,12.2770605031124,82955.6512930609,0.0,1.0
2015-03-02,19.76,19.88,19.52,19.52,69002,12.2708505584977,12.3453698938732,12.1218118877468,12.1218118877468,111115.322731705,0.0,1.0
2015-03-03,19.71,19.84,19.55,19.64,50443,12.2398008354246,12.3205301154147,12.1404417215906,12.1963312231223,81229.3879098491,0.0,1.0
2015-03-04,19.44,19.94,19.21,19.44,44855,12.1714914446638,12.4845442081582,12.0274871734563,12.1714914446638,71641.2778141739,0.16,1.0
2015-03-05,19.5,19.58,19.23,19.44,44200,12.2090577762831,12.2591462184422,12.0400092839961,12.1714914446638,70595.1282886299,0.0,1.0
2015-03-06,19.52,19.96,19.48,19.51,53688,12.2215798868229,12.497066318698,12.1965356657433,12.215318831553,85749.1232479628,0.0,1.0
2015-03-09,19.68,19.81,19.51,19.51,34604,12.3217567711411,12.4031504896496,12.215318831553,12.215318831553,55268.6384456957,0.0,1.0
2015-03-10,19.4,19.62,19.32,19.5,45621,12.1464472235842,12.2841904395218,12.0963587814251,12.2090577762831,72864.713747864,0.0,1.0
2015-03-11,19.48,19.57,19.37,19.37,42012,12.1965356657433,12.2528851631723,12.1276640577745,12.1276640577745,67100.509720858,0.0,1.0
2015-03-12,20.1,20.2,19.56,19.56,56614,12.5847210924764,12.6473316451753,12.2466241079024,12.2466241079024,90422.4568536765,0.0,1.0
2015-03-13,20.0,20.14,19.75,20.14,17008,12.5221105397775,12.609765313556,12.3655841580303,12.609765313556,27164.7498174892,0.0,1.0
2015-03-16,19.98,20.18,19.8101,20.12,29969,12.5095884292378,12.6348095346355,12.4032131002023,12.5972432030162,47865.7330244784,0.0,1.0
2015-03-17,20.16,20.27,19.69,19.84,41113,12.6222874240957,12.6911590320645,12.328017826411,12.4219336554593,65664.6495323632,0.0,1.0
2015-03-18,19.99,20.32,19.86,20.05,43048,12.5158494845076,12.722464308414,12.4344557659991,12.553415816127,68755.182863551,0.0,1.0
2015-03-19,19.95,20.02,19.58,20.01,34243,12.4908052634281,12.5346326503173,12.2591462184422,12.5283715950474,54692.0583255102,0.0,1.0
2015-03-20,20.5,20.53,20.06,20.06,113238,12.835163303272,12.8539464690816,12.5596768713969,12.5596768713969,180860.885455834,0.0,1.0
2015-03-23,20.45,20.75,20.31,20.48,65679,12.8038580269225,12.9916896850192,12.7162032531441,12.8226411927322,104900.846852238,0.0,1.0
2015-03-24,20.31,20.535,20.18,20.45,81216,12.7162032531441,12.8570769967166,12.6348095346355,12.8038580269225,129716.152468085,0.0,1.0
2015-03-25,19.86,20.28,19.82,20.28,95007,12.4344557659991,12.6974200873344,12.4094115449195,12.6974200873344,151742.790799047,0.0,1.0
2015-03-26,19.92,20.04,19.55,19.86,39331,12.4720220976184,12.5471547608571,12.2403630526325,12.4344557659991,62818.4839529437,0.0,1.0
2015-03-27,19.94,20.08,19.63,20.0,57064,12.4845442081582,12.5721989819366,12.2904514947916,12.5221105397775,91141.1855353479,0.0,1.0
2015-03-30,20.23,20.3,19.93,19.96,53321,12.666114810985,12.7099421978742,12.4782831528883,12.497066318698,85162.9600786884,0.0,1.0
2015-03-31,20.07,20.11,19.68,19.97,61770,12.5659379266667,12.5909821477463,12.3217567711411,12.5033273739679,98657.4903707848,0.0,1.0
2015-04-01,20.29,20.29,19.84,19.95,49129,12.7036811426043,12.7036811426043,12.4219336554593,12.4908052634281,78467.6031152059,0.0,1.0
2015-04-02,20.58,20.74,20.33,20.33,44048,12.8852517454311,12.9854286297493,12.7287253636839,12.7287253636839,70352.3577117097,0.0,1.0
2015-04-06,20.37,20.5,20.08,20.37,45314,12.7537695847634,12.835163303272,12.5721989819366,12.7537695847634,72374.3810694792,0.0,1.0
2015-04-07,20.26,20.45,20.19,20.44,27550,12.6848979767946,12.8038580269225,12.6410705899054,12.7975969716526,44002.1670667819,0.0,1.0
2015-04-08,20.38,20.4,20.08,20.17,23698,12.7600306400333,12.7725527505731,12.5721989819366,12.6285484793656,37849.8495516731,0.0,1.0
2015-04-09,20.19,20.35,19.87,20.35,45904,12.6410705899054,12.7412474742236,12.440716821269,12.7412474742236,73316.7142298931,0.0,1.0
2015-04-10,20.23,20.33,20.12,20.33,23772,12.666114810985,12.7287253636839,12.5972432030162,12.7287253636839,37968.0404904368,0.0,1.0
2015-04-13,20.29,20.395,20.08,20.15,35194,12.7036811426043,12.7694222229381,12.5721989819366,12.6160263688259,56210.9716061096,0.0,1.0
2015-04-14,20.15,20.31,19.99,20.31,26284,12.6160263688259,12.7162032531441,12.5158494845076,12.7162032531441,41980.1437090123,0.0,1.0
2015-04-15,20.51,20.6,20.04,20.21,91135,12.8414243585419,12.8977738559709,12.5471547608571,12.6535927004452,145558.529786974,0.0,1.0
2015-04-16,20.5,20.59,20.19,20.41,26357,12.835163303272,12.891512800701,12.6410705899054,12.778813805843,42096.7374729279,0.0,1.0
2015-04-17,19.99,20.4,19.95,20.34,59095,12.5158494845076,12.7725527505731,12.4908052634281,12.7349864189537,94385.0476519593,0.0,1.0
2015-04-20,20.47,20.5,19.994,20.06,46169,12.8163801374623,12.835163303272,12.5183539066156,12.5596768713969,73739.9655646551,0.0,1.0
2015-04-21,20.21,20.53,20.13,20.43,38553,12.6535927004452,12.8539464690816,12.6035042582861,12.7913359163827,61575.8819210758,0.0,1.0
2015-04-22,20.08,20.245,19.84,20.15,70979,12.5721989819366,12.6755063938898,12.4219336554593,12.6160263688259,113365.873547481,0.0,1.0
2015-04-23,20.01,20.15,19.86,20.0,47745,12.5283715950474,12.6160263688259,12.4344557659991,12.5221105397775,76257.1131253539,0.0,1.0
2015-04-24,19.91,20.13,19.81,20.0,40046,12.4657610423485,12.6035042582861,12.4031504896496,12.5221105397775,63960.4639693774,0.0,1.0
2015-04-27,19.78,20.08,19.3188,19.99,41214,12.38436732384,12.5721989819366,12.0956074547927,12.5158494845076,65825.9641920269,0.0,1.0
2015-04-28,20.19,20.29,19.74,19.85,41265,12.6410705899054,12.7036811426043,12.3593231027604,12.4281947107292,65907.4201092832,0.0,1.0
2015-04-29,19.67,20.12,19.67,19.92,70799,12.3154957158712,12.5972432030162,12.3154957158712,12.4720220976184,113078.382074812,0.0,1.0
2015-04-30,19.16,19.58,19.03,19.48,107730,11.9961818971069,12.2591462184422,11.9147881785983,12.1965356657433,172063.646392174,0.0,1.0
2015-05-01,19.24,19.3,18.77,19.2,85898,12.046270339266,12.0838366708853,11.7520007415812,12.0212261181864,137194.125107166,0.0,1.0
2015-05-04,19.43,19.5,19.1,19.18,100040,12.1652303893939,12.2090577762831,11.9586155654875,12.0087040076466,159781.371809831,0.0,1.0
2015-05-05,19.19,19.48,19.02,19.33,95326,12.0149650629165,12.1965356657433,11.9085271233284,12.102619836695,152252.28957561,0.0,1.0
2015-05-06,19.46,19.5,18.97,19.21,74615,12.1840135552035,12.2090577762831,11.877221846979,12.0274871734563,119173.201295388,0.0,1.0
2015-05-07,19.15,19.5,19.08,19.4,72585,11.989920841837,12.2090577762831,11.9460934549478,12.1464472235842,115930.936353624,0.0,1.0
2015-05-08,19.33,19.4,19.11,19.37,46279,12.102619836695,12.1464472235842,11.9648766207574,12.1276640577745,73915.6547979525,0.0,1.0
2015-05-11,19.45,19.6,19.4,19.4699,71896,12.1777524999336,12.271668328982,12.1464472235842,12.1902119999207,114830.482883243,0.0,1.0
2015-05-12,19.5,19.5599,19.13,19.38,70219,12.2090577762831,12.2465614973497,11.9773987312972,12.1339251130444,112152.02066288,0.0,1.0
2015-05-13,19.46,19.57,19.41,19.48,65550,12.1840135552035,12.2528851631723,12.1527082788541,12.1965356657433,104694.811296826,0.0,1.0
2015-05-14,19.5,19.59,19.42,19.54,63215,12.2090577762831,12.2654072737121,12.158969334124,12.2341019973626,100965.408026374,0.0,1.0
2015-05-15,19.41,19.46,19.25,19.46,48655,12.1527082788541,12.1840135552035,12.0525313945359,12.1840135552035,77710.5422371785,0.0,1.0
2015-05-18,19.64,19.83,19.31,19.31,66559,12.2967125500615,12.4156726001894,12.0900977261552,12.0900977261552,106306.360718618,0.0,1.0
2015-05-19,19.64,19.86,19.6,19.68,43934,12.2967125500615,12.4344557659991,12.271668328982,12.3217567711411,70170.2797790199,0.0,1.0
2015-05-20,19.53,19.75,19.52,19.75,59714,12.2278409420928,12.3655841580303,12.2215798868229,12.3655841580303,95373.6988829691,0.0,1.0
2015-05-21,19.52,19.65,19.465,19.51,103298,12.2215798868229,12.3029736053314,12.1871440828385,12.215318831553,164984.967465133,0.0,1.0
2015-05-22,19.45,19.67,19.3,19.49,120842,12.1777524999336,12.3154957158712,12.0838366708853,12.2027967210132,193005.803001237,0.0,1.0
2015-05-26,19.23,19.38,19.09,19.38,81198,12.0400092839961,12.1339251130444,11.9523545102176,12.1339251130444,129687.403320818,0.0,1.0
2015-05-27,19.36,19.52,19.03,19.22,80840,12.1214030025046,12.2215798868229,11.9147881785983,12.0337482287262,129115.614725178,0.0,1.0
2015-05-28,19.3,19.35,19.0,19.26,181612,12.0838366708853,12.1151419472348,11.8960050127887,12.0587924498058,290066.118523862,0.0,1.0
2015-05-29,19.38,19.5,19.1,19.22,87372,12.1339251130444,12.2090577762831,11.9586155654875,12.0337482287262,139548.360833353,0.0,1.0
2015-06-01,19.27,19.55,19.21,19.5,70210,12.0650535050756,12.2403630526325,12.0274871734563,12.2090577762831,112137.646089247,0.0,1.0
2015-06-02,19.45,19.6,19.17,19.18,54399,12.1777524999336,12.271668328982,12.0024429523768,12.0087040076466,86884.7145650044,0.0,1.0
2015-06-03,19.65,19.7,19.35,19.39,94704,12.4031504896496,12.4347106690126,12.2137894134718,12.2390375569622,150037.170116814,0.16,1.0
2015-06-04,19.48,19.65,19.45,19.48,70179,12.2958458798155,12.4031504896496,12.2769097721977,12.2958458798155,111182.828197625,0.0,1.0
2015-06-05,19.76,19.83,19.46,19.54,66585,12.4725828842482,12.5167671353564,12.2832218080703,12.3337180950511,105488.94420751,0.0,1.0
2015-06-08,19.78,20.0,19.67,19.69,184668,12.4852069559934,12.6240717451905,12.4157745613948,12.42839863314,292564.877208266,0.0,1.0
2015-06-09,19.95,20.095,19.62,19.75,45788,12.5925115658275,12.6840360859801,12.3842143820319,12.4662708483756,72540.7791150178,0.0,1.0
2015-06-10,20.19,20.26,19.96,20.02,84156,12.7440004267698,12.788184677878,12.5988236017001,12.6366958169357,133326.238473037,0.0,1.0
2015-06-11,20.19,20.3,20.06,20.18,71607,12.7440004267698,12.8134328213683,12.661943960426,12.7376883908972,113445.172754632,0.0,1.0
2015-06-12,20.18,20.24,19.96,20.15,34749,12.7376883908972,12.7755606061328,12.5988236017001,12.7187522832794,55051.9684954082,0.0,1.0
2015-06-15,20.18,20.25,19.92,20.1,103489,12.7376883908972,12.7818726420054,12.5735754582097,12.6871921039164,163955.025112127,0.0,1.0
2015-06-16,20.25,20.32,19.95,20.07,53010,12.7818726420054,12.8260568931135,12.5925115658275,12.6682559962986,83982.4124418424,0.0,1.0
2015-06-17,20.25,20.47,20.12,20.42,323830,12.7818726420054,12.9207374312025,12.6998161756616,12.8891772518395,513035.740823276,0.0,1.0
2015-06-18,20.6,20.7,20.28,20.32,187682,13.0027938975462,13.0659142562721,12.8008087496231,12.8260568931135,297339.88175646,0.0,1.0
2015-06-19,20.85,20.93,20.63,20.66,176965,13.1605947943611,13.2110910813418,13.021730005164,13.0406661127818,280361.207654606,0.0,1.0
2015-06-22,21.09,21.18,20.97,21.0,82362,13.3120836553034,13.3688919781567,13.2363392248322,13.25527533245,130484.049302679,0.0,1.0
2015-06-23,21.51,21.51,20.9401,21.03,90315,13.5771891619524,13.5771891619524,13.2174662375732,13.2742114400678,143083.787581305,0.0,1.0
2015-06-24,21.75,21.8,21.34,21.5,142649,13.7286780228946,13.7602382022576,13.4698845521182,13.5708771260798,225995.230190841,0.0,1.0
2015-06-25,21.82,21.96,21.67,21.82,207136,13.7728622740028,13.8612307762191,13.6781817359139,13.7728622740028,328160.365658433,0.0,1.0
2015-06-26,21.7,22.0,21.51,21.82,384569,13.6971178435317,13.8864789197095,13.5771891619524,13.7728622740028,609263.013966175,0.0,1.0
2015-06-29,21.05,21.66,20.96,21.47,95269,13.286835511813,13.6718697000413,13.2300271889596,13.551941018462,150932.285435237,0.0,1.0
2015-06-30,21.01,21.35,21.0,21.13,98404,13.2615873683226,13.4761965879908,13.25527533245,13.3373317987937,155898.987246314,0.0,1.0
2015-07-01,21.53,21.71,20.98,21.0,131349,13.5898132336975,13.7034298794043,13.2426512607048,13.25527533245,208092.923822366,0.0,1.0
2015-07-02,21.25,21.52,21.15,21.52,66520,13.4130762292649,13.583501197825,13.3499558705389,13.583501197825,105385.966339019,0.0,1.0
2015-07-06,21.29,21.31,20.96,21.1,54737,13.4383243727553,13.4509484445005,13.2300271889596,13.318395691176,86718.4551939093,0.0,1.0
2015-07-07,21.2,21.27,20.95,21.23,46660,13.3815160499019,13.4257003010101,13.223715153087,13.4004521575197,73922.2668277001,0.0,1.0
2015-07-08,21.22,21.35,21.02,21.02,135978,13.3941401216471,13.4761965879908,13.2678994041952,13.2678994041952,215426.532333841,0.0,1.0
2015-07-09,21.47,21.68,21.34,21.52,63976,13.551941018462,13.6844937717865,13.4698845521182,13.583501197825,101355.570993762,0.0,1.0
2015-07-10,21.82,21.91,21.67,21.72,56402,13.7728622740028,13.8296705968562,13.6781817359139,13.7097419152769,89356.2729021848,0.0,1.0
2015-07-13,21.77,21.88,21.3,21.38,126951,13.7413020946398,13.8107344892384,13.4446364086279,13.4951326956086,201125.28281276,0.0,1.0
2015-07-14,21.8,21.86,21.55,21.68,61270,13.7602382022576,13.7981104174932,13.6024373054427,13.6844937717865,97068.5231147276,0.0,1.0
2015-07-15,21.75,21.9,21.6,21.73,127011,13.7286780228946,13.8233585609836,13.6339974848057,13.7160539511495,201220.339306752,0.0,1.0
2015-07-16,21.68,21.9995,21.63,21.86,74058,13.6844937717865,13.8861633179159,13.6529335924235,13.7981104174932,117328.230534201,0.0,1.0
2015-07-17,21.55,21.8,21.35,21.66,58546,13.6024373054427,13.7602382022576,13.4761965879908,13.6718697000413,92752.9582874955,0.0,1.0
2015-07-20,21.5,21.61,21.39,21.5,53858,13.5708771260798,13.6403095206783,13.5014447314812,13.5708771260798,85325.877556928,0.0,1.0
2015-07-21,21.46,21.7,21.3,21.52,64048,13.5456289825894,13.6971178435317,13.4446364086279,13.583501197825,101469.638786552,0.0,1.0
2015-07-22,21.6,21.71,21.395,21.47,82173,13.6339974848057,13.7034298794043,13.5046007494175,13.551941018462,130184.621346605,0.0,1.0
2015-07-23,21.1,21.6,21.09,21.6,76600,13.318395691176,13.6339974848057,13.3120836553034,13.6339974848057,121355.457329657,0.0,1.0
2015-07-24,20.84,21.07,20.71,21.07,90076,13.1542827584885,13.2994595835582,13.0722262921447,13.2994595835582,142705.145880238,0.0,1.0
2015-07-27,20.85,20.88,20.63,20.63,33843,13.1605947943611,13.1795309019789,13.021730005164,13.021730005164,53616.6154361305,0.0,1.0
2015-07-28,20.61,21.03,20.51,20.98,129136,13.0091059334188,13.2742114400678,12.9459855746928,13.2426512607048,204586.923468964,0.0,1.0
2015-07-29,20.6,20.73,19.945,20.44,132095,13.0027938975462,13.0848503638899,12.5893555478912,12.9018013235847,209274.792897665,0.0,1.0
2015-07-30,20.64,20.74,20.32,20.53,75394,13.0280420410366,13.0911623997625,12.8260568931135,12.958609646438,119444.82180042,0.0,1.0
2015-07-31,20.76,20.85,20.34,20.59,70486,13.1037864715077,13.1605947943611,12.8386809648587,12.9964818616736,111669.200591883,0.0,1.0
2015-08-03,20.32,20.73,20.235,20.73,103351,12.8260568931135,13.0848503638899,12.7724045881965,13.0848503638899,163736.395175946,0.0,1.0
2015-08-04,20.57,20.7,20.44,20.5,58180,12.9838577899284,13.0659142562721,12.9018013235847,12.9396735388202,92173.1136741447,0.0,1.0
2015-08-05,20.98,21.19,20.64,20.64,84513,13.2426512607048,13.3752040140293,13.0280420410366,13.0280420410366,133891.824612289,0.0,1.0
2015-08-06,20.74,21.08,20.66,21.08,42123,13.0911623997625,13.3057716194308,13.0406661127818,13.3057716194308,66734.4116070128,0.0,1.0
2015-08-07,20.4,20.86,20.34,20.63,65334,12.8765531800943,13.1669068302337,12.8386809648587,13.021730005164,103507.016307779,0.0,1.0
2015-08-10,20.77,20.86,20.63,20.66,74281,13.1100985073803,13.1669068302337,13.021730005164,13.0406661127818,117681.523836871,0.0,1.0
2015-08-11,20.42,20.71,20.325,20.65,40406,12.8891772518395,13.0722262921447,12.8292129110498,13.0343540769092,64014.2116039444,0.0,1.0
2015-08-12,20.52,20.604,19.98,20.33,89110,12.9522976105654,13.0053187118952,12.6114476734453,12.8323689289861,141174.736326969,0.0,1.0
2015-08-13,20.57,20.8,20.33,20.46,85906,12.9838577899284,13.1290346149981,12.8323689289861,12.9144253953299,136098.719547801,0.0,1.0
2015-08-14,20.88,20.89,20.49,20.5,92882,13.1795309019789,13.1858429378515,12.9333615029476,12.9396735388202,147150.621249259,0.0,1.0
2015-08-17,20.95,21.06,20.67,20.75,43602,13.223715153087,13.2931475476856,13.0469781486544,13.0974744356351,69077.5541839131,0.0,1.0
2015-08-18,20.95,21.02,20.73,20.95,50387,13.223715153087,13.2678994041952,13.0848503638899,13.223715153087,79826.859379497,0.0,1.0
2015-08-19,20.71,20.98,20.55,20.85,49268,13.0722262921447,13.2426512607048,12.9712337181832,13.1605947943611,78054.0557665482,0.0,1.0
2015-08-20,20.25,20.59,20.24,20.56,47350,12.7818726420054,12.9964818616736,12.7755606061328,12.9775457540558,75015.4165086067,0.0,1.0
2015-08-21,20.38,20.61,19.83,19.83,76627,12.8639291083491,13.0091059334188,12.5167671353564,12.5167671353564,121398.232751954,0.0,1.0
2015-08-24,19.46,20.25,19.43,19.93,108894,12.2832218080703,12.7818726420054,12.2642857004525,12.5798874940823,172518.030945898,0.0,1.0
2015-08-25,19.34,20.2,19.34,20.2,118481,12.2074773775992,12.7503124626424,12.2074773775992,12.7503124626424,187706.474410903,0.0,1.0
2015-08-26,19.91,20.02,19.33,19.79,170769,12.5672634223371,12.6366958169357,12.2011653417266,12.491518991866,270545.040375044,0.0,1.0
2015-08-27,19.79,20.07,19.47,19.99,88871,12.491518991866,12.6682559962986,12.2895338439429,12.6177597093179,140796.094625901,0.0,1.0
2015-08-28,19.73,20.01,19.57,19.65,112245,12.4536467766304,12.6303837810631,12.3526542026689,12.4031504896496,177826.936135345,0.0,1.0
2015-08-31,19.95,20.02,19.43,19.43,78910,12.5925115658275,12.6366958169357,12.2642857004525,12.2642857004525,125015.132348346,0.0,1.0
2015-09-01,19.23,19.87,19.18,19.65,86134,12.1380449830006,12.5420152788467,12.1064848036377,12.4031504896496,136459.934224971,0.0,1.0
2015-09-02,19.56,19.58,19.27,19.48,92226,12.3463421667963,12.3589662385415,12.163293126491,12.2958458798155,146111.336914948,0.0,1.0
2015-09-03,19.52,19.74,19.46,19.46,49972,12.3210940233059,12.459958812503,12.2832218080703,12.2832218080703,79169.3852960529,0.0,1.0
2015-09-04,19.32,19.41,19.08,19.08,36735,12.2958458798155,12.3531246649699,12.1431024527371,12.1431024527371,57720.3233463633,0.16,1.0
2015-09-08,19.73,19.82,19.41,19.56,61353,12.5567825677412,12.6140613528956,12.3531246649699,12.448589306894,96401.6604946081,0.0,1.0
2015-09-09,19.44,19.9,19.43,19.9,69460,12.3722175933547,12.6649758285885,12.3658532838931,12.6649758285885,109139.884568896,0.0,1.0
2015-09-10,19.61,19.8,19.3301,19.41,40838,12.480410854202,12.6013327339724,12.3022738323717,12.3531246649699,64167.2128710706,0.0,1.0
2015-09-11,19.61,19.74,19.4,19.4,45809,12.480410854202,12.5631468772028,12.3467603555083,12.3467603555083,71977.9581372955,0.0,1.0
2015-09-14,19.59,19.76,19.47,19.67,54165,12.4676822352788,12.575875496126,12.3913105217396,12.5185967109716,85107.4265429634,0.0,1.0
2015-09-15,19.81,19.89,19.228,19.57,96680,12.607697043434,12.6586115191269,12.2372942327688,12.4549536163556,151909.646416943,0.0,1.0
2015-09-16,19.83,20.01,19.64,20.01,88105,12.6204256623572,12.7349832326661,12.4995037825868,12.7349832326661,138436.071551146,0.0,1.0
2015-09-17,19.69,20.21,19.52,19.84,88605,12.5313253298948,12.8622694218981,12.4231320690476,12.6267899718188,139221.702738656,0.0,1.0
2015-09-18,19.53,19.76,19.29,19.49,183815,12.4294963785092,12.575875496126,12.2767529514307,12.4040391406628,288821.593464318,0.0,1.0
2015-09-21,19.84,19.99,19.42,19.74,46077,12.6267899718188,12.7222546137429,12.3594889744315,12.5631468772028,72399.0564538012,0.0,1.0
2015-09-22,19.59,19.825,19.52,19.69,61512,12.4676822352788,12.6172435076264,12.4231320690476,12.5313253298948,96651.491212236,0.0,1.0
2015-09-23,19.8,19.87,19.55,19.57,99462,12.6013327339724,12.6458829002036,12.4422249974324,12.4549536163556,156280.898344249,0.0,1.0
2015-09-24,19.89,20.03,19.66,19.66,63654,12.6586115191269,12.7477118515893,12.51223240151,12.51223240151,100017.135219529,0.0,1.0
2015-09-25,20.0,20.39,19.96,20.11,65265,12.7286189232045,12.976826992207,12.7031616853581,12.7986263272821,102548.438905686,0.0,1.0
2015-09-28,19.82,20.11,19.71,19.89,68194,12.6140613528956,12.7986263272821,12.544053948818,12.6586115191269,107150.666402121,0.0,1.0
2015-09-29,19.84,19.99,19.73,19.8,29316,12.6267899718188,12.7222546137429,12.5567825677412,12.6013327339724,46063.1277860893,0.0,1.0
2015-09-30,20.02,20.28,19.92,20.0,83979,12.7413475421277,12.9068195881293,12.6777044475117,12.7286189232045,131953.042991812,0.0,1.0
2015-10-01,19.9,20.1,19.56,19.97,153894,12.6649758285885,12.7922620178205,12.448589306894,12.7095259948197,241807.851941342,0.0,1.0
2015-10-02,19.68,19.77,19.05,19.74,82845,12.5249610204332,12.5822398055876,12.1240095243523,12.5631468772028,130171.23145854,0.0,1.0
2015-10-05,20.08,20.15,19.65,19.8,44953,12.7795333988973,12.8240835651285,12.5058680920484,12.6013327339724,70632.9575442783,0.0,1.0
2015-10-06,19.95,20.24,19.01,19.01,54304,12.6967973758965,12.8813623502829,12.0985522865059,12.0985522865059,85325.832013091,0.0,1.0
2015-10-07,20.25,20.3,20.03,20.06,39089,12.8877266597445,12.9195482070525,12.7477118515893,12.7668047799741,61419.0749771607,0.0,1.0
2015-10-08,20.33,20.51,20.13,20.13,102770,12.9386411354373,13.0531987057462,12.8113549462053,12.8113549462053,161478.634280816,0.0,1.0
2015-10-09,20.21,20.58,20.175,20.46,35866,12.8622694218981,13.0977488719774,12.8399943387825,13.0213771584382,56354.8963424709,0.0,1.0
2015-10-12,20.46,20.5,20.05,20.24,43671,13.0213771584382,13.0468343962846,12.7604404705125,12.8813623502829,68618.5991795025,0.0,1.0
2015-10-13,20.44,20.6,20.35,20.46,42874,13.008648539515,13.1104774909006,12.9513697543606,13.0213771584382,67366.3030666115,0.0,1.0
2015-10-14,19.91,20.38,19.83,20.38,47121,12.6713401380501,12.9704626827454,12.6204256623572,12.9704626827454,74039.4543733217,0.0,1.0
2015-10-15,20.41,20.48,19.86,19.86,44566,12.9895556111302,13.0341057773614,12.639518590742,12.639518590742,70024.8790051454,0.0,1.0
2015-10-16,20.39,20.56,20.27,20.5,47134,12.976826992207,13.0850202530542,12.9004552786677,13.0468343962846,74059.880784197,0.0,1.0
2015-10-19,20.35,20.52,20.26,20.39,22845,12.9513697543606,13.0595630152078,12.8940909692061,12.976826992207,35895.488957334,0.0,1.0
2015-10-20,20.46,20.52,20.2,20.23,58665,13.0213771584382,13.0595630152078,12.8559051124365,12.8749980408213,92178.1072305538,0.0,1.0
2015-10-21,20.22,20.77,20.22,20.59,31362,12.8686337313597,13.2186707517478,12.8686337313597,13.104113181439,49277.9306053803,0.0,1.0
2015-10-22,20.87,21.11,20.48,20.48,40338,13.2823138463639,13.4350572734423,13.0341057773614,13.0341057773614,63381.5816835605,0.0,1.0
2015-10-23,21.21,21.36,20.4787,21.06,61329,13.4987003680583,13.5941650099824,13.0332784171314,13.4032357261343,96363.9501976078,0.0,1.0
2015-10-26,21.14,21.455,20.63,21.17,22191,13.4541502018271,13.6546259498676,13.1295704192854,13.4732431302119,34867.883364071,0.0,1.0
2015-10-27,20.6,21.17,20.5,21.08,78537,13.1104774909006,13.4732431302119,13.0468343962846,13.4159643450575,123402.233146953,0.0,1.0
2015-10-28,22.3,22.99,20.84,20.84,311798,14.192410099373,14.6315474522235,13.2632209179791,13.2632209179791,489916.466006516,0.0,1.0
2015-10-29,21.8,22.0,20.5,21.85,174077,13.8741946262929,14.0014808155249,13.0468343962846,13.9060161736009,273520.640456373,0.0,1.0
2015-10-30,21.04,21.75,20.89,21.69,231385,13.3905071072111,13.8423730789849,13.2950424652871,13.8041872222153,363566.544644025,0.0,1.0
2015-11-02,21.25,21.37,21.01,21.01,105752,13.5241576059048,13.600529319444,13.3714141788263,13.3714141788263,166164.138683125,0.0,1.0
2015-11-03,21.12,21.4,21.01,21.14,109457,13.4414215829039,13.6196222478288,13.3714141788263,13.4541502018271,171985.665782575,0.0,1.0
2015-11-04,21.39,21.42,21.1,21.12,88067,13.6132579383672,13.632350866752,13.4286929639807,13.4414215829039,138376.363580895,0.0,1.0
2015-11-05,21.99,22.25,21.42,21.42,61720,13.9951165060633,14.160588552065,13.632350866752,13.632350866752,96978.3137862405,0.0,1.0
2015-11-06,22.55,22.65,21.88,21.88,59967,14.351517835913,14.4151609305291,13.9251091019857,13.9251091019857,94223.8908428304,0.0,1.0
2015-11-09,22.34,22.57,22.14,22.53,41848,14.2178673372194,14.3642464548363,14.0905811479874,14.3387892169898,65754.187869841,0.0,1.0
2015-11-10,22.36,22.48,22.17,22.45,51992,14.2305959561426,14.3069676696818,14.1096740763722,14.287874741297,81693.0734020448,0.0,1.0
2015-11-11,22.09,22.58,21.9501,22.49,34235,14.0587596006793,14.3706107642979,13.9697229113115,14.3133319791434,53792.1674088131,0.0,1.0
2015-11-12,21.65,22.1,21.55,21.89,43514,13.7787299843688,14.0651239101409,13.7150868897528,13.9314734114473,68371.9109866247,0.0,1.0
2015-11-13,21.57,21.86,21.31,21.43,69831,13.727815508676,13.9123804830625,13.5623434626744,13.6387151762136,109722.822910029,0.0,1.0
2015-11-16,21.84,21.85,21.17,21.6,56276,13.8996518641393,13.9060161736009,13.4732431302119,13.7469084370608,88424.3614166308,0.0,1.0
2015-11-17,21.9,22.24,21.59,21.94,74235,13.9378377209089,14.1542242426034,13.7405441275992,13.9632949587553,116642.662409617,0.0,1.0
2015-11-18,22.22,22.23,21.53,22.03,86452,14.1414956236802,14.1478599331418,13.7023582708296,14.0205737439097,135838.774845237,0.0,1.0
2015-11-19,22.17,22.25,22.06,22.15,38766,14.1096740763722,14.160588552065,14.0396666722945,14.096945457449,60911.5572300289,0.0,1.0
2015-11-20,22.4,22.452,22.23,22.28,86020,14.256053193989,14.2891476031893,14.1478599331418,14.1796814804498,135159.989499229,0.0,1.0
2015-11-23,22.52,22.5719,22.25,22.42,73394,14.3324249075282,14.365455673634,14.160588552065,14.2687818129122,115321.230752225,0.0,1.0
2015-11-24,22.6,22.65,22.2,22.42,52861,14.3833393832211,14.4151609305291,14.128767004757,14.2687818129122,83058.5004059371,0.0,1.0
2015-11-25,22.69,22.82,22.33,22.59,32884,14.4406181683755,14.5233541913763,14.2115030277578,14.3769750737595,51669.3919401607,0.0,1.0
2015-11-27,22.67,22.74,22.49,22.65,21061,14.4278895494523,14.4724397156835,14.3133319791434,14.4151609305291,33092.3568802982,0.0,1.0
2015-11-30,22.77,22.96,22.63,22.89,64967,14.4915326440683,14.6124545238387,14.4024323116059,14.5679043576075,102080.202717931,0.0,1.0
2015-12-01,22.95,23.07,22.63,23.05,112340,14.6060902143771,14.6824619279164,14.4024323116059,14.6697333089932,176515.615209758,0.0,1.0
2015-12-02,22.59,22.99,22.54,22.94,85458,14.3769750737595,14.6315474522235,14.3451535264514,14.5997259049155,134276.940044467,0.0,1.0
2015-12-03,22.27,22.8,22.23,22.69,95436,14.1733171709882,14.5106255724531,14.1478599331418,14.4406181683755,149954.996022418,0.0,1.0
2015-12-04,22.65,22.8,22.16,22.26,77972,14.4151609305291,14.5106255724531,14.1033097669106,14.1669528615266,122514.469905067,0.0,1.0
2015-12-07,21.97,22.37,21.72,22.32,162457,14.0842168385257,14.3406431806018,13.9239503747282,14.3085898878423,253417.02211208,0.16,1.0
2015-12-08,21.75,22.155,21.61,21.95,81461,13.9431823503839,14.2028140217359,13.8534331306573,14.0713955214219,127071.188303811,0.0,1.0
2015-12-09,21.47,21.79,21.23,21.66,60298,13.7636839109307,13.9688249845915,13.6098281056851,13.8854864234168,94058.9792949161,0.0,1.0
2015-12-10,21.57,21.96,21.31,21.42,98933,13.8277904964497,14.0778061799738,13.6611133741003,13.7316306181712,154325.798510464,0.0,1.0
2015-12-11,21.15,21.665,21.06,21.29,100566,13.5585428372699,13.8886917526928,13.5008469103028,13.6482920569965,156873.118706632,0.0,1.0
2015-12-14,21.35,21.52,21.04,21.15,61396,13.6867560083079,13.7957372036902,13.488025593199,13.5585428372699,95771.7518456775,0.0,1.0
2015-12-15,21.99,21.99,21.383,21.51,85888,14.0970381556296,14.0970381556296,13.7079111815292,13.7893265451383,133976.875081789,0.0,1.0
2015-12-16,21.88,22.0,21.53,22.0,97383,14.0265209115586,14.1034488141815,13.8021478622421,14.1034488141815,151907.950191994,0.0,1.0
2015-12-17,21.61,22.0,21.54,22.0,46490,13.8534331306573,14.1034488141815,13.808558520794,14.1034488141815,72519.8505326984,0.0,1.0
2015-12-18,21.15,21.52,21.11,21.48,224002,13.5585428372699,13.7957372036902,13.5329002030623,13.7700945694826,349421.199376758,0.0,1.0
2015-12-21,21.37,21.47,20.98,21.35,108103,13.6995773254117,13.7636839109307,13.4495616418876,13.6867560083079,168630.101142962,0.0,1.0
2015-12-22,21.48,21.51,20.93,21.47,95229,13.7700945694826,13.7893265451383,13.4175083491281,13.7636839109307,148547.92098039,0.0,1.0
2015-12-23,21.75,21.92,21.46,21.57,57176,13.9431823503839,14.0521635457662,13.7572732523788,13.8277904964497,89188.9648108748,0.0,1.0
2015-12-24,21.86,22.05,21.75,21.79,40360,14.0136995944548,14.135502106941,13.9431823503839,13.9688249845915,62957.6504086838,0.0,1.0
2015-12-28,21.84,21.95,21.62,21.85,32865,14.000878277351,14.0713955214219,13.8598437892092,14.0072889359029,51266.1838622744,0.0,1.0
2015-12-29,22.13,22.385,21.69,21.94,54379,14.1867873753562,14.3502591684296,13.9047183990725,14.0649848628701,84825.9185226412,0.0,1.0
2015-12-30,22.2,22.27,22.01,22.17,85454,14.2316619852195,14.2765365950828,14.1098594727334,14.2124300095638,133299.877552617,0.0,1.0
2015-12-31,21.64,22.42,21.63,22.14,106419,13.872665106313,14.3726964733613,13.8662544477611,14.1931980339081,166003.225937605,0.0,1.0
2016-01-04,20.74,21.66,20.5,21.35,150730,13.295705836642,13.8854864234168,13.1418500313964,13.6867560083079,235124.049705175,0.0,1.0
2016-01-05,20.87,20.95,20.55,20.74,78953,13.3790443978167,13.4303296662319,13.1739033241559,13.295705836642,123158.953734311,0.0,1.0
2016-01-06,20.93,21.0,20.53,20.53,67917,13.4175083491281,13.4623829589914,13.1610820070521,13.1610820070521,105943.873706803,0.0,1.0
2016-01-07,20.84,20.94,20.6,20.69,116199,13.359812422161,13.42391900768,13.2059566169154,13.2636525438825,181259.068876081,0.0,1.0
2016-01-08,20.4,20.95,20.33,20.92,110870,13.0777434458773,13.4303296662319,13.032868836014,13.4110976905762,172946.350366967,0.0,1.0
2016-01-11,20.47,20.56,20.26,20.48,42003,13.1226180557407,13.1803139827078,12.9879942261507,13.1290287142926,65520.5696262619,0.0,1.0
2016-01-12,20.39,20.69,20.13,20.69,67067,13.0713327873254,13.2636525438825,12.904655664976,13.2636525438825,104617.956886997,0.0,1.0
2016-01-13,19.59,20.49,19.52,20.49,89080,12.5584801031734,13.1354393728445,12.5136054933101,13.1354393728445,138956.082715697,0.0,1.0
2016-01-14,19.69,20.03,19.58,19.77,57750,12.6225866886924,12.840549079457,12.5520694446215,12.6738719571076,90084.348639779,0.0,1.0
2016-01-15,19.56,19.65,19.09,19.11,85169,12.5392481275177,12.5969440544848,12.2379471755784,12.2507684926822,132855.305442447,0.0,1.0
2016-01-19,19.62,19.83,19.43,19.79,53363,12.5777120788291,12.712335908419,12.455909566343,12.6866932742114,83241.0579474377,0.0,1.0
2016-01-20,19.69,19.895,19.06,19.32,62763,12.6225866886924,12.7540051890064,12.2187151999227,12.3853923222721,97904.1380723541,0.0,1.0
2016-01-21,19.4,19.74,19.25,19.66,75719,12.4366775906873,12.6546399814519,12.3405177124088,12.6033547130367,118114.230210483,0.0,1.0
2016-01-22,19.7,19.89,19.24,19.62,54108,12.6289973472443,12.7507998597304,12.3341070538569,12.5777120788291,84403.1850424444,0.0,1.0
2016-01-25,19.29,19.63,19.23,19.58,47284,12.3661603466164,12.584122737381,12.327696395305,12.5520694446215,73758.4128326113,0.0,1.0
2016-01-26,19.74,19.76,19.29,19.29,56570,12.6546399814519,12.6674612985557,12.3661603466164,12.3661603466164,88243.6641134597,0.0,1.0
2016-01-27,21.26,22.25,20.426,20.73,149521,13.6290600813408,14.263715277979,13.0944111581123,13.2892951780901,233238.128016769,0.0,1.0
2016-01-28,21.64,21.96,21.41,21.45,103802,13.872665106313,14.0778061799738,13.7252199596193,13.7508625938269,161920.962034742,0.0,1.0
2016-01-29,22.0,22.13,21.63,21.71,181814,14.1034488141815,14.1867873753562,13.8662544477611,13.9175397161763,283612.04785442,0.0,1.0
2016-02-01,21.69,21.99,20.87,21.99,89368,13.9047183990725,14.0970381556296,13.3790443978167,14.0970381556296,139405.334532291,0.0,1.0
2016-02-02,21.13,21.56,21.01,21.53,72949,13.5457215201661,13.8213798378978,13.4687936175433,13.8021478622421,113793.301280056,0.0,1.0
2016-02-03,21.14,21.35,20.4001,21.2,81662,13.552132178718,13.6867560083079,13.0778075524629,13.5905961300294,127384.728634141,0.0,1.0
2016-02-04,20.72,21.56,20.58,21.14,97366,13.2828845195382,13.8213798378978,13.1931352998116,13.552132178718,151881.431855597,0.0,1.0
2016-02-05,20.22,20.78,20.22,20.7,145130,12.9623515919431,13.3213484708496,12.9623515919431,13.2700632024344,226388.597715864,0.0,1.0
2016-02-08,20.2,20.33,19.65,20.04,149359,12.9495302748393,13.032868836014,12.5969440544848,12.8469597380089,232985.423869936,0.0,1.0
2016-02-09,19.86,20.39,19.02,19.98,165298,12.7315678840747,13.0713327873254,12.1930725657151,12.8084957866975,257848.704094514,0.0,1.0
2016-02-10,19.73,20.3,19.68,20.02,128538,12.6482293229,13.0136368603583,12.6161760301405,12.8341384209051,200506.701393245,0.0,1.0
2016-02-11,19.68,19.93,19.22,19.26,148884,12.6161760301405,12.776442493938,12.3212857367531,12.3469283709607,232244.470352985,0.0,1.0
2016-02-12,19.88,20.13,19.74,19.93,275282,12.7443892011785,12.904655664976,12.6546399814519,12.776442493938,429412.9811646,0.0,1.0
2016-02-16,20.9,21.09,19.84,20.16,109825,13.3982763734724,13.5200788859585,12.7187465669709,12.9238876406317,171316.252629675,0.0,1.0
2016-02-17,20.53,21.41,20.46,20.98,87985,13.1610820070521,13.7252199596193,13.1162073971888,13.4495616418876,137247.989871358,0.0,1.0
2016-02-18,20.56,20.7,20.16,20.51,70937,13.1803139827078,13.2700632024344,12.9238876406317,13.1482606899483,110654.778172467,0.0,1.0
2016-02-19,20.69,21.0,20.31,20.53,78915,13.2636525438825,13.4623829589914,13.0200475189102,13.1610820070521,123099.677452955,0.0,1.0
2016-02-22,20.76,21.07,20.69,20.93,57087,13.3085271537458,13.5072575688547,13.2636525438825,13.4175083491281,89050.1335203299,0.0,1.0
2016-02-23,20.61,21.03,20.55,20.67,70168,13.2123672754673,13.4816149346471,13.1739033241559,13.2508312267787,109455.213426078,0.0,1.0
2016-02-24,20.74,20.83,20.36,20.54,77074,13.295705836642,13.3534017636091,13.0521008116697,13.167492665604,120227.897611469,0.0,1.0
2016-02-25,20.98,21.06,20.79,20.86,34812,13.4495616418876,13.5008469103028,13.3277591294015,13.3726337392648,54303.313330701,0.0,1.0
2016-02-26,20.91,21.15,20.76,20.91,51167,13.4046870320243,13.5585428372699,13.3085271537458,13.4046870320243,79815.5128459146,0.0,1.0
2016-02-29,20.65,21.07,20.56,20.88,60821,13.2380099096749,13.5072575688547,13.1803139827078,13.3854550563686,94874.8081146318,0.0,1.0
2016-03-01,21.21,21.23,20.79,20.79,38923,13.5970067885813,13.6098281056851,13.3277591294015,13.3277591294015,60716.0710321406,0.0,1.0
2016-03-02,21.33,21.42,21.03,21.2,44729,13.6739346912041,13.7316306181712,13.4816149346471,13.5905961300294,69772.8628624879,0.0,1.0
2016-03-03,21.81,22.32,21.43,21.43,144265,13.9816463016953,14.3085898878423,13.7380412767231,13.7380412767231,225039.282363944,0.0,1.0
2016-03-04,21.35,21.81,21.21,21.81,114564,13.6867560083079,13.9816463016953,13.5970067885813,13.9816463016953,178708.62887563,0.0,1.0
2016-03-07,21.36,21.37,21.04,21.08,50386,13.8021478622421,13.8086095419529,13.5953741114969,13.6212208303401,77976.6287640081,0.17,1.0
2016-03-08,21.44,21.67,21.17,21.17,69169,13.8538412999284,14.0024599332765,13.6793759477372,13.6793759477372,107044.921902466,0.0,1.0
2016-03-09,21.06,21.57,20.93,21.56,38429,13.6082974709185,13.9378431361687,13.5242956346783,13.9313814564579,59472.1523195344,0.0,1.0
2016-03-10,21.23,21.31,20.88,20.88,69219,13.7181460260019,13.7698394636882,13.4919872361243,13.4919872361243,107122.301163336,0.0,1.0
2016-03-11,21.65,21.66,21.3,21.39,59122,13.989536573855,13.9959982535657,13.7633777839774,13.8215329013745,91496.33322323,0.0,1.0
2016-03-14,21.39,21.65,21.345,21.59,43029,13.8215329013745,13.989536573855,13.7924553426759,13.9507664955902,66591.0443195827,0.0,1.0
2016-03-15,21.16,21.57,20.86,21.22,32068,13.6729142680264,13.9378431361687,13.4790638767027,13.7116843462911,49627.9627516414,0.0,1.0
2016-03-16,20.94,21.3,20.81,21.04,63319,13.530757314389,13.7633777839774,13.4467554781488,13.5953741114969,97991.548380666,0.0,1.0
2016-03-17,21.47,21.64,20.67,20.97,51911,13.8732263390608,13.9830748941442,13.3562919621978,13.5501423535214,80336.6962205456,0.0,1.0
2016-03-18,21.57,21.96,21.53,21.66,139534,13.9378431361687,14.1898486448894,13.9119964173255,13.9959982535657,215940.755724945,0.0,1.0
2016-03-21,21.51,21.62,21.3,21.5,80710,13.8990730579039,13.9701515347226,13.7633777839774,13.8926113781931,124905.602896501,0.0,1.0
2016-03-22,21.75,21.84,21.32,21.48,45618,14.0541533709628,14.1123084883599,13.776301143399,13.8796880187716,70597.7424474363,0.0,1.0
2016-03-23,21.29,21.71,21.29,21.71,35809,13.7569161042666,14.0283066521197,13.7569161042666,14.0283066521197,55417.4790499417,0.0,1.0
2016-03-24,21.51,21.75,21.14,21.16,34695,13.8990730579039,14.0541533709628,13.6599909086048,13.6729142680264,53693.4691177562,0.0,1.0
2016-03-28,21.48,21.8,21.39,21.59,44369,13.8796880187716,14.0864617695168,13.8215329013745,13.9507664955902,68664.8085109011,0.0,1.0
2016-03-29,21.84,21.92,21.3,21.38,54470,14.1123084883599,14.1640019260462,13.7633777839774,13.8150712216637,84296.9667918771,0.0,1.0
2016-03-30,21.84,22.15,21.81,21.99,33887,14.1123084883599,14.3126205593943,14.0929234492276,14.2092336840217,52443.0202620955,0.0,1.0
2016-03-31,21.62,21.99,21.54,21.87,59263,13.9701515347226,14.2092336840217,13.9184580970363,14.1316935274923,91714.5427388839,0.0,1.0
2016-04-01,21.67,21.71,21.27,21.41,73645,14.0024599332765,14.0283066521197,13.743992744845,13.8344562607961,113971.913335557,0.0,1.0
2016-04-04,21.45,21.72,21.44,21.72,22198,13.8603029796392,14.0347683318305,13.8538412999284,14.0347683318305,34353.2966558856,0.0,1.0
2016-04-05,20.98,21.28,20.96,21.22,45022,13.5566040332322,13.7504544245558,13.5436806738106,13.7116843462911,69675.3816578646,0.0,1.0
2016-04-06,20.97,21.05,20.78,20.99,49706,13.5501423535214,13.6018357912077,13.4273704390164,13.563065712943,76924.2708161748,0.0,1.0
2016-04-07,20.4,20.84,20.27,20.79,62346,13.1818266100065,13.4661405172812,13.0978247737663,13.4338321187272,96485.7479641338,0.0,1.0
2016-04-08,20.5,20.79,20.35,20.51,45204,13.2464434071144,13.4338321187272,13.1495182114526,13.2529050868252,69957.0421674317,0.0,1.0
2016-04-11,20.67,20.85,20.52,20.56,51851,13.3562919621978,13.472602196992,13.259366766536,13.2852134853791,80243.8411075015,0.0,1.0
2016-04-12,20.92,21.04,20.62,20.71,49281,13.5178339549675,13.5953741114969,13.3239835636438,13.3821386810409,76266.5470987788,0.0,1.0
2016-04-13,21.1,21.26,20.99,21.02,85479,13.6341441897616,13.7375310651342,13.563065712943,13.5824507520753,132286.03679829,0.0,1.0
2016-04-14,21.1,21.25,21.03,21.1,103560,13.6341441897616,13.7310693854235,13.5889124317861,13.6341441897616,160267.925114133,0.0,1.0
2016-04-15,20.96,21.1,20.92,20.98,51358,13.5436806738106,13.6341441897616,13.5178339549675,13.5566040332322,79480.8815953227,0.0,1.0
2016-04-18,20.99,21.24,20.885,20.9,81773,13.563065712943,13.7246077057127,13.4952180759797,13.5049105955459,126550.685982599,0.0,1.0
2016-04-19,21.26,21.32,20.81,21.07,195006,13.7375310651342,13.776301143399,13.4467554781488,13.6147591506293,301788.40290466,0.0,1.0
2016-04-20,21.3,21.45,21.19,21.19,109888,13.7633777839774,13.8603029796392,13.6922993071587,13.6922993071587,170061.044369851,0.0,1.0
2016-04-21,21.11,21.35,20.97,21.25,76910,13.6406058694724,13.7956861825313,13.5501423535214,13.7310693854235,119024.779070374,0.0,1.0
2016-04-22,20.96,21.19,20.91,21.13,69830,13.5436806738106,13.6922993071587,13.5113722752567,13.653529228894,108067.875731169,0.0,1.0
2016-04-25,20.96,21.04,20.55,20.89,75069,13.5436806738106,13.5953741114969,13.2787518056683,13.4984489158351,116175.674685137,0.0,1.0
2016-04-26,21.03,21.12,20.92,21.0,147700,13.5889124317861,13.6470675491832,13.5178339549675,13.5695273926538,228578.336610249,0.0,1.0
2016-04-27,20.54,21.09,20.05,20.56,94123,13.2722901259575,13.6276825100509,12.955667820129,13.2852134853791,145663.363417512,0.0,1.0
2016-04-28,20.1,20.37,20.05,20.37,128504,12.9879762186829,13.1624415708742,12.955667820129,13.1624415708742,198870.890777003,0.0,1.0
2016-04-29,19.95,20.16,19.76,20.04,233957,12.8910510230211,13.0267462969476,12.7682791085161,12.9492061404182,362068.394707676,0.0,1.0
2016-05-02,20.01,20.1,19.94,20.1,153559,12.9298211012858,12.9879762186829,12.8845893433103,12.9879762186829,237645.638399006,0.0,1.0
2016-05-03,19.7,20.03,19.57,19.88,203515,12.7295090302514,12.9427444607074,12.6455071940112,12.8458192650456,314956.805519531,0.0,1.0
2016-05-04,19.67,19.815,19.54,19.7,134086,12.710123991119,12.8038183469255,12.6261221548788,12.7295090302514,207509.511460541,0.0,1.0
2016-05-05,19.59,19.77,19.55,19.7,130667,12.6584305534327,12.7747407882269,12.6325838345896,12.7295090302514,202218.317602244,0.0,1.0
2016-05-06,19.62,19.66,19.5,19.5,147613,12.6778155925651,12.7036623114082,12.6002754360356,12.6002754360356,228443.696696334,0.0,1.0
2016-05-09,19.62,19.73,19.57,19.57,114784,12.6778155925651,12.7488940693838,12.6455071940112,12.6455071940112,177638.02159425,0.0,1.0
2016-05-10,19.73,19.94,19.65,19.65,93445,12.7488940693838,12.8845893433103,12.6972006316975,12.6972006316975,144614.100640112,0.0,1.0
2016-05-11,19.63,19.79,19.61,19.68,95480,12.6842772722759,12.7876641476485,12.6713539128543,12.7165856708298,147763.436557525,0.0,1.0
2016-05-12,19.59,19.78,19.44,19.65,239770,12.6584305534327,12.7812024679377,12.5615053577709,12.6972006316975,371064.507576435,0.0,1.0
2016-05-13,19.57,19.755,19.47,19.55,93807,12.6455071940112,12.7650482686607,12.5808903969033,12.6325838345896,145174.326488812,0.0,1.0
2016-05-16,19.83,19.92,19.64,19.64,86413,12.8135108664916,12.8716659838887,12.6907389519867,12.6907389519867,133731.481391344,0.0,1.0
2016-05-17,19.45,19.91,19.31,19.76,117404,12.5679670374817,12.8652043041779,12.4775035215307,12.7682791085161,181692.694863843,0.0,1.0
2016-05-18,20.27,20.28,19.35,19.35,63535,13.0978247737663,13.1042864534771,12.5033502403738,12.5033502403738,98325.8267876243,0.0,1.0
2016-05-19,19.84,20.07,19.7,20.03,52904,12.8199725462024,12.9685911795505,12.7295090302514,12.9427444607074,81873.4483414259,0.0,1.0
2016-05-20,20.1,20.17,19.96,19.97,74157,12.9879762186829,13.0332079766584,12.8975127027319,12.9039743824427,114764.276966867,0.0,1.0
2016-05-23,20.13,20.24,19.84,20.07,66384,13.0073612578153,13.0784397346339,12.8199725462024,12.9685911795505,102734.897072002,0.0,1.0
2016-05-24,20.74,20.82,20.15,20.34,80322,13.4015237201733,13.4532171578596,13.0202846172368,13.1430565317418,124305.139832149,0.0,1.0
2016-05-25,21.11,21.19,20.77,20.77,92239,13.6406058694724,13.6922993071587,13.4209087593057,13.4209087593057,142747.712867927,0.0,1.0
2016-05-26,20.85,21.04,20.79,21.01,42319,13.472602196992,13.5953741114969,13.4338321187272,13.5759890723646,65492.2588152273,0.0,1.0
2016-05-27,21.05,21.13,20.84,20.86,41686,13.6018357912077,13.653529228894,13.4661405172812,13.4790638767027,64512.6373726122,0.0,1.0
2016-05-31,20.86,21.13,20.75,21.13,46542,13.4790638767027,13.653529228894,13.4079853998841,13.653529228894,72027.7111883156,0.0,1.0
2016-06-01,21.27,21.3,20.685,20.78,63079,13.743992744845,13.7633777839774,13.365984481764,13.4273704390164,97620.1279284895,0.0,1.0
2016-06-02,21.16,21.27,20.87,21.22,52401,13.6729142680264,13.743992744845,13.4855255564135,13.7116843462911,81095.0129770724,0.0,1.0
2016-06-03,20.9,21.12,20.38,21.11,79576,13.5049105955459,13.6470675491832,13.1689032505849,13.6406058694724,123150.641259967,0.0,1.0
2016-06-06,21.07,21.22,20.86,20.86,54087,13.6147591506293,13.7116843462911,13.4790638767027,13.4790638767027,83704.241653612,0.0,1.0
2016-06-07,20.9,21.12,20.86,20.91,57971,13.5049105955459,13.6470675491832,13.4790638767027,13.5113722752567,89715.0626380007,0.0,1.0
2016-06-08,21.17,21.2199,20.8,20.82,59403,13.7892245028205,13.821727209608,13.5482224685247,13.5612496055136,91198.8567408395,0.17,1.0
2016-06-09,21.0,21.06,20.59,20.9,55459,13.6784938384143,13.7175752493812,13.4114375301405,13.6133581534695,85143.8041174724,0.0,1.0
2016-06-10,20.78,20.92,20.65,20.73,33622,13.5351953315357,13.6263852904585,13.4505189411074,13.5026274890633,51618.4024601535,0.0,1.0
2016-06-13,20.42,20.91,20.3,20.3,52748,13.3007068657343,13.619871721964,13.2225440438005,13.2225440438005,80981.7230672827,0.0,1.0
2016-06-14,20.19,20.545,20.13,20.545,40466,13.1508947903612,13.3821264719154,13.1118133793943,13.3821264719154,62125.6996595256,0.0,1.0
2016-06-15,20.06,20.37,19.87,20.31,39543,13.0662183999329,13.2681390232619,12.9424605985378,13.229057612295,60708.6576789558,0.0,1.0
2016-06-16,20.02,20.08,19.82,20.01,46675,13.040164125955,13.0792455369219,12.9098927560653,13.0336505574605,71658.1088224276,0.0,1.0
2016-06-17,19.92,20.2,19.86,20.08,117356,12.9750284410102,13.1574083588557,12.9359470300433,13.0792455369219,180171.591193675,0.0,1.0
2016-06-20,20.25,20.6299,20.1,20.1,82542,13.1899762013281,13.4374266684335,13.0922726739109,13.0922726739109,126723.162687109,0.0,1.0
2016-06-21,20.24,20.34,20.03,20.16,64797,13.1834626328336,13.2485983177785,13.0466776944495,13.1313540848778,99480.0316522089,0.0,1.0
2016-06-22,20.19,20.32,20.16,20.24,50198,13.1508947903612,13.2355711807895,13.1313540848778,13.1834626328336,77066.8183538988,0.0,1.0
2016-06-23,20.72,20.73,20.42,20.44,74238,13.4961139205688,13.5026274890633,13.3007068657343,13.3137340027233,113974.390632231,0.0,1.0
2016-06-24,19.78,20.165,19.51,19.83,201669,12.8838384820874,13.134610869125,12.7079721327364,12.9164063245598,309613.693585649,0.0,1.0
2016-06-27,19.08,19.47,19.02,19.47,98947,12.4278886874736,12.6819178587584,12.3888072765067,12.6819178587584,151909.049676545,0.0,1.0
2016-06-28,18.98,19.53,18.95,19.25,146485,12.3627530025288,12.7209992697253,12.3432122970453,12.5386193518798,224892.085074521,0.0,1.0
2016-06-29,19.52,19.5857,19.14,19.33,67658,12.7144857012308,12.7572798462396,12.4669700984405,12.5907278998357,103872.401214951,0.0,1.0
2016-06-30,19.88,19.89,19.45,19.56,60459,12.9489741670322,12.9554877355267,12.6688907217695,12.7405399752088,92820.0878692054,0.0,1.0
2016-07-01,19.72,19.85,19.56,19.74,47057,12.8447570711205,12.9294334615488,12.7405399752088,12.8577842081095,72244.5769010601,0.0,1.0
2016-07-05,19.92,19.96,19.4512,19.63,89953,12.9750284410102,13.0010827149881,12.6696723499888,12.7861349546702,138100.950463927,0.0,1.0
2016-07-06,20.32,20.34,19.76,19.87,85046,13.2355711807895,13.2485983177785,12.8708113450984,12.9424605985378,130567.445589977,0.0,1.0
2016-07-07,20.1,20.49,19.22,20.29,73186,13.0922726739109,13.3463018451957,12.5190786463964,13.216030475306,112359.300530866,0.0,1.0
2016-07-08,20.48,20.575,20.25,20.25,56917,13.3397882767012,13.4016671773988,13.1899762013281,13.1899762013281,87382.2084594776,0.0,1.0
2016-07-11,20.79,20.83,20.52,20.53,35958,13.5417089000302,13.5677631740081,13.3658425506792,13.3723561191736,55204.7622289631,0.0,1.0
2016-07-12,21.21,21.38,20.9,20.9,76365,13.8152787767985,13.9260094412047,13.6133581534695,13.6133581534695,117239.881740218,0.0,1.0
2016-07-13,21.05,21.33,21.0,21.23,71796,13.7110616808868,13.8934415987323,13.6784938384143,13.8283059137874,110225.293647884,0.0,1.0
2016-07-14,21.13,21.34,21.1,21.2,43661,13.7631702288426,13.8999551672268,13.7436295233592,13.808765208304,67030.844976883,0.0,1.0
2016-07-15,21.19,21.34,20.932,21.27,45996,13.8022516398095,13.8999551672268,13.6342015726519,13.8543601877654,70615.6694889423,0.0,1.0
2016-07-18,21.13,21.35,21.08,21.08,23948,13.7631702288426,13.9064687357212,13.7306023863702,13.7306023863702,36766.3286573004,0.0,1.0
2016-07-19,21.01,21.31,20.98,21.08,34229,13.6850074069088,13.8804144617433,13.6654667014254,13.7306023863702,52550.3033076139,0.0,1.0
2016-07-20,20.92,21.13,20.81,21.13,41650,13.6263852904585,13.7631702288426,13.5547360370192,13.7631702288426,63943.4436519358,0.0,1.0
2016-07-21,20.78,20.97,20.7311,20.96,50561,13.5351953315357,13.6589531329309,13.5033439815977,13.6524395644364,77624.1165542746,0.0,1.0
2016-07-22,21.08,21.3,20.78,20.79,45761,13.7306023863702,13.8739008932488,13.5351953315357,13.5417089000302,70254.8841526108,0.0,1.0
2016-07-25,20.86,21.08,20.82,20.97,29906,13.5873038794916,13.7306023863702,13.5612496055136,13.6589531329309,45913.3883758654,0.0,1.0
2016-07-26,20.89,21.25,20.7,20.89,31205,13.606844584975,13.8413330507764,13.4830867835798,13.606844584975,47907.6868945658,0.0,1.0
2016-07-27,22.67,22.68,21.42,21.49,142338,14.766259776993,14.7727733454875,13.9520637151826,13.997658694644,218525.375330835,0.0,1.0
2016-07-28,22.51,22.55,22.07,22.55,64045,14.6620426810813,14.6880969550592,14.375445667324,14.6880969550592,98325.5185759479,0.0,1.0
2016-07-29,22.31,22.79,22.26,22.51,69809,14.5317713111916,14.8444225989268,14.4992034687192,14.6620426810813,107174.738484946,0.0,1.0
2016-08-01,22.4,22.59,22.2,22.27,38755,14.590393427642,14.7141512290371,14.4601220577523,14.5057170372137,59498.8753596824,0.0,1.0
2016-08-02,21.8,22.4,21.78,22.4,55505,14.199579317973,14.590393427642,14.186552180984,14.590393427642,85214.4259279879,0.0,1.0
2016-08-03,22.28,22.29,21.645,21.84,44348,14.5122306057082,14.5187441742026,14.0986190063085,14.2256335919509,68085.5663643709,0.0,1.0
2016-08-04,21.98,22.41,21.86,22.09,83543,14.3168235508737,14.5969069961364,14.2386607289399,14.388472804313,128259.954694206,0.0,1.0
2016-08-05,22.59,22.63,22.02,22.09,109038,14.7141512290371,14.7402055030151,14.3428778248516,14.388472804313,167401.325544293,0.0,1.0
2016-08-08,22.62,22.63,22.36,22.56,41139,14.7336919345206,14.7402055030151,14.564339153664,14.6946105235537,63158.9274525088,0.0,1.0
2016-08-09,22.8,22.81,22.45,22.64,73027,14.8509361674213,14.8574497359158,14.6229612701144,14.7467190715096,112115.194707561,0.0,1.0
2016-08-10,22.46,22.815,22.41,22.74,48700,14.6294748386089,14.860706520163,14.5969069961364,14.8118547564544,74767.0037418792,0.0,1.0
2016-08-11,22.37,22.565,22.35,22.54,70359,14.5708527221585,14.6978673078009,14.5578255851695,14.6815833865647,108019.129697637,0.0,1.0
2016-08-12,22.28,22.38,22.07,22.32,43130,14.5122306057082,14.577366290653,14.375445667324,14.5382848796861,66215.6236424487,0.0,1.0
2016-08-15,22.31,22.46,22.23,22.23,46144,14.5317713111916,14.6294748386089,14.4796627632357,14.4796627632357,70842.8874879936,0.0,1.0
2016-08-16,22.16,22.36,22.13,22.22,35882,14.4340677837744,14.564339153664,14.4145270782909,14.4731491947413,55088.0827159366,0.0,1.0
2016-08-17,22.2,22.38,21.51,22.24,34580,14.4601220577523,14.577366290653,14.010685831633,14.4861763317302,53089.1784269855,0.0,1.0
2016-08-18,22.46,22.51,22.06,22.12,45532,14.6294748386089,14.6620426810813,14.3689320988295,14.4080135097964,69903.3103567812,0.0,1.0
2016-08-19,22.43,23.0,22.26,22.39,41373,14.6099341331254,14.9812075373109,14.4992034687192,14.5838798591475,63518.17753209,0.0,1.0
2016-08-22,22.36,22.44,22.22,22.33,22697,14.564339153664,14.6164477016199,14.4731491947413,14.5447984481806,34845.7224626169,0.0,1.0
2016-08-23,22.38,22.6,22.35,22.51,31808,14.577366290653,14.7206647975316,14.5578255851695,14.6620426810813,48833.4467150247,0.0,1.0
2016-08-24,22.62,22.63,22.27,22.43,38542,14.7336919345206,14.7402055030151,14.5057170372137,14.6099341331254,59171.8656718586,0.0,1.0
2016-08-25,22.82,22.83,22.52,22.52,32751,14.8639633044102,14.8704768729047,14.6685562495758,14.6685562495758,50281.1938306017,0.0,1.0
2016-08-26,22.84,22.905,22.63,22.85,39073,14.8769904413992,14.9193286366134,14.7402055030151,14.8835040098937,59987.0870062928,0.0,1.0
2016-08-29,23.06,23.15,22.81,22.81,38097,15.0202889482778,15.0789110647282,14.8574497359158,14.8574497359158,58488.6764179546,0.0,1.0
2016-08-30,23.58,23.78,23.125,23.24,71961,15.358994509991,15.4892658798806,15.062627143492,15.1375331811785,110478.611011691,0.0,1.0
2016-08-31,23.19,23.41,22.45,23.26,94884,15.1049653387061,15.2482638455847,14.6229612701144,15.1505603181675,145671.301499887,0.0,1.0
2016-09-01,23.15,23.2,22.525,23.2,46196,15.0789110647282,15.1114789072006,14.671813033823,15.1114789072006,70922.7208390115,0.0,1.0
2016-09-02,23.2,23.385,23.15,23.2,33883,15.1114789072006,15.2319799243485,15.0789110647282,15.1114789072006,52019.1044719939,0.0,1.0
2016-09-06,22.99,23.3,22.75,23.3,40833,14.9746939688165,15.1766145921454,14.8183683249489,15.1766145921454,62689.1388869026,0.0,1.0
2016-09-07,23.34,23.39,22.78,22.82,101364,15.3133995305296,15.3462045852222,14.9459829179719,14.972226961726,154494.484081301,0.17,1.0
2016-09-08,23.71,23.72,23.335,23.39,57787,15.5561569352552,15.5627179461937,15.3101190250603,15.3462045852222,88076.3658853846,0.0,1.0
2016-09-09,23.12,23.59,23.1,23.54,113754,15.1690572898819,15.4774248039928,15.1559352680048,15.4446197493002,173378.769012512,0.0,1.0
2016-09-12,23.11,23.12,22.82,22.99,50905,15.1624962789434,15.1690572898819,14.972226961726,15.083764147681,77587.1286863048,0.0,1.0
2016-09-13,22.7,22.86,22.52,22.83,50646,14.8934948304636,14.9984710054801,14.7753966335701,14.9787879726645,77192.3724476301,0.0,1.0
2016-09-14,22.5,22.7,22.46,22.7,33759,14.762274611693,14.8934948304636,14.7360305679389,14.8934948304636,51453.960854945,0.0,1.0
2016-09-15,22.77,22.8,22.49,22.52,30760,14.9394219070334,14.9591049398489,14.7557136007545,14.7753966335701,46883.0189252673,0.0,1.0
2016-09-16,22.92,22.94,22.54,22.81,135006,15.0378370711113,15.0509590929884,14.7885186554472,14.9656659507875,205770.118758929,0.0,1.0
2016-09-19,22.94,23.19,22.84,22.87,35804,15.0509590929884,15.2149843664516,14.9853489836031,15.0050320164187,54570.8585695797,0.0,1.0
2016-09-20,23.02,23.12,22.98,23.12,23313,15.1034471804966,15.1690572898819,15.0772031367425,15.1690572898819,35532.6339468388,0.0,1.0
2016-09-21,23.12,23.13,22.92,23.07,30024,15.1690572898819,15.1756183008204,15.0378370711113,15.1362522351893,45761.2405790712,0.0,1.0
2016-09-22,23.58,23.59,23.21,23.27,29254,15.4708637930543,15.4774248039928,15.2281063883287,15.2674724539599,44587.6409505778,0.0,1.0
2016-09-23,23.41,23.58,23.22,23.58,33569,15.3593266070993,15.4708637930543,15.2346673992672,15.4708637930543,51164.3713362257,0.0,1.0
2016-09-26,22.97,23.29,22.93,23.29,40831,15.070642125804,15.2805944758369,15.0443980820498,15.2805944758369,62232.7875727435,0.0,1.0
2016-09-27,23.32,23.36,22.97,22.97,45650,15.3002775086525,15.3265215524066,15.070642125804,15.070642125804,69577.6922606782,0.0,1.0
2016-09-28,23.37,23.46,23.02,23.3,42016,15.3330825633452,15.3921316617919,15.1034471804966,15.2871554867755,64038.911676334,0.0,1.0
2016-09-29,23.2,23.455,23.19,23.29,49350,15.2215453773902,15.3888511563227,15.2149843664516,15.2805944758369,75217.0670988928,0.0,1.0
2016-09-30,23.72,23.76,23.4,23.41,69559,15.5627179461937,15.5889619899478,15.3527655961608,15.3593266070993,106018.722803078,0.0,1.0
2016-10-03,23.28,23.54,23.2,23.54,22608,15.2740334648984,15.4446197493002,15.2215453773902,15.4446197493002,34458.1044168546,0.0,1.0
2016-10-04,23.15,23.57,22.7501,23.28,42030,15.1887403226975,15.4643027821158,14.9263654952657,15.2740334648984,64060.2498513976,0.0,1.0
2016-10-05,23.22,23.44,23.08,23.13,34471,15.2346673992672,15.3790096399149,15.1428132461278,15.1756183008204,52539.1594724609,0.0,1.0
2016-10-06,23.27,23.37,22.94,23.24,32617,15.2674724539599,15.3330825633452,15.0509590929884,15.2477894211443,49713.3754319065,0.0,1.0
2016-10-07,23.08,23.24,23.0,23.2,31886,15.1428132461278,15.2477894211443,15.0903251586195,15.2215453773902,48599.2178625188,0.0,1.0
2016-10-10,23.24,23.45,23.1,23.18,32248,15.2477894211443,15.3855706508534,15.1559352680048,15.2084233555131,49150.9621034468,0.0,1.0
2016-10-11,23.04,23.305,22.84,23.25,64736,15.1165692023737,15.2904359922447,14.9853489836031,15.2543504320828,98667.7214936966,0.0,1.0
2016-10-12,23.22,23.55,23.0,23.0,26716,15.2346673992672,15.4511807602387,15.0903251586195,15.0903251586195,40719.3346426348,0.0,1.0
2016-10-13,22.85,23.1,22.7601,23.1,28607,14.9919099945416,15.1559352680048,14.9329265062042,15.1559352680048,43601.5124315711,0.0,1.0
2016-10-14,22.87,23.15,22.68,23.03,27687,15.0050320164187,15.1887403226975,14.8803728085866,15.1100081914351,42199.2894988256,0.0,1.0
2016-10-17,22.73,22.94,22.69,22.81,34121,14.9131778632792,15.0509590929884,14.8869338195251,14.9656659507875,52005.705095873,0.0,1.0
2016-10-18,22.75,23.05,22.74,23.05,39061,14.9262998851563,15.1231302133122,14.9197388742178,15.1231302133122,59535.0325825706,0.0,1.0
2016-10-19,22.95,23.15,22.6,22.94,41946,15.0575201039269,15.1887403226975,14.8278847210783,15.0509590929884,63932.2208010165,0.0,1.0
2016-10-20,22.8,22.85,22.62,22.83,18776,14.9591049398489,14.9919099945416,14.8410067429554,14.9787879726645,28617.5410708981,0.0,1.0
2016-10-21,22.84,22.9,22.33,22.61,26459,14.9853489836031,15.0247150492342,14.650737425738,14.8344457320169,40327.626714683,0.0,1.0
2016-10-24,22.89,23.01,22.66,23.01,32112,15.0181540382957,15.0968861695581,14.8672507867095,15.0968861695581,48943.6769742585,0.0,1.0
2016-10-25,22.82,22.92,22.51,22.8042,49262,14.972226961726,15.0378370711113,14.7688356226316,14.9618605644431,75082.9414270652,0.0,1.0
2016-10-26,21.45,22.66,20.95,22.66,125567,14.0733684631474,14.8672507867095,13.7453179162208,14.8672507867095,191383.616300034,0.0,1.0
2016-10-27,21.41,21.66,21.07,21.66,96428,14.0471244193932,14.2111496928565,13.8240500474832,14.2111496928565,146971.25321605,0.0,1.0
2016-10-28,21.3,21.68,20.97,21.68,65610,13.9749532990694,14.2242717147336,13.7584399380979,14.2242717147336,99999.833279805,0.0,1.0
2016-10-31,21.42,22.1,21.245,21.33,110322,14.0536854303318,14.4998341741518,13.9388677389075,13.994636331885,168147.867811227,0.0,1.0
2016-11-01,21.83,22.03,21.53,21.57,68513,14.3226868788115,14.4539070975821,14.1258565506556,14.1521005944097,104424.456294761,0.0,1.0
2016-11-02,21.6,21.92,21.5,21.91,47830,14.1717836272253,14.3817359772583,14.10617351784,14.3751749663198,72900.35094914,0.0,1.0
2016-11-03,21.76,21.79,21.3,21.68,46715,14.2767598022418,14.2964428350574,13.9749532990694,14.2242717147336,71200.917720867,0.0,1.0
2016-11-04,21.81,22.0,21.79,21.87,57788,14.3095648569344,14.4342240647665,14.2964428350574,14.3489309225656,88077.8900407466,0.0,1.0
2016-11-07,22.59,22.62,21.83,22.28,59910,14.8213237101398,14.8410067429554,14.3226868788115,14.6179323710454,91312.1477182307,0.0,1.0
2016-11-08,22.89,22.95,22.035,22.61,57260,15.0181540382957,15.0575201039269,14.4571876030514,14.8344457320169,87273.1360097795,0.0,1.0
2016-11-09,24.12,24.47,22.86,22.97,146152,15.8251583837349,16.0547937665835,14.9984710054801,15.070642125804,222758.354420211,0.0,1.0
2016-11-10,25.42,25.955,24.07,24.53,137230,16.6780898057439,17.0291038909552,15.7923533290423,16.0941598322147,209159.840283304,0.0,1.0
2016-11-11,25.95,25.99,24.4,24.93,197996,17.025823385486,17.0520674292401,16.0088666900138,16.3566002697559,301776.664991133,0.0,1.0
2016-11-14,25.71,26.51,25.3,26.32,92819,16.8683591229612,17.3932399980437,16.5993576744815,17.2685807902116,141470.576515748,0.0,1.0
2016-11-15,26.25,26.29,25.285,25.53,79070,17.2226537136419,17.248897757396,16.5895161580737,16.7502609260677,120514.964448013,0.0,1.0
2016-11-16,26.5,26.56,25.38,26.19,64572,17.3866789871051,17.4260450527363,16.6518457619897,17.1832876480107,98417.7600143815,0.0,1.0
2016-11-17,26.61,27.08,25.8,26.54,75732,17.458850107429,17.7672176215399,16.927408221408,17.4129230308593,115427.333850727,0.0,1.0
2016-11-18,26.69,26.875,26.46,26.74,123845,17.5113381949372,17.6327168973,17.360434943351,17.5441432496299,188759.020767222,0.0,1.0
2016-11-21,26.15,26.94,25.77,26.77,91124,17.1570436042566,17.6753634684005,16.9077251885924,17.5638262824454,138887.1331777,0.0,1.0
2016-11-22,26.64,26.68,26.13,26.19,71538,17.4785331402446,17.5047771839987,17.1439215823795,17.1832876480107,109035.026263842,0.0,1.0
2016-11-23,26.63,26.68,26.37,26.68,40569,17.471972129306,17.5047771839987,17.3013858449042,17.5047771839987,61833.4588679837,0.0,1.0
2016-11-25,26.6,26.75,26.355,26.64,22492,17.4522890964904,17.5507042605684,17.2915443284964,17.4785331402446,34281.3023948998,0.0,1.0
2016-11-28,26.18,26.56,26.17,26.5,46425,17.1767266370722,17.4260450527363,17.1701656261336,17.3866789871051,70758.9126659798,0.0,1.0
2016-11-29,26.35,26.78,25.7368,26.35,57976,17.2882638230272,17.570387293384,16.8859426322765,17.2882638230272,88364.431248742,0.0,1.0
2016-11-30,26.18,26.65,26.12,26.64,57414,17.1767266370722,17.4850941511831,17.137360571441,17.4785331402446,87507.8559354779,0.0,1.0
2016-12-01,26.47,26.575,26.21,26.27,44875,17.3669959542895,17.4358865691441,17.1964096698878,17.2357757355189,68396.4718553765,0.0,1.0
2016-12-02,26.34,26.865,26.08,26.48,46150,17.2817028120886,17.6261558863615,17.1111165276869,17.3735569652281,70339.7699415182,0.0,1.0
2016-12-05,26.59,26.78,26.45,26.64,91802,17.4457280855519,17.570387293384,17.3538739324125,17.4785331402446,139920.51051292,0.0,1.0
2016-12-06,27.27,27.4912,26.61,26.75,65204,17.891876829372,18.0370063913322,17.458850107429,17.5507042605684,99381.0262029627,0.0,1.0
2016-12-07,27.55,27.8,26.71,27.09,69988,18.1871223216058,18.3521597292429,17.6325966319452,17.8834534915536,106018.388500603,0.17,1.0
2016-12-08,29.08,29.12,27.6124,27.77,84019,19.1971512563447,19.2235572415667,18.228315658552,18.3323552403264,127272.660790881,0.0,1.0
2016-12-09,29.23,29.26,28.52,29.0,72769,19.296173700927,19.3159781898434,18.8274674632377,19.1443392859009,110231.069794828,0.0,1.0
2016-12-12,28.71,29.29,28.4614,29.11,50366,18.9528958930419,19.3357826787599,18.7887826948875,19.2169557452612,76294.8241873089,0.0,1.0
2016-12-13,28.68,28.995,28.38,28.96,69583,18.9330914041254,19.1410385377481,18.7350465149609,19.1179333006789,105404.891224745,0.0,1.0
2016-12-14,28.05,28.54,27.91,28.41,54612,18.51719713688,18.8406704558486,18.4247761886032,18.7548510038774,82726.6993312416,0.0,1.0
2016-12-15,28.57,28.71,27.97,28.16,91221,18.8604749447651,18.9528958930419,18.4643851664361,18.5898135962403,138182.308644532,0.0,1.0
2016-12-16,28.38,28.93,28.24,28.55,185555,18.7350465149609,19.0981288117625,18.6426255666841,18.8472719521541,281080.214868684,0.0,1.0
2016-12-19,28.73,28.82,28.04,28.41,45390,18.9660988856528,19.0255123524022,18.5105956405745,18.7548510038774,68757.1391387436,0.0,1.0
2016-12-20,29.25,29.44,28.8,28.99,45658,19.3093766935379,19.4348051233421,19.0123093597912,19.1377377895954,69163.1077064719,0.0,1.0
2016-12-21,29.21,29.46,29.09,29.27,37046,19.282970708316,19.4480081159531,19.2037527526502,19.3225796861489,56117.5804479818,0.0,1.0
2016-12-22,29.28,29.57,28.98,29.29,33977,19.3291811824544,19.5206245753134,19.1311362932899,19.3357826787599,51468.6344242584,0.0,1.0
2016-12-23,29.3,29.6595,29.18,29.37,32399,19.3423841750654,19.5797079672475,19.2631662193996,19.3885946492037,49078.2672605452,0.0,1.0
2016-12-27,29.6,29.74,29.3,29.32,29370,19.5404290642298,19.6328500125066,19.3423841750654,19.3555871676763,44489.9135603636,0.0,1.0
2016-12-28,29.57,29.6,29.105,29.3,42025,19.5206245753134,19.5404290642298,19.2136549971084,19.3423841750654,63659.8099208129,0.0,1.0
2016-12-29,29.42,29.9,29.21,29.66,38007,19.4216021307312,19.7384739533943,19.282970708316,19.5800380420627,57573.3110210668,0.0,1.0
2016-12-30,29.39,29.68,29.04,29.58,34887,19.4017976418147,19.5932410346737,19.1707452711228,19.5272260716189,52847.1097848281,0.0,1.0
2017-01-03,29.77,30.15,29.3,29.81,73856,19.6526545014231,19.9035113610314,19.3423841750654,19.679060486645,111877.666187068,0.0,1.0
2017-01-04,29.93,31.9558,29.45,29.76,58660,19.7582784423108,21.0956095638755,19.4414066196476,19.6460530051176,88858.6424736438,0.0,1.0
2017-01-05,28.9,29.69,28.84,29.69,57198,19.078324322846,19.5998425309792,19.0387153450131,19.5998425309792,86643.9930482014,0.0,1.0
2017-01-06,29.07,29.23,28.77,29.14,31761,19.1905497600392,19.296173700927,18.9925048708748,19.2367602341776,48111.8197000581,0.0,1.0
2017-01-09,28.73,29.12,28.48,28.84,65019,18.9660988856528,19.2235572415667,18.8010614780157,19.0387153450131,98491.3071086577,0.0,1.0
2017-01-10,29.2,29.43,28.68,28.69,58857,19.2763692120105,19.4282036270366,18.9330914041254,18.9396929004309,89157.059667086,0.0,1.0
2017-01-11,29.35,29.42,28.52,29.35,36508,19.3753916565928,19.4216021307312,18.8274674632377,19.3753916565928,55302.6136963482,0.0,1.0
2017-01-12,28.57,29.14,28.33,28.9,38117,18.8604749447651,19.2367602341776,18.7020390334335,19.078324322846,57739.9399108061,0.0,1.0
2017-01-13,29.02,29.46,28.82,28.82,32684,19.1575422785118,19.4480081159531,19.0255123524022,19.0255123524022,49509.9875657787,0.0,1.0
2017-01-17,28.07,28.67,28.0,28.66,221852,18.5304001294909,18.9264899078199,18.4841896553526,18.9198884115144,336063.204058351,0.0,1.0
2017-01-18,28.2,28.57,28.03,28.34,48667,18.6162195814622,18.8604749447651,18.503994144269,18.708640529739,73721.1652448829,0.0,1.0
2017-01-19,28.02,28.21,27.89,28.2,36645,18.4973926479635,18.6228210777677,18.4115731959922,18.6162195814622,55510.1424044781,0.0,1.0
2017-01-20,27.9,28.25,27.8,28.08,88718,18.4181746922977,18.6492270629896,18.3521597292429,18.5370016257964,134390.743998922,0.0,1.0
2017-01-23,28.05,28.2,27.82,27.82,42973,18.51719713688,18.6162195814622,18.3653627218539,18.3653627218539,65095.8479887469,0.0,1.0
2017-01-24,28.85,28.94,28.04,28.26,42305,19.0453168413186,19.104730308068,18.5105956405745,18.6558285592951,64083.9561856036,0.0,1.0
2017-01-25,29.1,29.25,28.74,29.22,31325,19.2103542489557,19.3093766935379,18.9727003819583,19.2895722046215,47451.3633734554,0.0,1.0
2017-01-26,28.96,29.29,28.85,29.23,23195,19.1179333006789,19.3357826787599,19.0453168413186,19.296173700927,35135.9736136409,0.0,1.0
2017-01-27,28.73,29.1,28.7,28.99,27345,18.9660988856528,19.2103542489557,18.9462943967364,19.1377377895954,41422.4271810739,0.0,1.0
2017-01-30,27.74,28.4,27.7,28.4,43288,18.31255075141,18.7482495075719,18.2861447661881,18.7482495075719,65573.0125366365,0.0,1.0
2017-01-31,27.2,27.62,26.22,27.46,80138,17.9560699509139,18.2333327957442,17.3091233129766,18.1277088548565,121393.690599265,0.0,1.0
2017-02-01,27.71,29.455,27.5,28.73,82592,18.2927462624935,19.4447073678003,18.1541148400784,18.9660988856528,125111.029648538,0.0,1.0
2017-02-02,27.3,27.93,27.21,27.64,40001,18.0220849139687,18.4379791812142,17.9626714472194,18.2465357883552,60593.838349612,0.0,1.0
2017-02-03,28.26,28.45,27.69,27.74,52348,18.6558285592951,18.7812569890993,18.2795432698826,18.31255075141,79297.1738187916,0.0,1.0
2017-02-06,27.69,28.47,27.56,27.96,46303,18.2795432698826,18.7944599817103,18.1937238179113,18.4577836701306,70140.1589235788,0.0,1.0
2017-02-07,27.64,28.3095,27.49,27.68,107960,18.2465357883552,18.6885059660073,18.1475133437729,18.2729417735771,163538.681238571,0.0,1.0
2017-02-08,27.2,27.41,26.87,27.34,89775,17.9560699509139,18.0947013733291,17.738220572833,18.0484908991907,135991.896148506,0.0,1.0
2017-02-09,27.68,27.8,27.07,27.11,33183,18.2729417735771,18.3521597292429,17.8702504989426,17.8966564841646,50265.8768019592,0.0,1.0
2017-02-10,28.07,28.12,27.41,27.85,58606,18.5304001294909,18.5634076110184,18.0947013733291,18.3851672107703,88776.842836863,0.0,1.0
2017-02-13,28.52,28.56,28.22,28.22,41298,18.8274674632377,18.8538734484596,18.6294225740732,18.6294225740732,62558.5444404456,0.0,1.0
2017-02-14,28.53,28.57,27.76,28.57,50153,18.8340689595432,18.8604749447651,18.325753744021,18.8604749447651,75972.1700644503,0.0,1.0
2017-02-15,28.55,28.66,28.375,28.47,23838,18.8472719521541,18.9198884115144,18.7317457668082,18.7944599817103,36109.9952145709,0.0,1.0
2017-02-16,28.67,28.71,28.3,28.54,40626,18.9264899078199,18.9528958930419,18.682234544517,18.8406704558486,61540.5934049482,0.0,1.0
2017-02-17,28.93,28.99,28.3,28.64,54991,19.0981288117625,19.1377377895954,18.682234544517,18.9066854189035,83300.8115967976,0.0,1.0
2017-02-21,28.72,28.9,28.5,28.76,33668,18.9594973893473,19.078324322846,18.8142644706267,18.9859033745693,51000.5587249003,0.0,1.0
2017-02-22,28.71,28.76,28.51,28.66,34674,18.9528958930419,18.9859033745693,18.8208659669322,18.9198884115144,52524.4556619693,0.0,1.0
2017-02-23,28.65,28.87,28.215,28.64,40680,18.913286915209,19.0585198339296,18.6261218259204,18.9066854189035,61622.393041729,0.0,1.0
2017-02-24,28.55,28.555,28.23,28.25,36627,18.8472719521541,18.8505727003069,18.6360240703787,18.6492270629896,55482.8758588844,0.0,1.0
2017-02-27,28.43,28.835,28.23,28.69,38843,18.7680539964883,19.0354145968604,18.6360240703787,18.9396929004309,58839.6905830848,0.0,1.0
2017-02-28,27.94,28.345,27.72,28.25,72187,18.4445806775197,18.7119412778917,18.299347758799,18.6492270629896,109349.451487298,0.0,1.0
2017-03-01,29.35,29.39,27.85,28.74,88892,19.3753916565928,19.4017976418147,18.3851672107703,18.9727003819583,134654.320606327,0.0,1.0
2017-03-02,28.53,29.43,28.5,29.34,28702,18.8340689595432,19.4282036270366,18.8142644706267,19.3687901602873,43478.0217572199,0.0,1.0
2017-03-03,28.36,29.4573,28.18,28.7,56589,18.7218435223499,19.4462257119506,18.6030165888513,18.9462943967364,85721.4749222817,0.0,1.0
2017-03-06,27.65,28.14,27.52,28.14,53773,18.2531372846606,18.5766106036293,18.1673178326894,18.5766106036293,81455.7753449585,0.0,1.0
2017-03-07,27.79,28.15,27.57,27.57,53696,18.3455582329374,18.5832120999348,18.2003253142168,18.2003253142168,81339.1351221409,0.0,1.0
2017-03-08,27.21,27.97,27.19,27.97,52016,18.0814983807181,18.5865310440531,18.0682080474724,18.5865310440531,78276.4420402968,0.18,1.0
2017-03-09,27.02,27.56,26.95,27.29,22051,17.9552402148843,18.3140792125171,17.9087240485245,18.1346597137007,33183.5170607234,0.0,1.0
2017-03-10,26.96,27.24,26.75,27.24,50329,17.9153692151474,18.1014338805866,17.775820716068,18.1014338805866,75737.7547571149,0.0,1.0
2017-03-13,27.06,27.3,26.84,26.84,39995,17.9818208813757,18.1413048803236,17.8356272156734,17.8356272156734,60186.6021878203,0.0,1.0
2017-03-14,27.1,27.22,26.71,26.87,26627,18.008401547867,18.0881435473409,17.7492400495766,17.8555627155419,40069.7251270182,0.0,1.0
2017-03-15,27.21,27.39,27.08,27.3,56026,18.0814983807181,18.201111379929,17.9951112146213,18.1413048803236,84310.9032172729,0.0,1.0
2017-03-16,27.37,27.4,27.1,27.34,28509,18.1878210466834,18.2077565465518,18.008401547867,18.1678855468149,42901.8587766613,0.0,1.0
2017-03-17,27.47,27.54,26.79,27.1,95368,18.2542727129116,18.3007888792715,17.8024013825593,18.008401547867,143514.836290738,0.0,1.0
2017-03-20,27.02,27.91,26.97,27.43,28654,17.9552402148843,18.5466600443161,17.9220143817702,18.2276920464203,43120.0624850559,0.0,1.0
2017-03-21,25.4,27.21,25.36,27.21,48242,16.878723221986,18.0814983807181,16.8521425554947,18.0814983807181,72597.1262093971,0.0,1.0
2017-03-22,25.22,25.7499,24.9,25.45,53053,16.7591102227751,17.1112376021188,16.5464648908446,16.9119490551002,79836.974768607,0.0,1.0
2017-03-23,26.05,26.21,25.27,25.27,59978,17.3106590524699,17.4169817184352,16.7923360558892,16.7923360558892,90258.0829108913,0.0,1.0
2017-03-24,26.02,26.37,25.91,26.18,34751,17.2907235526014,17.5233043844004,17.2176267197503,17.3970462185667,52295.15220975,0.0,1.0
2017-03-27,26.07,26.23,25.26,25.36,43026,17.3239493857156,17.4302720516808,16.7856908892664,16.8521425554947,64747.812119844,0.0,1.0
2017-03-28,26.51,26.64,25.94,25.94,42743,17.6163367171201,17.7027238832168,17.2375622196188,17.2375622196188,64321.9386751845,0.0,1.0
2017-03-29,26.36,26.47,26.23,26.37,33658,17.5166592177776,17.5897560506287,17.4302720516808,17.5233043844004,50650.3477044046,0.0,1.0
2017-03-30,27.15,27.26,26.2,26.2,38856,18.0416273809811,18.1147242138322,17.4103365518123,17.4103365518123,58472.5744370535,0.0,1.0
2017-03-31,26.87,27.3,26.7027,27.17,78677,17.8555627155419,18.1413048803236,17.744389077942,18.0549177142268,118397.332174801,0.0,1.0
2017-04-03,26.74,27.16,26.14,27.16,84851,17.7691755494451,18.0482725476039,17.3704655520754,18.0482725476039,127688.295592918,0.0,1.0
2017-04-04,26.8,26.91,26.52,26.53,40343,17.8090465491821,17.8821433820332,17.6229818837429,17.6296270503657,60710.291087967,0.0,1.0
2017-04-05,25.88,27.14,25.86,26.91,46402,17.1976912198818,18.0349822143583,17.1844008866362,17.8821433820332,69828.1963925303,0.0,1.0
2017-04-06,26.12,26.3,25.76,25.86,46451,17.3571752188297,17.4767882180406,17.1179492204079,17.1844008866362,69901.934197436,0.0,1.0
2017-04-07,26.12,26.28,25.92,25.95,31817,17.3571752188297,17.463497884795,17.2242718863731,17.2442073862416,47879.9130343764,0.0,1.0
2017-04-10,25.86,26.61,25.67,26.38,46498,17.1844008866362,17.6827883833483,17.0581427208024,17.5299495510233,69972.6622960187,0.0,1.0
2017-04-11,26.3,26.32,25.62,25.62,39602,17.4767882180406,17.4900785512863,17.0249168876883,17.0249168876883,59595.1948954137,0.0,1.0
2017-04-12,25.7,26.18,25.49,26.15,97939,17.0780782206709,17.3970462185667,16.9385297215915,17.3771107186982,147383.813768545,0.0,1.0
2017-04-13,24.69,25.69,24.69,25.52,54696,16.4069163917651,17.0714330540481,16.4069163917651,16.95846522146,82309.4485126901,0.0,1.0
2017-04-17,25.31,25.325,24.27,24.8,61433,16.8189167223806,16.8288844723148,16.1278193936063,16.4800132246163,92447.6442606417,0.0,1.0
2017-04-18,25.53,25.55,25.06,25.08,49687,16.9651103880828,16.9784007213285,16.6527875568098,16.6660778900555,74771.6390275343,0.0,1.0
2017-04-19,25.87,25.99,25.65,25.66,39342,17.191046053259,17.2707880527329,17.0448523875567,17.0514975541796,59203.933073465,0.0,1.0
2017-04-20,26.56,26.62,25.8,25.8,60659,17.6495625502342,17.6894335499712,17.1445298868992,17.1445298868992,91282.8879137643,0.0,1.0
2017-04-21,26.6,26.79,26.285,26.33,53885,17.6761432167255,17.8024013825593,17.4668204681064,17.4967237179091,81089.0125988426,0.0,1.0
2017-04-24,27.39,28.33,27.19,27.4,46145,18.201111379929,18.825757042475,18.0682080474724,18.2077565465518,69441.4491300657,0.0,1.0
2017-04-25,27.44,27.95,27.41,27.46,52402,18.2343372130432,18.5732407108074,18.2144017131747,18.2476275462888,78857.3153605741,0.0,1.0
2017-04-26,30.58,31.69,28.18,28.18,356800,20.3209195326115,21.0585330277455,18.7260795431325,18.7260795431325,536931.607966355,0.0,1.0
2017-04-27,30.37,30.87,30.3,30.67,137056,20.1813710335321,20.5136293646736,20.1348548671723,20.380726032217,206249.154880708,0.0,1.0
2017-04-28,29.48,30.74,29.44,30.45,79044,19.5899512041003,20.4272421985768,19.563370537609,20.2345323665147,118949.613285013,0.0,1.0
2017-05-01,29.9,30.8204,29.6354,29.82,56669,19.8690482022591,20.4806693382243,19.6932170934191,19.8158868692765,85278.5238000151,0.0,1.0
2017-05-02,29.73,30.26,29.52,30.1,52796,19.756080369671,20.108274200681,19.6165318705916,20.0019515347157,79450.2275061427,0.0,1.0
2017-05-03,29.85,30.25,29.56,29.65,63333,19.835822369145,20.1016290340581,19.6431125370829,19.7029190366884,95306.8652671892,0.0,1.0
2017-05-04,30.29,30.44,29.9275,30.05,47962,20.1282097005495,20.2278871998919,19.8873224104719,19.9687257016016,72175.7673242216,0.0,1.0
2017-05-05,30.25,30.8279,29.77,30.48,45722,20.1016290340581,20.4856532131914,19.7826610361624,20.2544678663832,68804.8962428187,0.0,1.0
2017-05-08,30.28,30.39,29.82,30.2,65148,20.1215645339266,20.1946613667778,19.8158868692765,20.068403200944,98038.1737550228,0.0,1.0
2017-05-09,30.09,30.2,29.8,30.2,83780,19.9953063680929,20.068403200944,19.8025965360308,20.068403200944,126076.597857122,0.0,1.0
2017-05-10,29.59,30.1,29.43,29.85,45202,19.6630480369514,20.0019515347157,19.5567253709862,19.835822369145,68022.3725989215,0.0,1.0
2017-05-11,29.27,29.5,28.81,29.22,44785,19.4504027050209,19.603241537346,19.1447250403708,19.4171768719067,67394.8488306423,0.0,1.0
2017-05-12,28.95,29.17,28.325,29.04,29344,19.2377573730904,19.3839510387926,18.8224344591635,19.2975638726958,44158.4111663808,0.0,1.0
2017-05-15,29.24,29.82,28.83,28.83,35984,19.4304672051524,19.8158868692765,19.1580153736164,19.1580153736164,54150.636157683,0.0,1.0
2017-05-16,29.32,29.36,28.82,29.27,41244,19.483628538135,19.5102092046264,19.1513702069936,19.4504027050209,62066.1637863351,0.0,1.0
2017-05-17,27.96,28.9,27.91,28.62,64218,18.5798858774303,19.2045315399762,18.5466600443161,19.018466874537,96638.6603149757,0.0,1.0
2017-05-18,27.95,28.27,27.4,27.94,48285,18.5732407108074,18.785886042738,18.2077565465518,18.5665955441846,72661.8348953349,0.0,1.0
2017-05-19,27.5,28.29,27.48,27.93,84405,18.2742082127801,18.7991763759836,18.2609178795345,18.5599503775618,127017.13108296,0.0,1.0
2017-05-22,28.02,28.07,27.45,27.55,49611,18.6197568771673,18.6529827102814,18.240982379666,18.3074340458943,74657.2701872723,0.0,1.0
2017-05-23,28.1,28.2,27.67,28.09,49022,18.6729182101499,18.7393698763782,18.3871760453682,18.6662730435271,73770.9116752428,0.0,1.0
2017-05-24,27.84,28.17,27.5,28.11,44411,18.5001438779563,18.7194343765097,18.2742082127801,18.6795633767727,66832.033748301,0.0,1.0
2017-05-25,27.81,28.06,27.4,27.92,52400,18.4802083780878,18.6463375436586,18.2077565465518,18.553305210939,78854.3056542518,0.0,1.0
2017-05-26,27.74,28.2846,27.48,27.77,25376,18.433692211728,18.7955879860073,18.2609178795345,18.4536277115965,38187.1538221812,0.0,1.0
2017-05-30,27.51,27.65,27.11,27.5,44337,18.280853379403,18.3738857121226,18.0150467144898,18.2742082127801,66720.6746143616,0.0,1.0
2017-05-31,27.78,27.91,26.63,27.62,49267,18.4602728782194,18.5466600443161,17.696078716594,18.3539502122541,74139.6006997711,0.0,1.0
2017-06-01,28.26,28.31,27.42,27.92,73974,18.7792408761151,18.8124667092293,18.2210468797975,18.553305210939,111320.007757016,0.0,1.0
2017-06-02,28.32,28.71,27.94,28.05,63688,18.8191118758521,19.0782733741425,18.5665955441846,18.6396923770357,95841.0881394653,0.0,1.0
2017-06-05,27.69,29.11,27.69,28.31,32195,18.4004663786139,19.3440800390556,18.4004663786139,18.8124667092293,48448.7475293632,0.0,1.0
2017-06-06,27.64,27.795,27.12,27.35,93731,18.3672405454997,18.4702406281536,18.0216918811126,18.1745307134377,141051.391665624,0.0,1.0
2017-06-07,27.84,28.13,27.68,27.78,50732,18.5001438779563,18.6928537100184,18.3938212119911,18.4602728782194,76344.2105811355,0.0,1.0
2017-06-08,28.58,28.86,27.62,27.86,68162,19.1114992072566,19.2987357285313,18.469545420029,18.6300338668359,101931.823289945,0.18,1.0
2017-06-09,29.63,29.63,28.58,28.82,102055,19.8136361620369,19.8136361620369,19.1114992072566,19.2719876540635,152616.593202302,0.0,1.0
2017-06-12,29.45,30.66,29.14,29.7,57858,19.6932698269317,20.5023990795832,19.4859722498061,19.8604452923555,86522.8636470411,0.0,1.0
2017-06-13,29.27,29.65,29.04,29.45,42641,19.5729034918265,19.8270101992708,19.4191020636365,19.6932698269317,63766.8330874465,0.0,1.0
2017-06-14,29.26,29.49,28.5,29.06,56821,19.5662164732095,19.7200179013995,19.058003058321,19.4324761008704,84972.0978134145,0.0,1.0
2017-06-15,29.21,29.47,28.83,28.83,32602,19.5327813801248,19.7066438641656,19.2786746726805,19.2786746726805,48754.1636527504,0.0,1.0
2017-06-16,28.67,29.5,28.585,28.79,114560,19.1716823748092,19.7267049200164,19.1148427165651,19.2519265982127,171317.004725449,0.0,1.0
2017-06-19,28.74,29.2,28.62,28.94,43856,19.2184915051279,19.5260943615078,19.1382472817244,19.352231877467,65583.7863062089,0.0,1.0
2017-06-20,28.3,28.67,28.1525,28.57,34588,18.9242626859819,19.1716823748092,18.8256291613818,19.1048121886397,51724.0970621843,0.0,1.0
2017-06-21,27.66,28.38,27.62,28.34,39082,18.4962934944968,18.9777588349175,18.469545420029,18.9510107604497,58444.5808194832,0.0,1.0
2017-06-22,27.56,27.82,27.16,27.65,39903,18.4294233083272,18.603285792368,18.161942563649,18.4896064758798,59672.3327475525,0.0,1.0
2017-06-23,27.68,28.09,27.2832,27.55,93164,18.5096675317307,18.7838352950258,18.2443266330099,18.4227362897103,139320.682858255,0.0,1.0
2017-06-26,27.85,28.12,27.525,27.74,34554,18.6233468482189,18.8038963508767,18.4060187431679,18.5497896434324,51673.252280754,0.0,1.0
2017-06-27,27.99,28.64,27.68,27.84,76250,18.7169651088563,19.1516213189583,18.5096675317307,18.616659829602,114026.899531385,0.0,1.0
2017-06-28,28.2,28.455,27.98,28.14,46276,18.8573924998123,19.0279114745447,18.7102780902393,18.8172703881106,69202.7383962544,0.0,1.0
2017-06-29,28.29,28.82,27.7,28.48,75150,18.9175756673649,19.2719876540635,18.5230415689646,19.0446290210871,112381.921308638,0.0,1.0
2017-06-30,28.19,28.45,27.92,28.39,55154,18.8507054811954,19.0245679652362,18.6701559785376,18.9844458535345,82479.2080885773,0.0,1.0
2017-07-03,29.03,29.3,28.16,28.29,24463,19.4124150450196,19.5929645476774,18.8306444253445,18.9175756673649,36582.8202391643,0.0,1.0
2017-07-05,28.55,28.95,28.12,28.95,39710,19.0914381514057,19.3589188960839,18.8038963508767,19.3589188960839,59383.7138411977,0.0,1.0
2017-07-06,28.23,28.66,28.03,28.38,35250,18.8774535556632,19.1649953561922,18.7437131833241,18.9777588349175,52714.0748653289,0.0,1.0
2017-07-07,28.74,28.83,28.11,28.11,40110,19.2184915051279,19.2786746726805,18.7972093322597,18.7972093322597,59981.8877403785,0.0,1.0
2017-07-10,28.51,28.97,28.26,28.59,38843,19.0646900769379,19.3722929333178,18.8975146115141,19.1181862258736,58087.1719147227,0.0,1.0
2017-07-11,28.39,28.5,27.86,28.5,55078,18.9844458535345,19.058003058321,18.6300338668359,19.058003058321,82365.5550477329,0.0,1.0
2017-07-12,28.44,28.72,28.2,28.35,30662,19.0178809466192,19.205117467894,18.8573924998123,18.9576977790667,45853.0202417226,0.0,1.0
2017-07-13,28.25,28.42,28.1,28.42,39372,18.8908275928971,19.0045069093853,18.7905223136428,19.0045069093853,58878.2568963896,0.0,1.0
2017-07-14,27.98,28.25,27.535,27.95,72900,18.7102780902393,18.8908275928971,18.4127057617848,18.6902170343885,109017.193125744,0.0,1.0
2017-07-17,28.03,28.24,27.785,27.81,34950,18.7437131833241,18.8841405742801,18.5798812272087,18.5965987737511,52265.4444409432,0.0,1.0
2017-07-18,28.23,28.44,27.77,27.77,71236,18.8774535556632,19.0178809466192,18.5698506992833,18.5698506992833,106528.789705151,0.0,1.0
2017-07-19,28.33,28.55,28.13,28.2,19779,18.9443237418327,19.0914381514057,18.8105833694936,18.8573924998123,29578.2038797544,0.0,1.0
2017-07-20,28.23,28.37,28.005,28.32,20981,18.8774535556632,18.9710718163006,18.7269956367817,18.9376367232158,31375.7164467934,0.0,1.0
2017-07-21,28.12,28.53,27.93,28.53,68106,18.8038963508767,19.0780641141718,18.6768429971546,19.0780641141718,101848.078944059,0.0,1.0
2017-07-24,28.16,28.34,27.76,28.1,22147,18.8306444253445,18.9510107604497,18.5631636806663,18.7905223136428,33119.3933629061,0.0,1.0
2017-07-25,28.4,28.55,27.79,28.55,72920,18.9911328721514,19.0914381514057,18.5832247365172,19.0914381514057,109047.101820703,0.0,1.0
2017-07-26,28.01,28.42,27.53,28.33,52111,18.7303391460902,19.0045069093853,18.4093622524764,18.9443237418327,77928.6001505576,0.0,1.0
2017-07-27,28.16,28.67,27.81,28.17,97563,18.8306444253445,19.1716823748092,18.5965987737511,18.8373314439615,145899.100314499,0.0,1.0
2017-07-28,28.38,28.95,28.09,28.15,96662,18.9777588349175,19.3589188960839,18.7838352950258,18.8239574067276,144551.713606594,0.0,1.0
2017-07-31,28.53,28.86,28.28,28.6,36013,19.0780641141718,19.2987357285313,18.910888648748,19.1248732444905,53855.0915780169,0.0,1.0
2017-08-01,28.9,28.94,28.45,28.77,55245,19.3254838029992,19.352231877467,19.0245679652362,19.2385525609787,82615.2926506409,0.0,1.0
2017-08-02,28.96,29.14,28.66,28.91,78025,19.3656059147009,19.4859722498061,19.1649953561922,19.3321708216161,116681.296209001,0.0,1.0
2017-08-03,28.79,29.065,28.69,28.99,62057,19.2519265982127,19.4358196101789,19.1850564120431,19.3856669705518,92802.194153694,0.0,1.0
2017-08-04,28.79,29.23,28.71,29.01,34812,19.2519265982127,19.5461554173587,19.198430449277,19.3990410077857,52059.0744457256,0.0,1.0
2017-08-07,28.72,28.82,28.6,28.78,46141,19.205117467894,19.2719876540635,19.1248732444905,19.2452395795957,69000.8547052806,0.0,1.0
2017-08-08,28.71,29.175,28.55,28.66,98678,19.198430449277,19.5093768149654,19.0914381514057,19.1649953561922,147566.510058466,0.0,1.0
2017-08-09,28.2,28.87,28.11,28.66,115673,18.8573924998123,19.3054227471483,18.7972093322597,19.1649953561922,172981.423599921,0.0,1.0
2017-08-10,27.54,28.07,27.5,28.07,82554,18.4160492710933,18.7704612577919,18.3893011966255,18.7704612577919,123454.120182479,0.0,1.0
2017-08-11,27.01,27.765,26.665,27.68,58383,18.0616372843947,18.5665071899748,17.8309351421098,18.5096675317307,87307.9668897164,0.0,1.0
2017-08-14,27.95,28.1142,27.4,27.4,39413,18.6902170343885,18.8000178800789,18.322431010456,18.322431010456,58939.5697210555,0.0,1.0
2017-08-15,27.32,28.13,27.32,28.11,33647,18.2689348615203,18.8105833694936,18.2689348615203,18.7972093322597,50316.892964361,0.0,1.0
2017-08-16,27.23,27.63,27.07,27.43,29739,18.2087516939677,18.4762324386459,18.1017593960964,18.3424920663068,44472.7339693623,0.0,1.0
2017-08-17,26.63,27.28,26.59,27.03,80109,17.8075305769504,18.2421867870525,17.7807825024826,18.0750113216286,119797.782223735,0.0,1.0
2017-08-18,26.81,26.98,26.22,26.34,119855,17.9278969120556,18.0415762285439,17.5333628136553,17.6136070370587,179235.331715858,0.0,1.0
2017-08-21,26.88,27.0,26.49,26.7,39122,17.9747060423743,18.0549502657778,17.7139123163131,17.8543397072691,58504.3982094014,0.0,1.0
2017-08-22,27.0,27.13,26.94,27.09,31076,18.0549502657778,18.1418815077982,18.014828154076,18.1151334333304,46472.1302273747,0.0,1.0
2017-08-23,27.01,27.25,26.72,26.72,41818,18.0616372843947,18.2221257312016,17.867713744503,17.867713744503,62536.0902898817,0.0,1.0
2017-08-24,27.2,27.29,26.94,27.1,31431,18.1886906381169,18.2488738056694,18.014828154076,18.1218204519473,47003.0095628979,0.0,1.0
2017-08-25,27.42,27.58,26.98,27.29,25117,18.3358050476899,18.4427973455611,18.0415762285439,18.2488738056694,37560.8345643252,0.0,1.0
2017-08-28,27.15,27.47,27.02,27.47,48303,18.1552555450321,18.3692401407746,18.0683243030117,18.3692401407746,72233.9846303541,0.0,1.0
2017-08-29,27.22,27.4954,26.998,27.09,39248,18.2020646753508,18.3862251680617,18.0536128620544,18.1151334333304,58692.8229876433,0.0,1.0
2017-08-30,27.29,27.52,27.12,27.21,38128,18.2488738056694,18.4026752338594,18.1351944891812,18.1953776567338,57017.9360699367,0.0,1.0
2017-08-31,27.34,27.68,27.2,27.36,45455,18.2823088987542,18.5096675317307,18.1886906381169,18.2956829359881,67974.9864681853,0.0,1.0
2017-09-01,27.49,27.66,27.04,27.32,24584,18.3826141780085,18.4962934944968,18.0816983402456,18.2689348615203,36763.7678436667,0.0,1.0
2017-09-05,26.78,27.47,26.77,27.47,41660,17.9078358562048,18.3692401407746,17.9011488375878,18.3692401407746,62299.8115997049,0.0,1.0
2017-09-06,26.74,27.25,26.62,26.92,57722,17.8810877817369,18.2221257312016,17.8008435583335,18.0014541168421,86319.4845213199,0.0,1.0
2017-09-07,26.38,26.505,26.01,26.505,67018,17.7607214466318,17.8448795277852,17.5116135264174,17.8448795277852,99541.8370426206,0.18,1.0
2017-09-08,26.61,26.79,25.98,26.28,34108,17.9155723159542,18.0367599528152,17.4914155869406,17.693394981709,50660.6132359919,0.0,1.0
2017-09-11,26.89,27.12,26.445,26.78,27248,18.104086417738,18.2589372870604,17.8044836488316,18.0300273063229,40471.4550678524,0.0,1.0
2017-09-12,27.19,27.5,26.069,27.02,32705,18.3060658125064,18.514777853767,17.5513361407219,18.1916108221376,48576.7373016041,0.0,1.0
2017-09-13,27.4,27.605,27.2,27.2358,29653,18.4474513888442,18.5854706419359,18.3127984589986,18.336901333441,44043.6016267993,0.0,1.0
2017-09-14,27.23,27.68,27.12,27.42,26363,18.3329963984755,18.635965490628,18.2589372870604,18.4609166818288,39156.9645461609,0.0,1.0
2017-09-15,27.34,27.425,26.76,27.27,118320,18.4070555098905,18.4642830050749,18.0165620133384,18.3599269844446,175740.698900041,0.0,1.0
2017-09-18,27.75,28.199,27.52,27.53,33906,18.683094016074,18.9853898435773,18.5282431467516,18.5349757932438,50360.5826310409,0.0,1.0
2017-09-19,27.71,27.94,27.63,27.75,23553,18.6561634301049,18.8110142994273,18.6023022581666,18.683094016074,34983.2714772874,0.0,1.0
2017-09-20,28.06,28.45,27.61,27.75,50712,18.8918060573346,19.1543792705335,18.5888369651821,18.683094016074,75322.5348429585,0.0,1.0
2017-09-21,28.29,28.63,27.795,28.09,60073,19.046656926657,19.2755669073945,18.7133909252892,18.9120039968114,89226.428372398,0.0,1.0
2017-09-22,28.41,28.5,28.33,28.33,59041,19.1274486845644,19.1880425029949,19.0735875126261,19.0735875126261,87693.5987471033,0.0,1.0
2017-09-25,28.59,28.774,28.41,28.59,35231,19.2486363214254,19.3725170168833,19.1274486845644,19.2486363214254,52328.6051635169,0.0,1.0
2017-09-26,28.69,28.9475,28.6,28.73,66319,19.3159627863482,19.4893284335244,19.2553689679177,19.3428933723173,98503.6123254882,0.0,1.0
2017-09-27,29.82,30.32,29.11,29.11,110384,20.0767518399757,20.4133841645896,19.5987339390239,19.5987339390239,163953.357905528,0.0,1.0
2017-09-28,30.13,30.22,29.5,29.92,55100,20.2854638812363,20.3460576996669,19.8613071522228,20.1440783048985,81840.0313505091,0.0,1.0
2017-09-29,29.72,30.34,29.46,30.25,135800,20.0094253750529,20.4268494575742,19.8343765662537,20.3662556391437,201703.743328478,0.0,1.0
2017-10-02,30.64,30.68,29.69,29.82,107715,20.6288288523426,20.6557594383117,19.9892274355761,20.0767518399757,159989.09214011,0.0,1.0
2017-10-03,30.82,30.87,30.29,30.74,61426,20.7500164892036,20.783679721665,20.3931862251128,20.6961553172654,91236.0393055601,0.0,1.0
2017-10-04,30.44,30.88,30.25,30.88,98223,20.494175922497,20.7904123681573,20.3662556391437,20.7904123681573,145890.62430746,0.0,1.0
2017-10-05,30.75,30.87,30.48,30.57,55576,20.7028879637576,20.783679721665,20.5211065084661,20.5817003268966,82547.034162176,0.0,1.0
2017-10-06,30.79,30.895,30.65,30.74,51041,20.7298185497268,20.8005113378957,20.6355614988348,20.6961553172654,75811.1985510221,0.0,1.0
2017-10-09,30.71,30.95,30.59,30.94,47345,20.6759573777885,20.8375408936032,20.5951656198812,20.8308082471109,70321.5296604329,0.0,1.0
2017-10-10,31.0,31.0,30.51,30.86,60984,20.8712041260646,20.8712041260646,20.5413044479429,20.7769470751727,90579.5366947267,0.0,1.0
2017-10-11,31.05,31.29,30.78,30.98,69848,20.904867358526,21.0664508743407,20.7230859032345,20.8577388330801,103745.236111985,0.0,1.0
2017-10-12,30.69,31.15,30.63,31.09,43786,20.662492084804,20.9721938234488,20.6220962058503,20.9317979444951,65035.3468732011,0.0,1.0
2017-10-13,30.44,30.65,30.32,30.6,40792,20.494175922497,20.6355614988348,20.4133841645896,20.6018982663735,60588.3585998178,0.0,1.0
2017-10-16,30.56,30.75,30.36,30.58,49362,20.5749676804043,20.7028879637576,20.4403147505588,20.5884329733889,73317.3798098699,0.0,1.0
2017-10-17,30.34,30.7,30.28,30.55,34203,20.4268494575742,20.6692247312962,20.3864535786205,20.5682350339121,50801.7167383205,0.0,1.0
2017-10-18,30.76,30.825,30.28,30.38,39358,20.7096206102499,20.7533828124497,20.3864535786205,20.4537800435433,58458.4383646703,0.0,1.0
2017-10-19,30.75,30.82,30.04,30.53,50958,20.7028879637576,20.7500164892036,20.2248700628058,20.5547697409275,75687.9186489881,0.0,1.0
2017-10-20,31.28,31.36,30.78,31.14,71823,21.0597182278484,21.1135793997867,20.7230859032345,20.9654611769565,106678.703660392,0.0,1.0
2017-10-23,31.01,31.45,30.86,31.45,58447,20.8779367725569,21.1741732182172,20.7769470751727,21.1741732182172,86811.3305325444,0.0,1.0
2017-10-24,30.9,31.27,30.84,31.19,52309,20.8038776611418,21.0529855813561,20.7634817821881,20.9991244094179,77694.5589821012,0.0,1.0
2017-10-25,30.8,31.19,30.43,30.95,60773,20.736551196219,20.9991244094179,20.4874432760047,20.8375408936032,90266.1383895552,0.0,1.0
2017-10-26,30.95,31.18,30.78,30.85,31068,20.8375408936032,20.9923917629256,20.7230859032345,20.7702144286804,46145.3011614812,0.0,1.0
2017-10-27,31.25,31.45,30.83,30.97,40108,21.0395202883716,21.1741732182172,20.7567491356959,20.8510061865878,59572.4133830528,0.0,1.0
2017-10-30,29.85,31.14,29.7,31.14,40464,20.0969497794525,20.9654611769565,19.9959600820684,20.9654611769565,60101.1801917786,0.0,1.0
2017-10-31,29.98,30.23,29.85,30.07,64915,20.1844741838522,20.3527903461591,20.0969497794525,20.2450680022827,96418.2510910759,0.0,1.0
2017-11-01,27.86,29.46,24.59,28.46,91126,18.757153127489,19.8343765662537,16.5555777245138,19.1611119170258,135349.450033512,0.0,1.0
2017-11-02,28.9,29.08,27.93,28.35,81112,19.457348362686,19.5785359995471,18.804281652935,19.0870528056107,120475.655588067,0.0,1.0
2017-11-03,28.42,28.9,28.34,28.9,33421,19.1341813310567,19.457348362686,19.0803201591184,19.457348362686,49640.2121191534,0.0,1.0
2017-11-06,27.91,28.5,27.9,28.23,55527,18.7908163599504,19.1880425029949,18.7840837134581,19.0062610477034,82474.2544609749,0.0,1.0
2017-11-07,27.04,28.3,26.97,27.83,61020,18.2050761151222,19.0533895731493,18.1579475896762,18.7369551880122,90633.0074956089,0.0,1.0
2017-11-08,26.75,26.925,26.46,26.91,42619,18.0098293668461,18.127650680461,17.81458261857,18.1175517107225,63302.0017445978,0.0,1.0
2017-11-09,26.82,26.91,26.33,26.46,51063,18.056957892292,18.1175517107225,17.7270582141704,17.81458261857,75843.8751515616,0.0,1.0
2017-11-10,26.92,27.23,26.74,26.93,41573,18.1242843572148,18.3329963984755,18.0030967203538,18.1310170037071,61748.3779189603,0.0,1.0
2017-11-13,27.33,27.505,26.56,26.75,40110,18.4003228633983,18.5181441770131,17.8819090834928,18.0098293668461,59575.3839831017,0.0,1.0
2017-11-14,27.63,27.73,27.05,27.18,73646,18.6023022581666,18.6696287230894,18.2118087616144,18.2993331660141,109386.405605074,0.0,1.0
2017-11-15,27.21,27.75,27.2,27.32,145446,18.3195311054909,18.683094016074,18.3127984589986,18.393590216906,216030.947364903,0.0,1.0
2017-11-16,27.4,27.885,27.27,27.41,103229,18.4474513888442,18.7739847437197,18.3599269844446,18.4541840353365,153326.036230158,0.0,1.0
2017-11-17,27.44,27.68,26.475,27.22,65947,18.4743819748133,18.635965490628,17.8246815883084,18.3262637519832,97951.0807163706,0.0,1.0
2017-11-20,27.75,28.67,27.29,27.53,72545,18.683094016074,19.3024974933636,18.3733922774291,18.5349757932438,107751.090278088,0.0,1.0
2017-11-21,27.81,28.265,27.55,27.93,104994,18.7234898950276,19.0298253104263,18.5484410862284,18.804281652935,155947.590773418,0.0,1.0
2017-11-22,28.35,28.75,27.19,27.84,228993,19.0870528056107,19.3563586653019,18.3060658125064,18.7436878345045,340123.308512652,0.0,1.0
2017-11-24,27.66,28.4,27.44,28.4,29224,18.6225001976435,19.1207160380721,18.4743819748133,19.1207160380721,43406.4079162844,0.0,1.0
2017-11-27,27.62,27.88,27.48,27.57,34129,18.5955696116743,18.7706184204736,18.5013125607824,18.5619063792129,50691.8045365068,0.0,1.0
2017-11-28,28.43,28.52,27.36,27.75,50153,19.1409139775489,19.2015077959794,18.4205208028751,18.683094016074,74492.2521292574,0.0,1.0
2017-11-29,29.73,29.81,28.13,28.62,69184,20.0161580215452,20.0700191934834,18.9389345827806,19.2688342609022,102758.99689571,0.0,1.0
2017-11-30,28.28,29.43,28.03,29.08,161967,19.0399242801648,19.8141786267768,18.8716081178578,19.5785359995471,240569.589069834,0.0,1.0
2017-12-01,28.05,28.2,27.03,28.2,86624,18.8850734108423,18.9860631082265,18.1983434686299,18.9860631082265,128662.629323167,0.0,1.0
2017-12-04,28.26,28.97,28.2,28.34,42232,19.0264589871802,19.504476888132,18.9860631082265,19.0803201591184,62727.1906351124,0.0,1.0
2017-12-05,27.74,28.33,27.74,28.33,48116,18.6763613695817,19.0735875126261,18.6763613695817,19.0735875126261,71466.6959793301,0.0,1.0
2017-12-06,27.58,28.075,27.57,27.66,87396,18.5686390257052,18.901905027073,18.5619063792129,18.6225001976435,129809.280942089,0.0,1.0
2017-12-07,27.56,27.78,27.0,27.39,69827,18.6763613695817,18.8254469828367,18.2968707176599,18.5611588502483,103041.062545209,0.18,1.0
2017-12-08,27.35,27.73,27.26,27.73,45532,18.534052375111,18.7915638889151,18.4730628060521,18.7915638889151,67189.8500552577,0.0,1.0
2017-12-11,27.11,27.54,27.06,27.36,55241,18.3714135242874,18.6628081320131,18.3375304303658,18.5408289938953,81517.0540916823,0.0,1.0
2017-12-12,27.46,27.63,27.12,27.18,47639,18.6085951817385,18.7237977010719,18.3781901430717,18.4188498557776,70299.0702535013,0.0,1.0
2017-12-13,27.76,27.98,27.45,27.62,119656,18.8118937452681,18.9609793585231,18.6018185629542,18.7170210822876,176571.832957302,0.0,1.0
2017-12-14,27.26,28.0,27.16,27.82,85257,18.4730628060521,18.9745325960917,18.405296618209,18.852553457974,125810.529872641,0.0,1.0
2017-12-15,28.02,28.35,27.18,27.25,190763,18.9880858336603,19.2117142535428,18.4188498557776,18.4662861872678,281501.74308379,0.0,1.0
2017-12-18,28.22,28.75,27.89,28.25,36716,19.1236182093467,19.4827790049156,18.8999897894642,19.1439480656997,54180.4123392085,0.0,1.0
2017-12-19,28.01,28.3,27.95,28.3,36868,18.981309214876,19.1778311596213,18.9406495021701,19.1778311596213,54404.7129894852,0.0,1.0
2017-12-20,27.74,28.15,27.54,28.15,38503,18.7983405076994,19.0761818778565,18.6628081320131,19.0761818778565,56817.4206421327,0.0,1.0
2017-12-21,28.13,28.3,27.67,27.87,54850,19.0626286402878,19.1778311596213,18.7509041762092,18.8864365518956,80940.0701820893,0.0,1.0
2017-12-22,27.9,28.21,27.79,28.15,38628,18.9067664082485,19.1168415905624,18.832223601621,19.0761818778565,57001.8784137419,0.0,1.0
2017-12-26,27.55,28.45,25.11,27.8,35833,18.6695847507974,19.279480441386,17.0160897674237,18.8390002204053,52877.4026405614,0.0,1.0
2017-12-27,27.53,28.01,27.45,27.46,35112,18.6560315132287,18.981309214876,18.6018185629542,18.6085951817385,51813.4502139201,0.0,1.0
2017-12-28,27.69,27.76,27.51,27.6,52665,18.7644574137778,18.8118937452681,18.6424782756601,18.703467844719,77715.7483343615,0.0,1.0
2017-12-29,27.5,27.84,27.49,27.73,57466,18.6357016568758,18.8661066955426,18.6289250380915,18.7915638889151,84800.402426325,0.0,1.0
2018-01-02,27.91,28.22,27.5,27.63,83527,18.9135430270328,19.1236182093467,18.6357016568758,18.7237977010719,123257.634313571,0.0,1.0
2018-01-03,27.57,27.87,27.5,27.87,63350,18.683137988366,18.8864365518956,18.6357016568758,18.8864365518956,93483.1986515105,0.0,1.0
2018-01-04,27.56,27.9,27.5,27.7,32677,18.6763613695817,18.9067664082485,18.6357016568758,18.7712340325621,48220.212822974,0.0,1.0
2018-01-05,27.76,27.89,27.5,27.76,39195,18.8118937452681,18.8999897894642,18.6357016568758,18.8118937452681,57838.5788657607,0.0,1.0
2018-01-08,27.67,27.91,27.5,27.77,26725,18.7509041762092,18.9135430270328,18.6357016568758,18.8186703640524,39437.0715700334,0.0,1.0
2018-01-09,27.91,28.2,26.2,27.68,44398,18.9135430270328,19.1100649717781,17.7547412149144,18.7576807949935,65516.4491512197,0.0,1.0
2018-01-10,28.25,28.5,27.79,27.9,39299,19.1439480656997,19.3133635353076,18.832223601621,18.9067664082485,57992.0477317395,0.0,1.0
2018-01-11,28.83,29.01,28.31,28.35,46977,19.5369919551901,19.6589710933079,19.1846077784056,19.2117142535428,69322.1818950594,0.0,1.0
2018-01-12,28.84,29.12,28.49,28.92,30743,19.5437685739745,19.7335138999354,19.3065869165233,19.597981524249,45366.2821806374,0.0,1.0
2018-01-16,28.6,29.15,28.49,28.99,36699,19.3811297231508,19.7538437562883,19.3065869165233,19.6454178557392,54155.3260822696,0.0,1.0
2018-01-17,28.93,28.94,28.36,28.69,43950,19.6047581430333,19.6115347618176,19.2184908723272,19.4421192922097,64855.3524977725,0.0,1.0
2018-01-18,28.53,28.84,28.41,28.83,39970,19.3336933916606,19.5437685739745,19.2523739662488,19.5369919551901,58982.2170497374,0.0,1.0
2018-01-19,29.03,29.08,28.44,28.44,29108,19.6725243308765,19.7064074247981,19.2727038226017,19.2727038226017,42953.57452799,0.0,1.0
2018-01-22,28.93,29.03,28.54,28.77,89298,19.6047581430333,19.6725243308765,19.3404700104449,19.4963322424842,131773.680713222,0.0,1.0
2018-01-23,29.4,29.41,28.8,29.11,72666,19.9232592258963,19.9300358446806,19.5166620988372,19.726737281151,107230.467453996,0.0,1.0
2018-01-24,28.73,29.55,28.72,29.4,36505,19.4692257673469,20.0249085076611,19.4624491485626,19.9232592258963,53869.0476207324,0.0,1.0
2018-01-25,28.16,28.84,27.97,28.84,74224,19.0829584966408,19.5437685739745,18.9542027397387,19.5437685739745,109529.549119332,0.0,1.0
2018-01-26,28.19,28.39,27.82,28.39,71694,19.1032883529938,19.2388207286801,18.852553457974,19.2388207286801,105796.123821963,0.0,1.0
2018-01-29,28.0,28.43,27.98,28.07,48283,18.9745325960917,19.2659272038174,18.9609793585231,19.0219689275819,71249.3966928315,0.0,1.0
2018-01-30,27.99,28.14,27.67,27.89,77085,18.9677559773074,19.0694052590722,18.7509041762092,18.8999897894642,113751.418595922,0.0,1.0
2018-01-31,28.16,28.73,28.0,28.0,108928,19.0829584966408,19.4692257673469,18.9745325960917,18.9745325960917,160740.92916672,0.0,1.0
2018-02-01,28.66,29.27,28.07,28.12,86042,19.4217894358567,19.8351631817001,19.0219689275819,19.0558520215035,126968.924678347,0.0,1.0
2018-02-02,28.21,28.89,28.01,28.52,79055,19.1168415905624,19.577651667896,18.981309214876,19.3269167728763,116658.473076482,0.0,1.0
2018-02-05,27.25,28.26,27.25,27.94,125331,18.4662861872678,19.150724684484,18.4662861872678,18.9338728833858,184946.215788358,0.0,1.0
2018-02-06,26.82,27.43,26.35,26.91,170495,18.1748915795421,18.5882653253855,17.8563904966792,18.235881148601,251593.022163998,0.0,1.0
2018-02-07,26.82,27.03,26.55,26.63,72750,18.1748915795421,18.3172005740128,17.9919228723655,18.0461358226401,107354.423076518,0.0,1.0
2018-02-08,26.47,26.91,26.44,26.81,66913,17.937709922091,18.235881148601,17.917380065738,18.1681149607578,98740.9829734571,0.0,1.0
2018-02-09,26.75,26.91,26.29,26.8,88436,18.1274552480519,18.235881148601,17.8157307839732,18.1613383419735,130501.659920205,0.0,1.0
2018-02-12,26.88,27.07,26.37,26.79,58543,18.215551292248,18.3443070491501,17.8699437342478,18.1545617231892,86389.6905865096,0.0,1.0
2018-02-13,26.93,27.06,26.66,26.66,45175,18.2494343861696,18.3375304303658,18.066465678993,18.066465678993,66663.038659542,0.0,1.0
2018-02-14,26.89,27.21,26.68,26.68,206815,18.2223279110324,18.4391797121305,18.0800189165617,18.0800189165617,305189.072282748,0.0,1.0
2018-02-15,27.29,27.6,27.25,27.6,207725,18.4933926624051,18.703467844719,18.4662861872678,18.703467844719,306531.924860063,0.0,1.0
2018-02-16,27.57,27.75,27.24,27.24,256992,18.683137988366,18.8051171264837,18.4595095684835,18.4595095684835,379233.373131002,0.0,1.0
2018-02-20,27.19,27.76,27.08,27.46,98035,18.4256264745619,18.8118937452681,18.3510836679344,18.6085951817385,144666.541117614,0.0,1.0
2018-02-21,27.38,27.71,27.31,27.31,106693,18.554382231464,18.7780106513465,18.5069458999737,18.5069458999737,157442.824210348,0.0,1.0
2018-02-22,27.05,27.5,27.05,27.5,158677,18.3307538115814,18.6357016568758,18.3307538115814,18.6357016568758,234153.646604984,0.0,1.0
2018-02-23,27.35,27.36,27.05,27.25,80784,18.534052375111,18.5408289938953,18.3307538115814,18.4662861872678,119209.89297338,0.0,1.0
2018-02-26,27.45,27.53,27.13,27.46,63928,18.6018185629542,18.6560315132287,18.384966761856,18.6085951817385,94336.131387431,0.0,1.0
2018-02-27,27.0,27.82,26.95,27.45,59594,18.2968707176599,18.852553457974,18.2629876237383,18.6018185629542,87940.6115301988,0.0,1.0
2018-02-28,26.7,27.36,26.68,27.18,143209,18.0935721541303,18.5408289938953,18.0800189165617,18.4188498557776,211328.104114983,0.0,1.0
2018-03-01,26.93,27.17,26.45,26.64,157358,18.2494343861696,18.4120732369933,17.9241566845223,18.0529124414244,232207.248198964,0.0,1.0
2018-03-02,27.43,27.6,26.78,26.78,168262,18.5882653253855,18.703467844719,18.1477851044048,18.1477851044048,248297.868531973,0.0,1.0
2018-03-05,27.76,27.9,27.25,27.32,90314,18.8118937452681,18.9067664082485,18.4662861872678,18.513722518758,133272.95348086,0.0,1.0
2018-03-06,28.04,28.09,27.51,27.93,106775,19.001639071229,19.0355221651506,18.6424782756601,18.9270962646015,157563.828508524,0.0,1.0
2018-03-07,28.29,28.43,27.73,27.73,114615,19.1710545408369,19.2659272038174,18.7915638889151,18.7915638889151,169133.01994385,0.0,1.0
2018-03-08,28.06,28.31,27.86,28.26,58981,19.150724684484,19.32134767704,19.0142262904392,19.2872230785288,86420.0643718143,0.2,1.0
2018-03-09,28.38,28.41,27.96,28.23,91096,19.3691221149556,19.3895968740624,19.0824754874616,19.266748319422,133475.563045978,0.0,1.0
2018-03-12,28.55,28.79,28.2,28.44,66502,19.4851457498937,19.6489438227475,19.2462735603153,19.4100716331691,97439.9742434751,0.0,1.0
2018-03-13,28.32,28.72,28.17,28.69,68894,19.3281725967422,19.6011693848318,19.2257988012086,19.5806946257251,100944.777383086,0.0,1.0
2018-03-14,28.11,28.45,28.0,28.45,42511,19.1848492829952,19.4168965528713,19.1097751662705,19.4168965528713,62287.9123193943,0.0,1.0
2018-03-15,28.14,28.3,26.99,28.03,93676,19.2053240421019,19.3145227573377,18.4204582763444,19.1302499253773,137255.827301912,0.0,1.0
2018-03-16,28.29,28.44,27.6,28.1,152317,19.3076978376355,19.4100716331691,18.836778378181,19.1780243632929,223177.717314417,0.0,1.0
2018-03-19,28.45,28.51,27.95,28.25,78861,19.4168965528713,19.4578460710848,19.0756505677593,19.2803981588265,115548.612204365,0.0,1.0
2018-03-20,28.06,28.72,28.02,28.45,42336,19.150724684484,19.6011693848318,19.123425005675,19.4168965528713,62031.4990462205,0.0,1.0
2018-03-21,28.09,28.33,27.89,28.07,49350,19.1711994435907,19.3349975164444,19.0347010495459,19.1575496041862,72308.5430350289,0.0,1.0
2018-03-22,27.36,28.34,27.33,27.89,67594,18.6729803053272,19.3418224361467,18.6525055462205,19.0347010495459,99039.99306808,0.0,1.0
2018-03-23,26.53,28.37,26.48,27.45,91424,18.1065119700413,19.3622971952534,18.0723873715301,18.7344045826474,133956.154780841,0.0,1.0
2018-03-26,27.32,27.44,26.74,26.95,58205,18.6456806265183,18.7275796629451,18.2498352837884,18.3931585975354,85283.0546576261,0.0,1.0
2018-03-27,26.82,27.52,26.8,27.34,53883,18.3044346414063,18.782179020563,18.2907848020018,18.6593304659227,78950.3794195838,0.0,1.0
2018-03-28,27.36,27.56,26.82,26.82,58938,18.6729803053272,18.809478699372,18.3044346414063,18.3044346414063,86357.0599675489,0.0,1.0
2018-03-29,26.96,27.62,26.92,27.57,94078,18.3999835172376,18.8504282175854,18.3726838384287,18.8163036190742,137844.84522086,0.0,1.0
2018-04-02,26.57,27.21,26.28,26.95,73410,18.1338116488503,18.5706065097936,17.9358889774854,18.3931585975354,107561.705049675,0.0,1.0
2018-04-03,27.07,27.18,26.58,26.68,62572,18.4750576339623,18.5501317506869,18.1406365685525,18.2088857655749,91681.6647373419,0.0,1.0
2018-04-04,27.36,27.42,26.73,26.73,62364,18.6729803053272,18.7139298235407,18.2430103640861,18.2430103640861,91376.8992469411,0.0,1.0
2018-04-05,27.53,27.55,27.07,27.5,43446,18.7890039402653,18.8026537796698,18.4750576339623,18.7685291811586,63657.8918074947,0.0,1.0
2018-04-06,27.01,27.66,26.85,27.35,64804,18.4341081157488,18.8777278963944,18.324909400513,18.666155385625,94952.0328843368,0.0,1.0
2018-04-09,27.07,27.45,26.97,27.12,67566,18.4750576339623,18.7344045826474,18.4068084369399,18.5091822324735,98998.9669443719,0.0,1.0
2018-04-10,27.42,27.51,27.02,27.29,38213,18.7139298235407,18.7753541008608,18.4409330354511,18.6252058674115,55990.4023302442,0.0,1.0
2018-04-11,27.21,27.56,27.05,27.27,26017,18.5706065097936,18.809478699372,18.4614077945578,18.6115560280071,38120.5950180821,0.0,1.0
2018-04-12,27.47,27.62,25.87,27.38,52978,18.7480544220518,18.8504282175854,17.6560672696935,18.6866301447317,77624.3564925992,0.0,1.0
2018-04-13,27.07,27.62,26.9,27.62,35561,18.4750576339623,18.8504282175854,18.3590339990242,18.8504282175854,52104.6423276324,0.0,1.0
2018-04-16,27.33,27.4,27.05,27.2,34166,18.6525055462205,18.7002799841362,18.4614077945578,18.5637815900914,50060.6622357608,0.0,1.0
2018-04-17,27.19,27.5,27.06,27.5,24452,18.5569566703891,18.7685291811586,18.46823271426,18.7685291811586,35827.5277465558,0.0,1.0
2018-04-18,27.13,27.35,27.08,27.2,31069,18.5160071521757,18.666155385625,18.4818825536645,18.5637815900914,45522.8799099354,0.0,1.0
2018-04-19,27.4,27.52,27.1,27.1,32688,18.7002799841362,18.782179020563,18.495532393069,18.495532393069,47895.0689914695,0.0,1.0
2018-04-20,27.41,27.6,27.2,27.31,71998,18.7071049038384,18.836778378181,18.5637815900914,18.638855706816,105492.816239838,0.0,1.0
2018-04-23,27.43,27.59,27.27,27.52,46367,18.7207547432429,18.8299534584787,18.6115560280071,18.782179020563,67937.7956414424,0.0,1.0
2018-04-24,27.72,27.87,27.28,27.62,75320,18.9186774146078,19.0210512101414,18.6183809477093,18.8504282175854,110360.27277403,0.0,1.0
2018-04-25,26.0,27.0,25.7,26.75,138837,17.7447912258226,18.4272831960466,17.5400436347555,18.2566602034906,203426.569186511,0.0,1.0
2018-04-26,26.01,26.5,25.71,26.46,91558,17.7516161455249,18.0860372109346,17.5468685544577,18.0587375321257,134152.494087156,0.0,1.0
2018-04-27,26.26,26.38,26.0,26.05,96425,17.9222391380809,18.0041381745077,17.7447912258226,17.7789158243338,141283.713518797,0.0,1.0
2018-04-30,25.91,26.36,25.9,26.25,67277,17.6833669485025,17.9904883351033,17.6765420288002,17.9154142183786,98575.5187389592,0.0,1.0
2018-05-01,25.96,26.6,25.61,25.8,121285,17.7174915470137,18.154286407957,17.4786193574353,17.6082928317779,177709.050496524,0.0,1.0
2018-05-02,25.76,26.15,25.66,25.97,88338,17.5809931529689,17.8471650213562,17.5127439559465,17.7243164667159,129434.489860758,0.0,1.0
2018-05-03,25.22,25.75,25.2,25.56,90891,17.212447489048,17.5741682332667,17.1987976496435,17.4444947589241,133175.193211688,0.0,1.0
2018-05-04,25.45,25.81,25.1,25.2,94101,17.3694206421995,17.6151177514801,17.1305484526211,17.1987976496435,137878.545251048,0.0,1.0
2018-05-07,25.55,25.82,25.44,25.44,47959,17.4376698392219,17.6219426711823,17.3625957224972,17.3625957224972,70270.4238179725,0.0,1.0
2018-05-08,25.9,26.0,25.46,25.65,79603,17.6765420288002,17.7447912258226,17.3762455619017,17.5059190362443,116635.804482623,0.0,1.0
2018-05-09,26.0,26.27,25.67,25.9,118304,17.7447912258226,17.9290640577831,17.5195688756487,17.6765420288002,173341.233540346,0.0,1.0
2018-05-10,26.03,26.15,25.87,26.08,73692,17.7652659849294,17.8471650213562,17.6560672696935,17.7993905834406,107974.896724161,0.0,1.0
2018-05-11,25.98,26.26,25.98,26.07,62520,17.7311413864182,17.9222391380809,17.7311413864182,17.7925656637383,91605.4733647416,0.0,1.0
2018-05-14,25.88,26.08,25.77,25.96,68861,17.6628921893958,17.7993905834406,17.5878180726711,17.7174915470137,100896.425165858,0.0,1.0
2018-05-15,26.12,26.26,25.83,25.83,63536,17.8266902622495,17.9222391380809,17.6287675908846,17.6287675908846,93094.1355678541,0.0,1.0
2018-05-16,26.38,26.47,26.11,26.15,56109,18.0041381745077,18.0655624518279,17.8198653425473,17.8471650213562,82211.9562543556,0.0,1.0
2018-05-17,26.71,26.77,26.35,26.37,47272,18.2293605246816,18.2703100428951,17.983663415401,17.9973132548055,69263.8185684275,0.0,1.0
2018-05-18,26.98,27.14,26.73,26.85,108920,18.4136333566421,18.5228320718779,18.2430103640861,18.324909400513,159591.621223411,0.0,1.0
2018-05-21,27.43,27.44,26.86,27.02,87668,18.7207547432429,18.7275796629451,18.3317343202152,18.4409330354511,128452.793329178,0.0,1.0
2018-05-22,27.34,27.84,27.29,27.39,75168,18.6593304659227,19.0005764510347,18.6252058674115,18.6934550644339,110137.559531045,0.0,1.0
2018-05-23,27.15,27.34,26.94,27.32,38666,18.5296569915802,18.6593304659227,18.3863336778332,18.6456806265183,56654.1464030887,0.0,1.0
2018-05-24,27.07,27.13,26.64,27.05,40020,18.4750576339623,18.5160071521757,18.181586086766,18.4614077945578,58638.0525281024,0.0,1.0
2018-05-25,27.06,27.3,26.95,27.02,32839,18.46823271426,18.6320307871138,18.3931585975354,18.4409330354511,48116.3170157511,0.0,1.0
2018-05-29,26.62,26.98,26.48,26.93,73968,18.1679362473615,18.4136333566421,18.0723873715301,18.3795087581309,108379.297086424,0.0,1.0
2018-05-30,27.05,27.18,26.63,26.76,61063,18.4614077945578,18.5501317506869,18.1747611670637,18.2634851231928,89470.6497132314,0.0,1.0
2018-05-31,26.69,27.21,26.67,27.04,66196,18.2157106852772,18.5706065097936,18.2020608458727,18.4545828748556,96991.6173200965,0.0,1.0
2018-06-01,27.03,27.17,26.86,26.86,49966,18.4477579551533,18.5433068309847,18.3317343202152,18.3317343202152,73211.1177566009,0.0,1.0
2018-06-04,27.31,27.45,26.95,27.09,49862,18.638855706816,18.7344045826474,18.3931585975354,18.4887074733667,73058.7350114005,0.0,1.0
2018-06-05,27.2,27.36,27.04,27.22,43940,18.5637815900914,18.6729803053272,18.4545828748556,18.5774314294959,64381.7098471969,0.0,1.0
2018-06-06,27.48,27.52,27.19,27.19,43379,18.7548793417541,18.782179020563,18.5569566703891,18.5569566703891,63559.7221543367,0.0,1.0
2018-06-07,27.53,27.86,27.47,27.53,46512,18.7890039402653,19.0142262904392,18.7480544220518,18.7890039402653,68150.2523535007,0.0,1.0
2018-06-08,27.24,27.47,27.2,27.34,50829,18.7275796629451,18.8857053355765,18.7000795459658,18.7963299553935,73932.7764142193,0.2,1.0
2018-06-11,26.84,27.31,26.74,27.24,27915,18.4525784931515,18.775704867659,18.3838282007031,18.7275796629451,40603.4636448274,0.0,1.0
2018-06-12,26.5,26.83,26.42,26.83,33726,18.2188274988269,18.4457034639067,18.1638272648682,18.4457034639067,49055.7913267222,0.0,1.0
2018-06-13,26.34,26.61,26.28,26.61,34853,18.1088270309095,18.2944528205202,18.0675768554405,18.2944528205202,50695.0570808944,0.0,1.0
2018-06-14,26.45,26.47,26.06,26.37,45446,18.1844523526027,18.1982024110924,17.916326212054,18.129452118644,66102.9915387006,0.0,1.0
2018-06-15,26.45,26.59,26.24,26.28,148411,18.1844523526027,18.2807027620305,18.0400767384611,18.0675768554405,215869.627189414,0.0,1.0
2018-06-18,26.89,26.93,26.25,26.32,62254,18.4869536393757,18.5144537563551,18.0469517677059,18.0950769724198,90550.8875423637,0.0,1.0
2018-06-19,27.49,27.59,26.78,26.78,82094,18.8994553940661,18.9682056865145,18.4113283176825,18.4113283176825,119408.946604279,0.0,1.0
2018-06-20,27.7,27.77,27.41,27.55,45771,19.0438310082078,19.0919562129217,18.8444551601074,18.9407055695352,66575.7168005513,0.0,1.0
2018-06-21,27.49,27.91,27.49,27.63,83342,18.8994553940661,19.1882066223494,18.8994553940661,18.9957058034939,121224.211609787,0.0,1.0
2018-06-22,27.35,27.7,27.2,27.53,178378,18.8032049846384,19.0438310082078,18.7000795459658,18.9269555110455,259457.805410604,0.0,1.0
2018-06-25,27.02,27.39,26.93,27.3,72059,18.5763290195586,18.8307051016177,18.5144537563551,18.7688298384142,104812.64505759,0.0,1.0
2018-06-26,27.13,27.25,26.8,27.02,52912,18.6519543412519,18.73445469219,18.4250783761722,18.5763290195586,76962.5817078668,0.0,1.0
2018-06-27,26.5,27.42,26.46,27.14,68088,18.2188274988269,18.8513301893523,18.1913273818476,18.6588293704967,99036.6696274049,0.0,1.0
2018-06-28,26.28,26.6,26.22,26.49,49397,18.0675768554405,18.2875777912753,18.0263266799714,18.2119524695821,71849.8761835404,0.0,1.0
2018-06-29,26.1,26.75,26.05,26.41,74586,17.9438263290333,18.390703229948,17.9094511828091,18.1569522356234,108488.265785889,0.0,1.0
2018-07-02,26.67,26.72,26.14,26.14,58185,18.3357029959892,18.3700781422134,17.9713264460127,17.9713264460127,84632.36726399,0.0,1.0
2018-07-03,26.67,26.8,26.54,26.69,13169,18.3357029959892,18.4250783761722,18.2463276158063,18.3494530544789,19154.8276102,0.0,1.0
2018-07-05,26.87,26.9,26.61,26.81,32525,18.473203580886,18.4938286686206,18.2944528205202,18.431953405417,47308.8896667745,0.0,1.0
2018-07-06,26.92,27.12,26.84,26.94,34599,18.5075787271102,18.645079312007,18.4525784931515,18.5213287855999,50325.6041070171,0.0,1.0
2018-07-09,27.24,27.32,26.88,27.01,33308,18.7275796629451,18.7825798969039,18.4800786101309,18.5694539903138,48447.7939130185,0.0,1.0
2018-07-10,26.79,27.23,26.66,27.23,24468,18.4182033469273,18.7207046337003,18.3288279667444,18.7207046337003,35589.666790673,0.0,1.0
2018-07-11,26.63,26.98,26.6,26.72,26763,18.3082028790099,18.5488289025793,18.2875777912753,18.3700781422134,38927.8344089741,0.0,1.0
2018-07-12,26.24,26.67,26.03,26.67,37744,18.0400767384611,18.3357029959892,17.8957011243194,18.3357029959892,54900.1301024668,0.0,1.0
2018-07-13,26.04,26.32,25.95,26.2,39268,17.9025761535643,18.0950769724198,17.8407008903607,18.0125766214817,57116.8479457309,0.0,1.0
2018-07-16,26.42,26.44,26.16,26.16,22904,18.1638272648682,18.1775773233579,17.9850765045024,17.9850765045024,33314.7673767195,0.0,1.0
2018-07-17,26.41,26.68,26.26,26.46,31421,18.1569522356234,18.3425780252341,18.0538267969508,18.1913273818476,45703.0783157484,0.0,1.0
2018-07-18,26.45,26.5,26.23,26.45,25268,18.1844523526027,18.2188274988269,18.0332017092163,18.1844523526027,36753.2982044599,0.0,1.0
2018-07-19,26.52,26.67,26.21,26.33,52894,18.2325775573166,18.3357029959892,18.0194516507266,18.1019520016647,76936.4000010568,0.0,1.0
2018-07-20,26.5,26.79,26.47,26.5,56502,18.2188274988269,18.4182033469273,18.1982024110924,18.2188274988269,82184.3776772358,0.0,1.0
2018-07-23,26.51,26.72,26.35,26.35,71130,18.2257025280718,18.3700781422134,18.1157020601543,18.1157020601543,103461.378078329,0.0,1.0
2018-07-24,25.98,26.6,25.95,26.6,49019,17.8613259780952,18.2875777912753,17.8407008903607,18.2875777912753,71300.0603405264,0.0,1.0
2018-07-25,26.15,27.32,25.86,27.32,42674,17.9782014752575,18.7825798969039,17.7788256271572,18.7825798969039,62071.0086899289,0.0,1.0
2018-07-26,26.11,26.22,25.82,26.14,57089,17.9507013582782,18.0263266799714,17.7513255101778,17.9713264460127,83038.1922271017,0.0,1.0
2018-07-27,25.54,26.45,25.47,26.22,58959,17.5588246913223,18.1844523526027,17.5106994866084,18.0263266799714,85758.1806568286,0.0,1.0
2018-07-30,25.43,25.77,25.25,25.52,67378,17.483199369629,17.7169503639536,17.3594488432219,17.5450746328326,98003.946747669,0.0,1.0
2018-07-31,25.08,25.44,24.94,25.44,81731,17.2425733460596,17.4900743988739,17.1463229366319,17.4900743988739,118880.948850273,0.0,1.0
2018-08-01,25.14,25.32,25.09,25.09,64212,17.2838235215287,17.4075740479358,17.2494483753045,17.2494483753045,93398.8754276068,0.0,1.0
2018-08-02,25.0,25.21,24.94,25.05,68521,17.1875731121009,17.3319487262425,17.1463229366319,17.2219482583251,99666.4851301168,0.0,1.0
2018-08-03,24.87,25.14,24.6,25.0,66160,17.098197731918,17.2838235215287,16.9125719423073,17.1875731121009,96232.317920178,0.0,1.0
2018-08-06,24.9,25.05,24.8,24.83,54646,17.1188228196525,17.2219482583251,17.0500725272041,17.0706976149386,79484.7527972499,0.0,1.0
2018-08-07,24.91,25.22,24.88,24.92,50778,17.1256978488973,17.3388237554874,17.1050727611628,17.1325728781422,73858.5949115903,0.0,1.0
2018-08-08,25.35,25.37,24.76,24.9,54184,17.4281991356703,17.44194919416,17.0225724102247,17.1188228196525,78812.7556557881,0.0,1.0
2018-08-09,25.32,25.48,25.24,25.48,41906,17.4075740479358,17.5175745158532,17.3525738139771,17.5175745158532,60953.9225326932,0.0,1.0
2018-08-10,25.34,25.52,25.1,25.15,38324,17.4213241064255,17.5450746328326,17.2563234045493,17.2906985507735,55743.7628774622,0.0,1.0
2018-08-13,25.32,25.52,25.08,25.2,74673,17.4075740479358,17.5450746328326,17.2425733460596,17.3250736969977,108614.810702138,0.0,1.0
2018-08-14,25.87,25.97,25.33,25.46,82621,17.785700656402,17.8544509488504,17.4144490771806,17.5038244573635,120175.488798111,0.0,1.0
2018-08-15,25.44,25.9,25.27,25.79,61693,17.4900743988739,17.8063257441365,17.3731989017116,17.7307004224433,89734.8910134453,0.0,1.0
2018-08-16,25.57,25.9,25.5,25.53,127740,17.5794497790568,17.8063257441365,17.5313245743429,17.5519496620774,185802.845996426,0.0,1.0
2018-08-17,25.53,25.67,25.25,25.5,156743,17.5519496620774,17.6482000715052,17.3594488432219,17.5313245743429,227988.848364004,0.0,1.0
2018-08-20,25.58,25.76,25.37,25.56,94676,17.5863248083016,17.7100753347088,17.44194919416,17.572574749812,137709.959664613,0.0,1.0
2018-08-21,26.17,26.31,25.6,25.6,52689,17.9919515337472,18.088201943175,17.6000748667913,17.6000748667913,76638.2194512738,0.0,1.0
2018-08-22,26.28,26.31,26.14,26.17,32816,18.0675768554405,18.088201943175,17.9713264460127,17.9919515337472,47732.1605935393,0.0,1.0
2018-08-23,26.24,26.29,26.02,26.25,46305,18.0400767384611,18.0744518846853,17.8888260950746,18.0469517677059,67352.4407692541,0.0,1.0
2018-08-24,26.68,26.82,26.13,26.32,125201,18.3425780252341,18.4388284346618,17.9644514167679,18.0950769724198,182109.77079692,0.0,1.0
2018-08-27,26.03,26.79,25.97,26.76,57018,17.8957011243194,18.4182033469273,17.8544509488504,18.3975782591928,82934.9199391284,0.0,1.0
2018-08-28,26.01,26.15,25.85,26.15,47080,17.8819510658298,17.9782014752575,17.7719505979123,17.9782014752575,68479.7087013601,0.0,1.0
2018-08-29,26.0,26.05,25.81,26.0,22816,17.8750760365849,17.9094511828091,17.744450480933,17.8750760365849,33186.767921203,0.0,1.0
2018-08-30,25.85,26.01,25.7,25.96,58662,17.7719505979123,17.8819510658298,17.6688251592397,17.8475759196056,85326.1824944604,0.0,1.0
2018-08-31,25.92,25.97,25.64,25.72,44879,17.8200758026262,17.8544509488504,17.6275749837707,17.6825752177294,65278.267774179,0.0,1.0
2018-09-04,25.96,26.06,25.66,25.91,50931,17.8475759196056,17.916326212054,17.6413250422604,17.8132007733814,74081.1394194768,0.0,1.0
2018-09-05,26.1,26.21,25.86,25.89,60240,17.9438263290333,18.0194516507266,17.7788256271572,17.7994507148917,87621.4454581552,0.0,1.0
2018-09-06,25.99,26.34,25.92,26.1,70885,17.8682010073401,18.1088270309095,17.8200758026262,17.9438263290333,103105.015957857,0.0,1.0
2018-09-07,25.87,25.92,25.64,25.84,48022,17.9232012412988,17.9578421404896,17.7638531050213,17.9024167017844,69314.0205968013,0.2,1.0
2018-09-10,25.67,25.98,25.65,25.9,27459,17.7846376445358,17.9994112195185,17.7707812848595,17.9439857808133,39633.7864222141,0.0,1.0
2018-09-11,25.91,25.98,25.54,25.66,58305,17.9509139606514,17.9994112195185,17.6945713066398,17.7777094646976,84156.3027549145,0.0,1.0
2018-09-12,25.68,25.98,25.41,25.88,67981,17.7915658243739,17.9994112195185,17.6045049687438,17.930129421137,98122.4529213934,0.0,1.0
2018-09-13,25.6,25.74,25.46,25.74,40085,17.7361403856687,17.8331349034028,17.6391458679346,17.8331349034028,57857.9092004244,0.0,1.0
2018-09-14,25.94,26.04,25.62,25.62,42840,17.9716985001659,18.0409802985474,17.749996745345,17.749996745345,61834.4226056175,0.0,1.0
2018-09-17,25.71,26.03,25.61,25.98,27729,17.8123503638884,18.0340521187092,17.7430685655069,17.9994112195185,40023.4991697285,0.0,1.0
2018-09-18,25.67,26.03,25.57,25.71,93239,17.7846376445358,18.0340521187092,17.7153558461543,17.8123503638884,134579.358761092,0.0,1.0
2018-09-19,25.63,25.91,25.46,25.64,43711,17.7569249251832,17.9509139606514,17.6391458679346,17.7638531050213,63091.607061488,0.0,1.0
2018-09-20,25.71,25.84,25.45,25.74,54140,17.8123503638884,17.9024167017844,17.6322176880964,17.8331349034028,78144.6227793682,0.0,1.0
2018-09-21,25.52,25.88,25.48,25.71,112212,17.6807149469635,17.930129421137,17.6530022276109,17.8123503638884,161964.617866983,0.0,1.0
2018-09-24,25.0,25.51,24.91,25.51,38261,17.3204495953796,17.6737867671253,17.2580959768362,17.6737867671253,55225.1830838827,0.0,1.0
2018-09-25,24.95,25.12,24.92,25.08,38730,17.2858086961888,17.4035877534374,17.2650241566744,17.3758750340848,55902.1285601208,0.0,1.0
2018-09-26,24.56,25.07,24.52,25.03,37492,17.0156096825009,17.3689468542467,16.9878969631483,17.3412341348941,54115.2234437399,0.0,1.0
2018-09-27,24.2,24.65,24.14,24.55,34355,16.7661952083275,17.0779633010443,16.7246261292985,17.0086815026628,49587.3386698409,0.0,1.0
2018-09-28,24.4,24.4,23.84,24.2,61140,16.9047588050905,16.9047588050905,16.516780734154,16.7661952083275,88248.2866038155,0.0,1.0
2018-10-01,23.74,24.59,23.6,24.48,47242,16.4474989357725,17.0363942220154,16.3505044180383,16.9601842437957,68188.1837706484,0.0,1.0
2018-10-02,23.36,23.8,23.31,23.7,51124,16.1842281019227,16.4890680148014,16.1495872027319,16.4197862164199,73791.3870515778,0.0,1.0
2018-10-03,23.96,24.14,23.43,23.43,49013,16.5999188922118,16.7246261292985,16.2327253607898,16.2327253607898,70744.4107182338,0.0,1.0
2018-10-04,23.78,24.24,23.74,23.97,63129,16.4752116551251,16.7939079276801,16.4474989357725,16.60684707205,91119.1705105048,0.0,1.0
2018-10-05,23.79,24.03,23.68,23.78,60422,16.4821398349632,16.6484161510789,16.4059298567436,16.4752116551251,87211.9393715367,0.0,1.0
2018-10-08,24.12,24.2,23.72,23.86,30931,16.7107697696222,16.7661952083275,16.4336425760962,16.5306370938303,44645.2036791401,0.0,1.0
2018-10-09,24.09,24.23,23.86,24.06,32649,16.6899852301078,16.7869797478419,16.5306370938303,16.6692006905933,47124.9314577686,0.0,1.0
2018-10-10,23.85,24.47,23.84,24.14,62439,16.5237089139921,16.9532560639576,16.516780734154,16.7246261292985,90123.2379335239,0.0,1.0
2018-10-11,22.95,23.8,22.93,23.79,48327,15.9001727285585,16.4890680148014,15.8863163688822,16.4821398349632,69754.2516634378,0.0,1.0
2018-10-12,22.18,23.38,21.87,23.25,96017,15.3667028810208,16.198084461599,15.1519293060381,16.108018123703,138589.069918851,0.0,1.0
2018-10-15,22.38,22.57,22.04,22.19,63263,15.5052664777838,15.6369018947087,15.2697083632867,15.3736310608589,91312.5835037159,0.0,1.0
2018-10-16,22.82,22.87,22.01,22.46,46285,15.8101063906625,15.8447472898533,15.2489238237722,15.560691916489,66806.868587792,0.0,1.0
2018-10-17,22.85,22.9,21.8,22.8,49978,15.830890930177,15.8655318293677,15.103432047171,15.7962500309862,72137.2729454609,0.0,1.0
2018-10-18,22.2,22.94,22.19,22.76,35671,15.3805592406971,15.8932445487203,15.3736310608589,15.7685373116336,51486.8274688371,0.0,1.0
2018-10-19,21.98,22.43,21.89,22.14,51375,15.2281392842577,15.5399073769746,15.1657856657144,15.3389901616682,74153.6755687118,0.0,1.0
2018-10-22,21.55,22.04,21.39,22.04,55492,14.9302275512172,15.2697083632867,14.8193766738068,15.2697083632867,80096.073278033,0.0,1.0
2018-10-23,21.64,21.84,20.51,21.27,31119,14.9925811697606,15.1311447665236,14.2096968480494,14.736238515749,44916.5592218537,0.0,1.0
2018-10-24,20.42,22.9,20.34,22.9,157876,14.1473432295061,15.8655318293677,14.0919177908008,15.8655318293677,227875.147135491,0.0,1.0
2018-10-25,21.03,21.25,20.49,20.49,92726,14.5699621996333,14.7223821560727,14.1958404883731,14.1958404883731,133838.904540815,0.0,1.0
2018-10-26,21.31,21.49,20.57,20.75,76255,14.7639512351016,14.8886584721883,14.2512659270783,14.3759731641651,110064.98356189,0.0,1.0
2018-10-29,22.07,22.15,21.47,21.51,69988,15.2904929028011,15.3459183415063,14.874802112512,14.9025148318646,101019.317677917,0.0,1.0
2018-10-30,22.55,22.78,21.82,22.06,56877,15.6230455350324,15.7823936713099,15.1172884068473,15.283564722963,82095.1553347271,0.0,1.0
2018-10-31,22.69,22.81,22.24,22.73,99339,15.7200400527665,15.8031782108243,15.4082719600497,15.7477527721191,143383.980093825,0.0,1.0
2018-11-01,22.83,23.05,22.6,22.72,46582,15.8170345705007,15.96945452694,15.6576864342232,15.740824592281,67235.5526100576,0.0,1.0
2018-11-02,22.94,23.01,22.45,22.82,62348,15.8932445487203,15.9417418075874,15.5537637366509,15.8101063906625,89991.890303806,0.0,1.0
2018-11-05,22.3,22.95,22.29,22.95,44164,15.4498410390786,15.9001727285585,15.4429128592405,15.9001727285585,63745.4584489845,0.0,1.0
2018-11-06,22.82,22.82,22.15,22.31,27683,15.8101063906625,15.8101063906625,15.3459183415063,15.4567692189168,39957.1036645964,0.0,1.0
2018-11-07,22.98,23.69,22.4,23.69,74963,15.9209572680729,16.4128580365817,15.5191228374601,16.4128580365817,108200.135896006,0.0,1.0
2018-11-08,23.15,23.23,22.76,22.89,24316,16.0387363253215,16.0941617640267,15.7685373116336,15.8586036495296,35097.2413650373,0.0,1.0
2018-11-09,22.86,23.22,22.8,23.09,59104,15.8378191100151,16.0872335841886,15.7962500309862,15.9971672462926,85309.5638114478,0.0,1.0
2018-11-12,22.86,23.09,22.73,22.85,32905,15.8378191100151,15.9971672462926,15.7477527721191,15.830890930177,47494.4368776341,0.0,1.0
2018-11-13,22.99,23.35,22.84,22.93,43179,15.9278854479111,16.1772999220845,15.8239627503388,15.8863163688822,62323.72861083,0.0,1.0
2018-11-14,22.43,23.19,22.2,23.15,45072,15.5399073769746,16.0664490446741,15.3805592406971,16.0387363253215,65056.0479850698,0.0,1.0
2018-11-15,22.81,22.81,22.1,22.34,39191,15.8031782108243,15.8031782108243,15.3112774423156,15.4775537584312,56567.526991988,0.0,1.0
2018-11-16,22.79,22.81,22.42,22.69,48001,15.789321851148,15.8031782108243,15.5329791971364,15.7200400527665,69283.7096053281,0.0,1.0
2018-11-19,22.67,23.29,22.43,22.83,30861,15.7061836930902,16.1357308430556,15.5399073769746,15.8170345705007,44544.1670408956,0.0,1.0
2018-11-20,22.36,22.71,22.09,22.52,70862,15.4914101181075,15.7338964124428,15.3043492624774,15.6022609955179,102280.832275427,0.0,1.0
2018-11-21,22.51,22.9,21.09,22.43,27888,15.5953328156798,15.8655318293677,14.6115312786622,15.5399073769746,40252.9966765981,0.0,1.0
2018-11-23,22.78,22.91,22.33,22.33,24352,15.7823936713099,15.8724600092059,15.4706255785931,15.4706255785931,35149.2030647058,0.0,1.0
2018-11-26,23.04,23.25,22.63,22.94,38980,15.9625263471018,16.108018123703,15.6784709737376,15.8932445487203,56262.9736967082,0.0,1.0
2018-11-27,22.84,23.06,22.73,22.91,32786,15.8239627503388,15.9763827067781,15.7477527721191,15.8724600092059,47322.6745926185,0.0,1.0
2018-11-28,23.31,23.39,22.62,22.85,52557,16.1495872027319,16.2050126414372,15.6715427938995,15.830890930177,75859.751374497,0.0,1.0
2018-11-29,23.13,23.47,22.96,23.21,43625,16.0248799656452,16.2604380801424,15.9071009083966,16.0803054043504,62967.476334502,0.0,1.0
2018-11-30,23.37,23.49,22.97,22.97,86857,16.1911562817609,16.2742944398187,15.9140290882348,15.9140290882348,125367.704114288,0.0,1.0
2018-12-03,23.29,23.64,22.87,23.64,39444,16.1357308430556,16.378217137391,15.8447472898533,16.378217137391,56932.7022702144,0.0,1.0
2018-12-04,21.89,23.29,21.88,23.17,69708,15.1657856657144,16.1357308430556,15.1588574858762,16.0525926849978,100615.171124939,0.0,1.0
2018-12-06,21.74,22.3499,21.12,21.48,45635,15.2004265649051,15.6268635548746,14.7669277392271,15.0186367347821,65268.2275568886,0.2,1.0
2018-12-07,21.77,22.42,21.54,21.62,81893,15.2214023145347,15.6758768898424,15.0605882340412,15.1165235663868,117125.253847185,0.0,1.0
2018-12-10,21.67,21.99,21.32,21.78,65123,15.1514831491028,15.375224478485,14.906766070091,15.2283942310779,93140.4137873833,0.0,1.0
2018-12-11,21.85,22.14,21.63,21.92,61030,15.2773376468803,15.4801032266329,15.12351548293,15.3262810626826,87286.5109630085,0.0,1.0
2018-12-12,22.1,22.48,21.68,22.09,45960,15.4521355604601,15.7178283891015,15.158475065646,15.4451436439169,65733.0500386677,0.0,1.0
2018-12-13,21.58,22.71,21.53,22.16,47878,15.088555900214,15.878642469595,15.0535963174981,15.4940870597193,68476.2177926746,0.0,1.0
2018-12-14,21.41,22.02,21.32,21.46,60713,14.9696933189797,15.3962002281146,14.906766070091,15.0046529016957,86833.1302653965,0.0,1.0
2018-12-17,21.31,21.8,21.07,21.41,109726,14.8997741535478,15.2423780641643,14.7319681565111,14.9696933189797,156932.651186745,0.0,1.0
2018-12-18,21.2,21.8,21.2,21.53,62521,14.8228630715726,15.2423780641643,14.8228630715726,15.0535963174981,89418.9734871092,0.0,1.0
2018-12-19,20.39,21.24,20.27,21.19,82142,14.2565178315739,14.8508307377454,14.1726148330555,14.8158711550294,117481.379379378,0.0,1.0
2018-12-20,20.55,21.75,20.32,20.38,67384,14.368388496265,15.2074184814483,14.2075744157715,14.2495259150307,96374.1480375449,0.0,1.0
2018-12-21,20.77,21.11,20.61,20.61,136360,14.5222106602153,14.7599358226839,14.4103399955241,14.4103399955241,195025.211124297,0.0,1.0
2018-12-24,20.35,20.91,20.35,20.65,30501,14.2285501654011,14.62009749182,14.2285501654011,14.4383076616969,43623.2323592122,0.0,1.0
2018-12-26,21.22,21.28,20.3,20.47,80898,14.836846904659,14.8787984039182,14.1935905826851,14.3124531639194,115702.18194143,0.0,1.0
2018-12-27,20.92,21.32,20.42,20.98,54971,14.6270894083632,14.906766070091,14.2774935812034,14.6690409076223,78620.7896796254,0.0,1.0
2018-12-28,21.3,21.68,21.05,21.05,55700,14.8927822370046,15.158475065646,14.7179843234247,14.7179843234247,79663.4222618314,0.0,1.0
2018-12-31,21.53,21.61,21.15,21.61,68409,15.0535963174981,15.1095316498436,14.7879034888567,15.1095316498436,97840.1266339249,0.0,1.0
2019-01-02,21.94,21.95,21.33,21.36,69404,15.340264895769,15.3472568123122,14.9137579866342,14.9347337362637,99263.1985396799,0.0,1.0
2019-01-03,21.9,22.32,21.72,21.81,47578,15.3122972295963,15.6059577244104,15.1864427318187,15.2493699807075,68047.1508864167,0.0,1.0
2019-01-04,22.54,22.59,21.89,22.16,67250,15.7597798883607,15.7947394710767,15.3053053130531,15.4940870597193,96182.49815275,0.0,1.0
2019-01-07,22.53,22.69,22.39,22.47,49796,15.7527879718175,15.8646586365086,15.6549011402128,15.7108364725583,71219.3855466817,0.0,1.0
2019-01-08,22.86,23.07,22.51,22.72,30636,15.9835212177429,16.13035146515,15.7388041387311,15.8856343861382,43816.3124670283,0.0,1.0
2019-01-09,22.76,23.0,22.53,22.76,36351,15.913602052311,16.0814080493477,15.7527879718175,15.913602052311,51990.0370312359,0.0,1.0
2019-01-10,22.51,22.75,20.72,20.72,31866,15.7388041387311,15.9066101357678,14.4872510774993,14.4872510774993,45575.4867826846,0.0,1.0
2019-01-11,22.25,22.48,22.19,22.35,74244,15.5570143086081,15.7178283891015,15.5150628093489,15.62693347404,106185.477960636,0.0,1.0
2019-01-14,22.01,22.35,21.92,22.13,48806,15.3892083115714,15.62693347404,15.3262810626826,15.4731113100897,69803.4647560314,0.0,1.0
2019-01-15,22.19,22.24,21.86,22.02,32271,15.5150628093489,15.5500223920649,15.2843295634235,15.3962002281146,46154.7271061323,0.0,1.0
2019-01-16,22.24,22.42,22.05,22.26,77222,15.5500223920649,15.6758768898424,15.4171759777442,15.5640062251513,110444.682116753,0.0,1.0
2019-01-17,22.5,22.54,22.08,22.24,138089,15.7318122221879,15.7597798883607,15.4381517273738,15.5500223920649,197498.066727362,0.0,1.0
2019-01-18,22.42,22.71,22.29,22.53,68106,15.6758768898424,15.878642469595,15.5849819747808,15.7527879718175,97406.7690586049,0.0,1.0
2019-01-22,22.08,22.5,21.88,22.4,60548,15.4381517273738,15.7318122221879,15.2983133965099,15.661893056756,86597.1434669545,0.0,1.0
2019-01-23,22.03,22.35,21.8,22.11,43742,15.4031921446578,15.62693347404,15.2423780641643,15.4591274770033,62560.8153784027,0.0,1.0
2019-01-24,22.07,22.24,21.69,22.01,34817,15.4311598108306,15.5500223920649,15.1654669821892,15.3892083115714,49796.0749172385,0.0,1.0
2019-01-25,22.37,22.66,22.13,22.13,37920,15.6409173071264,15.843682886879,15.4731113100897,15.4731113100897,54234.0569509633,0.0,1.0
2019-01-28,22.19,22.3,21.9,22.2,27875,15.5150628093489,15.591973891324,15.3122972295963,15.5220547258921,39867.4667064372,0.0,1.0
2019-01-29,22.16,22.44,22.16,22.18,26012,15.4940870597193,15.6898607229288,15.4940870597193,15.5080708928057,37202.9612185775,0.0,1.0
2019-01-30,22.13,22.75,22.01,22.23,52698,15.4731113100897,15.9066101357678,15.3892083115714,15.5430304755217,75369.8927532138,0.0,1.0
2019-01-31,22.18,22.34,21.96,22.31,51533,15.5080708928057,15.6199415574968,15.3542487288554,15.5989658078672,73703.6829339132,0.0,1.0
2019-02-01,22.27,23.12,22.04,22.86,38948,15.5709981416945,16.165311047866,15.410184061201,15.9835212177429,55704.3262164059,0.0,1.0
2019-02-04,22.47,22.56,22.03,22.21,64611,15.7108364725583,15.7737637214471,15.4031921446578,15.5290466424353,92408.139600704,0.0,1.0
2019-02-05,22.59,22.8,22.36,22.39,61385,15.7947394710767,15.9415697184838,15.6339253905832,15.6549011402128,87794.2401354134,0.0,1.0
2019-02-06,22.64,22.74,22.54,22.6,18536,15.8296990537927,15.8996182192246,15.7597798883607,15.8017313876199,26510.6139146375,0.0,1.0
2019-02-07,22.71,22.81,22.45,22.64,29075,15.878642469595,15.948561635027,15.696852639472,15.8296990537927,41583.7343314678,0.0,1.0
2019-02-08,22.61,22.72,22.29,22.62,35091,15.8087233041631,15.8856343861382,15.5849819747808,15.8157152207063,50187.9560249538,0.0,1.0
2019-02-11,22.7,22.76,22.55,22.61,50340,15.8716505530518,15.913602052311,15.7667718049039,15.8087233041631,71997.4268700289,0.0,1.0
2019-02-12,22.76,22.99,22.69,22.84,37671,15.913602052311,16.0744161328045,15.8646586365086,15.9695373846565,53877.9314187694,0.0,1.0
2019-02-13,22.75,22.91,22.35,22.77,82750,15.9066101357678,16.0184808004589,15.62693347404,15.9205939688542,118350.95497606,0.0,1.0
2019-02-14,22.66,22.86,22.43,22.6,38294,15.843682886879,15.9835212177429,15.6828688063856,15.8017313876199,54768.9603607646,0.0,1.0
2019-02-15,23.21,23.33,22.7,22.81,62103,16.2282382967547,16.3121412952731,15.8716505530518,15.948561635027,88821.1402643903,0.0,1.0
2019-02-19,23.41,23.57,22.96,23.05,59686,16.3680766276186,16.4799472923098,16.0534403831749,16.1163676320636,85364.2912229747,0.0,1.0
2019-02-20,23.65,23.75,23.23,23.4,32841,16.5358826246553,16.6058017900873,16.2422221298411,16.3610847110754,46969.9542280218,0.0,1.0
2019-02-21,23.55,23.64,23.21,23.64,29972,16.4659634592234,16.5288907081121,16.2282382967547,16.5288907081121,42866.6443811779,0.0,1.0
2019-02-22,23.58,23.58,23.31,23.54,55189,16.4869392088529,16.4869392088529,16.2981574621867,16.4589715426802,78932.578298173,0.0,1.0
2019-02-25,23.28,23.72,23.24,23.55,51265,16.2771817125571,16.5848260404577,16.2492140463843,16.4659634592234,73320.3831643231,0.0,1.0
2019-02-26,23.05,23.41,23.03,23.22,38208,16.1163676320636,16.3680766276186,16.1023837989772,16.2352302132979,54645.9611809707,0.0,1.0
2019-02-27,23.23,23.29,22.75,23.1,36215,16.2422221298411,16.2841736291003,15.9066101357678,16.1513272147796,51795.5267003992,0.0,1.0
2019-02-28,23.21,23.29,23.11,23.25,41500,16.2282382967547,16.2841736291003,16.1583191313228,16.2562059629275,59354.2553656377,0.0,1.0
2019-03-01,23.31,23.35,22.99,23.24,39645,16.2981574621867,16.3261251283595,16.0744161328045,16.2492140463843,56701.1916619445,0.0,1.0
2019-03-04,23.03,23.41,23.03,23.28,33179,16.1023837989772,16.3680766276186,16.1023837989772,16.2771817125571,47453.3696090721,0.0,1.0
2019-03-05,22.97,23.01,22.69,22.97,36379,16.0604322997181,16.0883999658909,15.8646586365086,16.0604322997181,52030.0832758199,0.0,1.0
2019-03-06,22.36,23.2,22.31,22.94,45885,15.6339253905832,16.2212463802116,15.5989658078672,16.0394565500885,65625.7833121031,0.0,1.0
2019-03-07,22.18,22.36,22.07,22.36,46063,15.5080708928057,15.6339253905832,15.4311598108306,15.6339253905832,65880.3630098159,0.0,1.0
2019-03-08,22.31,22.37,22.12,22.12,36439,15.5989658078672,15.6409173071264,15.4661193935465,15.4661193935465,52115.8966570716,0.0,1.0
2019-03-11,22.71,22.76,22.14,22.33,34395,15.878642469595,15.913602052311,15.4801032266329,15.6129496409536,49192.5208024363,0.0,1.0
2019-03-12,22.53,22.75,22.39,22.72,28833,15.7527879718175,15.9066101357678,15.6549011402128,15.8856343861382,41237.62036042,0.0,1.0
2019-03-13,22.68,22.76,22.57,22.67,34126,15.8576667199654,15.913602052311,15.7807556379903,15.8506748034222,48807.7908098253,0.0,1.0
2019-03-14,22.58,22.62,22.42,22.51,53651,15.9345778019406,15.9628055748404,15.8216667103414,15.8851791993659,76025.8348264781,0.21,1.0
2019-03-15,22.6,22.84,22.52,22.56,175230,15.9486916883905,16.1180583257893,15.8922361425909,15.9204639154907,248308.643578754,0.0,1.0
2019-03-18,22.75,22.89,22.55,22.59,36206,16.0545458367647,16.1533430419141,15.9134069722657,15.9416347451655,51305.4999110451,0.0,1.0
2019-03-19,22.32,22.8,22.26,22.8,35430,15.7510972780918,16.0898305528895,15.7087556187421,16.0898305528895,50205.8736631587,0.0,1.0
2019-03-20,21.9,22.44,21.88,22.32,36619,15.4547056626439,15.8357805967913,15.440591776194,15.7510972780918,51890.7391383348,0.0,1.0
2019-03-21,21.82,22.23,21.7,21.82,46423,15.3982501168443,15.6875847890673,15.3135667981448,15.3982501168443,65783.4398268362,0.0,1.0
2019-03-22,21.14,21.75,20.73,21.7,95373,14.9183779775476,15.3488515142696,14.6290433053245,15.3135667981448,135147.750179972,0.0,1.0
2019-03-25,21.42,21.66,21.06,21.13,53462,15.1159723878462,15.285339025245,14.8619224317479,14.9113210343226,75758.013485176,0.0,1.0
2019-03-26,21.96,22.0,21.42,21.45,53543,15.4970473219936,15.5252750948934,15.1159723878462,15.137143217521,75872.7940600197,0.0,1.0
2019-03-27,22.25,22.44,21.54,21.94,78184,15.7016986755172,15.8357805967913,15.2006557065456,15.4829334355437,110790.178562811,0.0,1.0
2019-03-28,22.15,22.48,21.9,22.25,40734,15.6311292432677,15.8640083696911,15.4547056626439,15.7016986755172,57721.8757492266,0.0,1.0
2019-03-29,21.93,22.36,21.71,22.36,79795,15.4758764923187,15.7793250509916,15.3206237413698,15.7793250509916,113073.036662482,0.0,1.0
2019-04-01,22.32,22.46,22.07,22.09,82173,15.7510972780918,15.8498944832412,15.574673697468,15.5887875839179,116442.767612835,0.0,1.0
2019-04-02,22.21,22.45,22.11,22.31,34783,15.6734709026174,15.8428375400162,15.6029014703679,15.7440403348669,49289.046108542,0.0,1.0
2019-04-03,22.34,22.47,22.21,22.39,34407,15.7652111645417,15.8569514264661,15.6734709026174,15.8004958806665,48756.2375142055,0.0,1.0
2019-04-04,22.47,22.62,22.21,22.27,28502,15.8569514264661,15.9628055748404,15.6734709026174,15.7158125619671,40388.591903679,0.0,1.0
2019-04-05,22.84,22.85,22.31,22.48,43213,16.1180583257893,16.1251152690143,15.7440403348669,15.8640083696911,61234.7281571006,0.0,1.0
2019-04-08,22.69,22.83,22.59,22.83,35230,16.012204177415,16.1110013825644,15.9416347451655,16.1110013825644,49922.4648363839,0.0,1.0
2019-04-09,22.23,22.65,22.21,22.65,29733,15.6875847890673,15.9839764045152,15.6734709026174,15.9839764045152,42132.9732324779,0.0,1.0
2019-04-10,22.74,22.76,22.17,22.32,38918,16.0474888935398,16.0616027799897,15.6452431297176,15.7510972780918,55148.5236021114,0.0,1.0
2019-04-11,22.83,22.89,22.64,22.83,24062,16.1110013825644,16.1533430419141,15.9769194612903,16.1110013825644,34096.915949278,0.0,1.0
2019-04-12,23.02,23.17,22.86,22.98,28944,16.2450833038384,16.3509374522127,16.1321722122392,16.2168555309386,41014.9254108514,0.0,1.0
2019-04-15,22.65,23.0,22.61,23.0,26525,15.9839764045152,16.2309694173885,15.9557486316154,16.2309694173885,37587.09565101,0.0,1.0
2019-04-16,23.04,23.09,22.72,22.73,29102,16.2591971902883,16.2944819064131,16.0333750070899,16.0404319503148,41238.8183840035,0.0,1.0
2019-04-17,23.06,23.11,22.87,22.91,40529,16.2733110767382,16.308595792863,16.1392291554642,16.167456928364,57431.3817017827,0.0,1.0
2019-04-18,22.96,23.23,22.85,22.95,29968,16.2027416444887,16.3932791115624,16.1251152690143,16.1956847012638,42465.9786039385,0.0,1.0
2019-04-22,22.57,23.19,22.32,22.88,23249,15.9275208587156,16.3650513386626,15.7510972780918,16.1462860986891,32944.8590684385,0.0,1.0
2019-04-23,22.73,22.92,22.42,22.46,63533,16.0404319503148,16.1745138715889,15.8216667103414,15.8498944832412,90029.0649574221,0.0,1.0
2019-04-24,22.8,22.99,22.71,22.78,29550,16.0898305528895,16.2239124741636,16.0263180638649,16.0757166664396,41873.654155979,0.0,1.0
2019-04-25,22.47,22.94,22.32,22.79,109551,15.8569514264661,16.1886277580388,15.7510972780918,16.0827736096646,155238.601910039,0.0,1.0
2019-04-26,22.55,22.6775,22.38,22.51,57305,15.9134069722657,16.0033829983838,15.7934389374415,15.8851791993659,81203.7140916542,0.0,1.0
2019-04-29,22.75,22.89,22.59,22.72,98382,16.0545458367647,16.1533430419141,15.9416347451655,16.0333750070899,139411.6359788,0.0,1.0
2019-04-30,22.6,22.94,22.4,22.81,97489,15.9486916883905,16.1886277580388,15.8075528238914,16.0968874961145,138146.21556725,0.0,1.0
2019-05-01,22.43,22.75,21.9,21.9,121376,15.8287236535663,16.0545458367647,15.4547056626439,15.4547056626439,171995.1487931,0.0,1.0
2019-05-02,22.61,22.84,22.41,22.41,41793,15.9557486316154,16.1180583257893,15.8146097671164,15.8146097671164,59222.5254869995,0.0,1.0
2019-05-03,22.97,23.06,22.77,22.77,51247,16.2097985877137,16.2733110767382,16.0686597232147,16.0686597232147,72619.2607286448,0.0,1.0
2019-05-06,22.95,23.03,22.71,22.71,23825,16.1956847012638,16.2521402470634,16.0263180638649,16.0263180638649,33761.0764895499,0.0,1.0
2019-05-07,22.69,22.79,22.55,22.79,76618,16.012204177415,16.0827736096646,15.9134069722657,16.0827736096646,108571.087449164,0.0,1.0
2019-05-08,22.55,22.8,22.55,22.71,32944,15.9134069722657,16.0898305528895,15.9134069722657,16.0263180638649,46683.1019463477,0.0,1.0
2019-05-09,22.73,22.73,22.28,22.28,35972,16.0404319503148,16.0404319503148,15.722869505192,15.722869505192,50973.9115837185,0.0,1.0
2019-05-10,22.56,22.67,22.31,22.48,42689,15.9204639154907,15.9980902909651,15.7440403348669,15.8640083696911,60492.1970309504,0.0,1.0
2019-05-13,22.04,22.51,21.99,22.27,48082,15.5535028677932,15.8851791993659,15.5182181516684,15.7158125619671,68134.3160449334,0.0,1.0
2019-05-14,22.33,22.39,21.91,22.07,23115,15.7581542213168,15.8004958806665,15.4617626058688,15.574673697468,32754.9751544993,0.0,1.0
2019-05-15,21.97,22.16,21.8,22.14,39943,15.5041042652185,15.6381861864926,15.3841362303944,15.6240723000427,56600.9938393324,0.0,1.0
2019-05-16,22.1,22.14,21.9,22.07,78914,15.5958445271429,15.6240723000427,15.4547056626439,15.574673697468,111824.620780539,0.0,1.0
2019-05-17,21.8,22.14,21.79,21.99,76008,15.3841362303944,15.6240723000427,15.3770792871694,15.5182181516684,107706.690527501,0.0,1.0
2019-05-20,22.18,22.3,21.6,21.7,36197,15.6523000729425,15.7369833916419,15.2429973658953,15.3135667981448,51292.7465138401,0.0,1.0
2019-05-21,22.12,22.4,22.02,22.2,41470,15.6099584135928,15.8075528238914,15.5393889813433,15.6664139593924,58764.8202317581,0.0,1.0
2019-05-22,21.78,22.11,21.61,22.11,44628,15.3700223439445,15.6029014703679,15.2500543091203,15.6029014703679,63239.8456065322,0.0,1.0
2019-05-23,21.39,21.61,21.3,21.61,47756,15.0948015581713,15.2500543091203,15.0312890691468,15.2500543091203,67672.3596572907,0.0,1.0
2019-05-24,21.69,21.7,21.54,21.58,37555,15.3065098549199,15.3135667981448,15.2006557065456,15.2288834794454,53217.092447641,0.0,1.0
2019-05-28,21.49,21.67,21.4,21.61,52869,15.1653709904209,15.29239596847,15.1018585013963,15.2500543091203,74917.7063137884,0.0,1.0
2019-05-29,21.48,21.57,21.25,21.25,47611,15.1583140471959,15.2218265362205,14.996004353022,14.996004353022,67466.8882578788,0.0,1.0
2019-05-30,21.28,21.62,21.11,21.5,42428,15.0171751826969,15.2571112523452,14.8972071478727,15.1724279336458,60122.3485120093,0.0,1.0
2019-05-31,21.03,21.66,20.89,21.02,38068,14.8407516020731,15.285339025245,14.7419543969238,14.8336946588481,53944.0360883184,0.0,1.0
2019-06-03,21.4,21.47,20.77,21.04,56864,15.1018585013963,15.151257103971,14.6572710782243,14.847808545298,80578.7976286156,0.0,1.0
2019-06-04,21.98,21.98,21.53,21.56,47661,15.5111612084435,15.5111612084435,15.1935987633207,15.2147695929955,67537.7404645724,0.0,1.0
2019-06-05,21.54,21.91,21.48,21.89,41786,15.2006557065456,15.4617626058688,15.1583140471959,15.4476487194189,59212.6061780623,0.0,1.0
2019-06-06,21.34,21.63,21.11,21.48,26638,15.0595168420466,15.2641681955702,14.8972071478727,15.1583140471959,37747.2216381377,0.0,1.0
2019-06-07,21.31,21.45,21.22,21.31,27720,15.0383460123717,15.137143217521,14.9748335233472,15.0383460123717,39280.4633909895,0.0,1.0
2019-06-10,21.44,21.6,21.08,21.32,29597,15.1300862742961,15.2429973658953,14.8760363181978,15.0454029555967,41940.2552302711,0.0,1.0
2019-06-11,21.43,21.76,21.32,21.53,34202,15.1230293310711,15.3559084574945,15.0454029555967,15.1935987633207,48465.7434667614,0.0,1.0
2019-06-12,21.29,21.45,21.25,21.45,31908,15.0242321259218,15.137143217521,14.996004353022,15.137143217521,45215.0442236542,0.0,1.0
2019-06-13,21.02,21.34,20.92,21.17,38241,14.9818904665721,15.2099687229614,14.9106160114505,15.0888021492546,53653.1635839624,0.21,1.0
2019-06-14,21.0,21.44,20.89,21.06,30611,14.9676355755478,15.2812431780831,14.889233674914,15.0104002486208,42948.0659624139,0.0,1.0
2019-06-17,20.98,21.08,20.93,20.99,40289,14.9533806845235,15.0246551396451,14.9177434569626,14.9605081300356,56526.5633125246,0.0,1.0
2019-06-18,21.36,21.45,21.03,21.03,38041,15.2242236139857,15.2883706235952,14.9890179120843,14.9890179120843,53372.5581417201,0.0,1.0
2019-06-19,21.1,21.42,21.07,21.34,45113,15.0389100306694,15.2669882870587,15.0175276941329,15.2099687229614,63294.7665794122,0.0,1.0
2019-06-20,20.97,21.26,20.82,21.26,33143,14.9462532390113,15.1529491588641,14.8393415563288,15.1529491588641,46500.530861203,0.0,1.0
2019-06-21,21.06,21.18,20.66,20.84,130495,15.0104002486208,15.0959295947668,14.7253024281342,14.8535964473531,183088.035927124,0.0,1.0
2019-06-24,21.19,21.31,21.05,21.05,84869,15.1030570402789,15.1885863864249,15.0032728031086,15.0032728031086,119073.516388361,0.0,1.0
2019-06-25,21.3,21.39,21.1,21.12,46169,15.1814589409128,15.2456059505222,15.0389100306694,15.0531649216938,64776.3633144518,0.0,1.0
2019-06-26,21.61,21.78,21.28,21.35,99067,15.4024097517899,15.5235763254967,15.1672040498884,15.2170961684736,138993.69673315,0.0,1.0
2019-06-27,21.85,21.95,21.41,21.61,87860,15.5734684440819,15.6447428992035,15.2598608415466,15.4024097517899,123269.970777096,0.0,1.0
2019-06-28,22.2,22.31,21.95,21.95,175051,15.8229290370077,15.9013309376415,15.6447428992035,15.6447428992035,245601.316349891,0.0,1.0
2019-07-01,22.23,22.43,22.07,22.27,66678,15.8443113735442,15.9868602837875,15.7302722453495,15.8728211555928,93551.0483892009,0.0,1.0
2019-07-02,22.17,22.21,22.0,22.14,57232,15.8015467004712,15.8300564825198,15.6803801267643,15.7801643639347,80298.0533520914,0.0,1.0
2019-07-03,22.3,22.37,22.23,22.25,22115,15.8942034921293,15.9440956107145,15.8443113735442,15.8585662645685,31027.9467759559,0.0,1.0
2019-07-05,22.57,22.58,22.12,22.31,22478,16.0866445209578,16.0937719664699,15.7659094729103,15.9013309376415,31537.2456536258,0.0,1.0
2019-07-08,22.39,22.56,22.28,22.53,38061,15.9583505017388,16.0795170754456,15.879948601105,16.0581347389091,53400.6186859442,0.0,1.0
2019-07-09,22.32,22.42,22.06,22.23,41399,15.9084583831536,15.9797328382753,15.7231447998373,15.8443113735442,58083.9235169704,0.0,1.0
2019-07-10,22.21,22.38,22.14,22.38,37958,15.8300564825198,15.9512230562266,15.7801643639347,15.9512230562266,53256.1068831894,0.0,1.0
2019-07-11,22.25,22.28,22.05,22.15,41916,15.8585662645685,15.879948601105,15.7160173543252,15.7872918094468,58809.2885851668,0.0,1.0
2019-07-12,22.43,22.62,22.1,22.24,73587,15.9868602837875,16.1222817485186,15.751654581886,15.8514388190563,103244.563391465,0.0,1.0
2019-07-15,22.19,22.44,22.09,22.44,31786,15.8158015914955,15.9939877292996,15.7445271363738,15.9939877292996,44596.6229355882,0.0,1.0
2019-07-16,22.03,22.32,21.98,22.18,82076,15.7017624633008,15.9084583831536,15.66612523574,15.8086741459833,115154.861387446,0.0,1.0
2019-07-17,22.07,22.1,21.8,21.94,45998,15.7302722453495,15.751654581886,15.537831216521,15.6376154536914,64536.4456613347,0.0,1.0
2019-07-18,22.32,22.41,22.07,22.19,33361,15.9084583831536,15.9726053927631,15.7302722453495,15.8158015914955,46806.3907932474,0.0,1.0
2019-07-19,22.18,22.5,22.16,22.21,48529,15.8086741459833,16.0367524023726,15.794419254959,15.8300564825198,68087.5075329127,0.0,1.0
2019-07-22,22.01,22.14,21.83,22.1,26057,15.6875075722765,15.7801643639347,15.5592135530575,15.751654581886,36558.680042554,0.0,1.0
2019-07-23,22.01,22.1,21.45,22.0,54498,15.6875075722765,15.751654581886,15.2883706235952,15.6803801267643,76462.1769566377,0.0,1.0
2019-07-24,20.69,21.88,20.52,21.52,197927,14.7466847646707,15.5948507806184,14.6255181909638,15.3382627421804,277696.966833579,0.0,1.0
2019-07-25,20.33,20.75,19.29,20.59,97578,14.4900967262327,14.7894494377436,13.7488423929675,14.675410309549,136904.589215655,0.0,1.0
2019-07-26,20.72,20.9,20.35,20.35,65344,14.7680671012071,14.8963611204261,14.504351617257,14.504351617257,91679.4100894445,0.0,1.0
2019-07-29,20.3,20.99,20.26,20.85,57280,14.4687143896962,14.9605081300356,14.4402046076475,14.8607238928653,80365.3986582297,0.0,1.0
2019-07-30,20.47,20.54,20.31,20.38,85030,14.589880963403,14.6397730819882,14.4758418352084,14.5257339537935,119299.403769366,0.0,1.0
2019-07-31,20.36,20.85,20.33,20.46,138562,14.5114790627692,14.8607238928653,14.4900967262327,14.5827535178908,194406.256439972,0.0,1.0
2019-08-01,19.8,20.62,19.73,20.35,91955,14.1123421140879,14.6967926460855,14.0624499955028,14.504351617257,129015.36720701,0.0,1.0
2019-08-02,19.67,19.86,19.45,19.78,84280,14.0196853224298,14.1551067871609,13.8628815211621,14.0980872230636,118247.133360956,0.0,1.0
2019-08-05,19.29,19.4,19.05,19.36,118007,13.7488423929675,13.8272442936013,13.5777837006755,13.7987345115526,165567.032113507,0.0,1.0
2019-08-06,19.28,19.73,18.96,19.28,76460,13.7417149474553,14.0624499955028,13.513636691066,13.7417149474553,107275.460569278,0.0,1.0
2019-08-07,18.88,19.17,18.8,19.14,189779,13.4566171269687,13.6633130468215,13.3995975628713,13.641930710285,266265.101116623,0.0,1.0
2019-08-08,19.27,19.39,18.93,18.93,130755,13.7345875019431,13.8201168480891,13.4922543545295,13.4922543545295,183452.82300204,0.0,1.0
2019-08-09,19.32,19.46,19.07,19.1,66089,13.770224729504,13.8700089666743,13.5920385916998,13.6134209282363,92724.665361797,0.0,1.0
2019-08-12,19.52,19.55,19.1,19.25,55861,13.9127736397473,13.9341559762838,13.6134209282363,13.7203326109188,78374.5030455196,0.0,1.0
2019-08-13,19.78,19.85,19.45,19.45,70745,14.0980872230636,14.1479793416487,13.8628815211621,13.8628815211621,99257.1600572007,0.0,1.0
2019-08-14,19.35,19.6,19.2,19.48,62232,13.7916070660405,13.9697932038446,13.684695383358,13.8842638576986,87313.1894081519,0.0,1.0
2019-08-15,19.12,19.45,19.06,19.25,40918,13.6276758192607,13.8628815211621,13.5849111461877,13.7203326109188,57409.067428377,0.0,1.0
2019-08-16,19.86,19.9,19.18,19.18,126647,14.1551067871609,14.1836165692096,13.6704404923336,13.6704404923336,177689.18721838,0.0,1.0
2019-08-19,19.53,20.03,19.51,20.03,48611,13.9199010852594,14.2762733608677,13.9056461942351,14.2762733608677,68202.5557642322,0.0,1.0
2019-08-20,19.34,19.48,19.24,19.48,37735,13.7844796205283,13.8842638576986,13.7132051654066,13.8842638576986,52943.231815089,0.0,1.0
2019-08-21,19.41,19.54,19.34,19.44,40410,13.8343717391135,13.9270285307716,13.7844796205283,13.8557540756499,56696.3296050812,0.0,1.0
2019-08-22,19.47,19.58,19.43,19.43,35450,13.8771364121864,13.9555383128203,13.8486266301378,13.8486266301378,49737.3146374695,0.0,1.0
2019-08-23,19.01,19.45,19.0,19.37,94901,13.5492739186268,13.8628815211621,13.5421464731147,13.8058619570648,133148.685371241,0.0,1.0
2019-08-26,19.36,19.36,19.02,19.22,50736,13.7987345115526,13.7987345115526,13.556401364139,13.6989502743823,71183.9885880578,0.0,1.0
2019-08-27,19.04,19.54,19.0,19.48,64491,13.5706562551633,13.9270285307716,13.5421464731147,13.8842638576986,90482.6278782805,0.0,1.0
2019-08-28,19.19,19.45,18.96,18.96,59972,13.6775679378458,13.8628815211621,13.513636691066,13.513636691066,84142.3479108128,0.0,1.0
2019-08-29,19.36,19.56,19.31,19.46,61647,13.7987345115526,13.9412834217959,13.7630972839918,13.8700089666743,86492.4184895932,0.0,1.0
2019-08-30,19.29,19.47,19.27,19.43,41042,13.7488423929675,13.8771364121864,13.7345875019431,13.8486266301378,57583.0428025673,0.0,1.0
2019-09-03,19.03,19.14,18.96,19.0,42979,13.5635288096512,13.641930710285,13.513636691066,13.5421464731147,60300.7065106852,0.0,1.0
2019-09-04,19.08,19.26,18.96,19.26,37486,13.599166037212,13.727460056431,13.513636691066,13.727460056431,52593.8780394972,0.0,1.0
2019-09-05,19.4,19.75,19.17,19.37,49221,13.8272442936013,14.0767048865271,13.6633130468215,13.8058619570648,69058.4023630713,0.0,1.0
2019-09-06,19.26,19.52,19.23,19.52,48717,13.727460056431,13.9127736397473,13.7060777198945,13.9127736397473,68351.2766486203,0.0,1.0
2019-09-09,20.01,20.08,19.38,19.38,51201,14.2620184698434,14.3119105884285,13.812989402577,13.812989402577,71836.3962412713,0.0,1.0
2019-09-10,20.36,20.44,19.98,20.02,39739,14.5114790627692,14.5684986268665,14.2406361333069,14.2691459153556,55754.8983463581,0.0,1.0
2019-09-11,20.75,20.96,20.21,20.41,81846,14.7894494377436,14.9391257934991,14.4045673800867,14.54711629033,114832.165128867,0.0,1.0
2019-09-12,20.55,20.74,20.27,20.46,62371,14.7965768832558,14.9333822169696,14.594969023046,14.7317743567598,86623.0115325142,0.21,1.0
2019-09-13,20.68,20.98,20.59,20.83,113330,14.8901805326389,15.1061889542923,14.8253780061429,14.9981847434656,157396.64101874,0.0,1.0
2019-09-16,20.56,20.73,20.41,20.48,78980,14.8037771639776,14.9261819362478,14.6957729531509,14.7461749182034,109690.167719581,0.0,1.0
2019-09-17,20.37,20.53,20.12,20.53,84725,14.6669718302638,14.7821763218123,14.4869648122193,14.7821763218123,117669.023297562,0.0,1.0
2019-09-18,20.4,20.51,20.17,20.38,109566,14.6885726724291,14.7677757603687,14.5229662158282,14.6741721109856,152169.067059554,0.0,1.0
2019-09-19,20.23,20.65,20.16,20.4,69894,14.5661679001589,14.8685796904736,14.5157659351064,14.6885726724291,97071.2152771887,0.0,1.0
2019-09-20,20.41,20.49,20.13,20.13,169702,14.6957729531509,14.7533751989251,14.4941650929411,14.4941650929411,235688.032949459,0.0,1.0
2019-09-23,20.41,20.57,20.15,20.28,60265,14.6957729531509,14.8109774446994,14.5085656543847,14.6021693037678,83698.1255712906,0.0,1.0
2019-09-24,20.09,20.5,20.02,20.5,45247,14.465363970054,14.7605754796469,14.4149620050015,14.7605754796469,62840.605454645,0.0,1.0
2019-09-25,20.53,20.72,20.13,20.13,64915,14.7821763218123,14.9189816555261,14.4941650929411,14.4941650929411,90156.2071096044,0.0,1.0
2019-09-26,20.36,20.58,20.32,20.47,44973,14.659771549542,14.8181777254211,14.6309704266549,14.7389746374816,62460.0647360434,0.0,1.0
2019-09-27,20.44,20.7,20.41,20.56,61907,14.7173737953162,14.9045810940825,14.6957729531509,14.8037771639776,85978.5922134224,0.0,1.0
2019-09-30,20.2,20.46,20.2,20.43,57216,14.5445670579935,14.7317743567598,14.5445670579935,14.7101735145945,79463.5684507919,0.0,1.0
2019-10-01,20.31,21.32,20.21,21.11,120142,14.6237701459331,15.3509984988328,14.5517673387153,15.1997926036754,166857.383263685,0.0,1.0
2019-10-02,20.49,20.5,20.14,20.16,87687,14.7533751989251,14.7605754796469,14.5013653736629,14.5157659351064,121782.751795732,0.0,1.0
2019-10-03,20.46,20.58,20.28,20.39,70388,14.7317743567598,14.8181777254211,14.6021693037678,14.6813723917073,97757.2996384635,0.0,1.0
2019-10-04,20.6,20.62,20.39,20.43,53591,14.8325782868647,14.8469788483083,14.6813723917073,14.7101735145945,74429.0425203855,0.0,1.0
2019-10-07,20.64,20.77,20.5,20.55,59794,14.8613794097518,14.9549830591349,14.7605754796469,14.7965768832558,83043.9844090227,0.0,1.0
2019-10-08,20.42,20.6,20.38,20.51,73238,14.7029732338727,14.8325782868647,14.6741721109856,14.7677757603687,101715.478645817,0.0,1.0
2019-10-09,20.52,20.7,20.4,20.7,51855,14.7749760410905,14.9045810940825,14.6885726724291,14.9045810940825,72018.0254127481,0.0,1.0
2019-10-10,20.61,20.86,20.6,20.61,51774,14.8397785675865,15.019785585631,14.8325782868647,14.8397785675865,71905.5297988549,0.0,1.0
2019-10-11,20.9,21.18,20.78,20.82,50635,15.0485867085181,15.2501945687279,14.9621833398567,14.9909844627438,70323.6470306528,0.0,1.0
2019-10-14,20.82,20.95,20.72,20.75,62737,14.9909844627438,15.084588112127,14.9189816555261,14.9405824976914,87131.325047143,0.0,1.0
2019-10-15,21.11,21.23,20.79,20.79,67682,15.1997926036754,15.2861959723368,14.9693836205785,14.9693836205785,93999.1128335867,0.0,1.0
2019-10-16,21.12,21.3,21.01,21.03,54554,15.2069928843972,15.3365979373892,15.1277897964576,15.1421903579012,75766.4903744493,0.0,1.0
2019-10-17,21.55,21.64,21.22,21.22,73430,15.5166049554337,15.5814074819297,15.278995691615,15.278995691615,101982.134915786,0.0,1.0
2019-10-18,21.63,21.84,21.4,21.4,51679,15.5742072012079,15.7254130963653,15.408600744607,15.408600744607,71773.5904986101,0.0,1.0
2019-10-21,21.78,22.04,21.64,21.64,65055,15.6822114120346,15.8694187108009,15.5814074819297,15.5814074819297,90350.643973124,0.0,1.0
2019-10-22,21.95,22.12,21.65,21.83,66787,15.8046161843049,15.9270209565751,15.5886077626515,15.7182128156435,92756.1057418032,0.0,1.0
2019-10-23,22.05,22.08,21.83,21.97,47720,15.8766189915227,15.898219833688,15.7182128156435,15.8190167457484,66275.1937652365,0.0,1.0
2019-10-24,22.06,22.1,21.91,21.99,91195,15.8838192722444,15.9126203951316,15.7758150614178,15.833417307192,126654.784061625,0.0,1.0
2019-10-25,20.96,21.5,20.59,21.5,232084,15.0917883928487,15.4806035518248,14.8253780061429,15.4806035518248,322326.321664108,0.0,1.0
2019-10-28,21.8,21.81,21.02,21.02,83523,15.6966119734782,15.7038122542,15.1349900771794,15.1349900771794,115999.643940776,0.0,1.0
2019-10-29,22.26,22.32,21.78,21.78,92910,16.02782488668,16.0710265710107,15.6822114120346,15.6822114120346,129036.635639735,0.0,1.0
2019-10-30,21.88,22.97,21.49,22.97,133922,15.7542142192524,16.5390448179263,15.473403271103,16.5390448179263,185995.525972926,0.0,1.0
2019-10-31,21.64,21.77,21.44,21.77,101225,15.5814074819297,15.6750111313128,15.4374018674941,15.6750111313128,140584.796498032,0.0,1.0
2019-11-01,21.94,21.95,21.68,21.68,244248,15.7974159035831,15.8046161843049,15.6102086048168,15.6102086048168,339220.107434441,0.0,1.0
2019-11-04,20.82,21.85,20.75,21.64,167283,14.9909844627438,15.7326133770871,14.9405824976914,15.5814074819297,232328.441714797,0.0,1.0
2019-11-05,21.37,21.39,20.94,20.96,90342,15.3869999024417,15.4014004638852,15.0773878314052,15.0917883928487,125470.108028898,0.0,1.0
2019-11-06,21.33,21.4,21.23,21.31,94122,15.3581987795546,15.408600744607,15.2861959723368,15.343798218111,130719.903343914,0.0,1.0
2019-11-07,21.59,21.64,21.41,21.42,66106,15.5454060783208,15.5814074819297,15.4158010253288,15.4230013060506,91810.3092842569,0.0,1.0
2019-11-08,21.38,21.6,21.34,21.47,81631,15.3942001831635,15.5526063590426,15.3653990602763,15.4590027096595,113371.968613789,0.0,1.0
2019-11-11,21.42,21.47,21.26,21.26,52898,15.4230013060506,15.4590027096595,15.3077968145021,15.3077968145021,73466.5800459657,0.0,1.0
2019-11-12,21.44,21.49,21.24,21.36,77234,15.4374018674941,15.473403271103,15.2933962530586,15.3797996217199,107265.262264549,0.0,1.0
2019-11-13,21.26,21.33,21.02,21.19,61640,15.3077968145021,15.3581987795546,15.1349900771794,15.2573948494497,85607.7733379965,0.0,1.0
2019-11-14,21.35,21.43,21.25,21.28,42377,15.3725993409981,15.4302015867724,15.3005965337803,15.3221973759457,58854.6497525029,0.0,1.0
2019-11-15,21.31,21.48,21.25,21.38,63641,15.343798218111,15.4662029903813,15.3005965337803,15.3942001831635,88386.8316515806,0.0,1.0
2019-11-18,21.33,21.34,21.15,21.26,40048,15.3581987795546,15.3653990602763,15.2285937265625,15.3077968145021,55620.0536443879,0.0,1.0
2019-11-19,21.4,21.47,21.25,21.4,57319,15.408600744607,15.4590027096595,15.3005965337803,15.408600744607,79606.6184289523,0.0,1.0
2019-11-20,21.2,21.48,21.13,21.23,144059,15.2645951301714,15.4662029903813,15.214193165119,15.2861959723368,200074.143726451,0.0,1.0
2019-11-21,21.02,21.35,20.92,21.34,91855,15.1349900771794,15.3725993409981,15.0629872699616,15.3653990602763,127571.414989644,0.0,1.0
2019-11-22,21.0,21.12,20.91,21.12,62226,15.1205895157359,15.2069928843972,15.0557869892399,15.2069928843972,86421.6304952977,0.0,1.0
2019-11-25,21.31,21.36,21.0,21.19,117917,15.343798218111,15.3797996217199,15.1205895157359,15.2573948494497,163767.225968471,0.0,1.0
2019-11-26,21.21,21.35,21.11,21.28,99817,15.2717954108932,15.3725993409981,15.1997926036754,15.3221973759457,138629.317184925,0.0,1.0
2019-11-27,21.2,21.28,21.08,21.24,57803,15.2645951301714,15.3221973759457,15.1781917615101,15.2933962530586,80278.8144428329,0.0,1.0
2019-11-29,21.2,21.24,21.1,21.16,85723,15.2645951301714,15.2933962530586,15.1925923229537,15.2357940072843,119055.080367506,0.0,1.0
2019-12-02,20.96,21.25,20.93,21.24,62290,15.0917883928487,15.3005965337803,15.0701875506834,15.2933962530586,86510.5159186212,0.0,1.0
2019-12-03,20.79,20.9,20.67,20.87,63960,14.9693836205785,15.0485867085181,14.8829802519172,15.0269858663527,88829.8699334563,0.0,1.0
2019-12-04,20.93,21.06,20.82,20.87,53682,15.0701875506834,15.1637912000665,14.9909844627438,15.0269858663527,74555.426481673,0.0,1.0
2019-12-05,20.92,21.04,20.87,20.95,39800,15.0629872699616,15.149390638623,15.0269858663527,15.084588112127,55275.6226290114,0.0,1.0
2019-12-06,20.98,21.2,20.95,21.07,68300,15.1061889542923,15.2645951301714,15.084588112127,15.1709914807883,94857.4127025496,0.0,1.0
2019-12-09,20.91,21.03,20.88,20.91,35825,15.0557869892399,15.1421903579012,15.0341861470745,15.0557869892399,49755.0045398071,0.0,1.0
2019-12-10,21.0,21.0,20.87,20.93,37365,15.1205895157359,15.1205895157359,15.0269858663527,15.0701875506834,51893.8100385176,0.0,1.0
2019-12-11,20.95,21.09,20.87,21.08,115465,15.084588112127,15.1853920422319,15.0269858663527,15.1781917615101,160361.803187406,0.0,1.0
2019-12-12,21.13,21.2,20.79,20.79,77838,15.3653990602764,15.4163019440539,15.1181564819283,15.1181564819283,107040.300974156,0.21,1.0
2019-12-13,21.12,21.2,20.82,21.01,74138,15.3581272197367,15.4163019440539,15.1399720035473,15.2781369738006,101952.180601018,0.0,1.0
2019-12-16,21.17,21.33,21.12,21.2,100391,15.3944864224349,15.5108358710693,15.3581272197367,15.4163019440539,138054.45739994,0.0,1.0
2019-12-17,21.54,21.63,21.2,21.2,130476,15.6635445224019,15.7289910872588,15.4163019440539,15.4163019440539,179426.376704232,0.0,1.0
2019-12-18,21.68,21.77,21.45,21.61,81165,15.765350289957,15.8307968548138,15.5980979575451,15.7144474061795,111615.483806976,0.0,1.0
2019-12-19,21.98,22.04,21.48,21.69,145580,15.9835055061464,16.0271365493843,15.619913479164,15.7726221304966,200196.909167986,0.0,1.0
2019-12-20,21.92,22.1,21.5,21.98,250308,15.9398744629086,16.0707675926222,15.6344571602433,15.9835055061464,344215.468745845,0.0,1.0
2019-12-23,21.77,21.97,21.56,21.84,98382,15.8307968548138,15.9762336656068,15.6780882034812,15.8816997385914,135291.745554093,0.0,1.0
2019-12-24,21.78,21.89,21.75,21.81,50202,15.8380686953535,15.9180589412896,15.8162531737345,15.8598842169724,69036.1672898146,0.0,1.0
2019-12-26,21.63,21.87,21.59,21.74,44308,15.7289910872588,15.9035152602103,15.6999037251002,15.8089813331949,60930.9290521713,0.0,1.0
2019-12-27,21.55,21.72,21.47,21.72,53649,15.6708163629416,15.7944376521156,15.6126416386244,15.7944376521156,73776.3702428442,0.0,1.0
2019-12-30,21.6,21.6,21.39,21.58,43875,15.7071755656398,15.7071755656398,15.5544669143072,15.6926318845605,60335.4814517474,0.0,1.0
2019-12-31,21.61,21.67,21.43,21.55,85343,15.7144474061795,15.7580784494173,15.5835542764658,15.6708163629416,117360.934325617,0.0,1.0
2020-01-02,21.47,21.76,21.28,21.72,58608,15.6126416386244,15.8235250142742,15.4744766683711,15.7944376521156,80595.8267105186,0.0,1.0
2020-01-03,21.36,21.45,21.03,21.28,65417,15.5326513926883,15.5980979575451,15.2926806548799,15.4744766683711,89959.3433647623,0.0,1.0
2020-01-06,21.31,21.41,21.03,21.18,71780,15.49629218999,15.5690105953865,15.2926806548799,15.4017582629746,98709.535238893,0.0,1.0
2020-01-07,21.06,21.25,20.9,21.25,109420,15.3144961764988,15.4526611467521,15.1981467278644,15.4526611467521,150470.846278067,0.0,1.0
2020-01-08,21.16,21.28,21.06,21.06,70119,15.3872145818953,15.4744766683711,15.3144961764988,15.3144961764988,96425.3817416541,0.0,1.0
2020-01-09,21.08,21.26,21.02,21.18,46446,15.3290398575781,15.4599329872918,15.2854088143402,15.4017582629746,63871.0375272447,0.0,1.0
2020-01-10,21.0,21.07,20.86,21.01,52809,15.2708651332609,15.3217680170385,15.1690593657059,15.2781369738006,72621.2294013751,0.0,1.0
2020-01-13,21.0,21.02,20.88,20.97,49293,15.2708651332609,15.2854088143402,15.1836030467851,15.249049611642,67786.1398792248,0.0,1.0
2020-01-14,20.97,21.05,20.85,20.98,123162,15.249049611642,15.3072243359592,15.1617875251662,15.2563214521816,169368.400377438,0.0,1.0
2020-01-15,20.99,21.0,20.78,20.89,58611,15.2635932927213,15.2708651332609,15.1108846413887,15.1908748873248,80599.9522135239,0.0,1.0
2020-01-16,21.18,21.39,21.08,21.1,80990,15.4017582629746,15.5544669143072,15.3290398575781,15.3435835386574,111374.829465003,0.0,1.0
2020-01-17,20.96,21.27,20.91,21.27,101288,15.2417777711023,15.4672048278314,15.2054185684041,15.4672048278314,139287.982798509,0.0,1.0
2020-01-21,20.81,20.98,20.74,20.87,83558,15.1327001630076,15.2563214521816,15.0817972792301,15.1763312062455,114906.260037495,0.0,1.0
2020-01-22,20.6,21.04,20.6,20.76,75867,14.979991511675,15.2999524954195,14.979991511675,15.0963409603094,104329.845499709,0.0,1.0
2020-01-23,20.61,20.64,20.28,20.53,117780,14.9872633522147,15.0090788738336,14.7472926144063,14.9290886278975,161967.247986023,0.0,1.0
2020-01-24,20.55,20.68,20.39,20.68,84489,14.9436323089768,15.0381662359922,14.8272828603424,15.0381662359922,116186.54113679,0.0,1.0
2020-01-27,20.26,20.45,20.24,20.25,49308,14.732748933327,14.8709139035803,14.7182052522477,14.7254770927873,67806.7673942508,0.0,1.0
2020-01-28,20.07,20.4,20.02,20.4,64589,14.5945839630737,14.834554700882,14.5582247603754,14.834554700882,88820.7045353139,0.0,1.0
2020-01-29,19.58,20.01,19.57,20.01,84186,14.2382637766309,14.5509529198358,14.2309919360913,14.5509529198358,115769.86533326,0.0,1.0
2020-01-30,19.83,20.26,19.4,19.53,71303,14.4200597901221,14.732748933327,14.1073706469172,14.2019045739327,98053.5802610585,0.0,1.0
2020-01-31,19.87,20.35,19.65,19.8,188655,14.4491471522807,14.7981954981838,14.2891666604084,14.3982442685032,259432.256485,0.0,1.0
2020-02-03,20.43,20.47,19.72,19.92,111758,14.856370222501,14.8854575846596,14.340069544186,14.4855063549789,153685.988286823,0.0,1.0
2020-02-04,20.66,20.76,20.45,20.63,92230,15.0236225549129,15.0963409603094,14.8709139035803,15.0018070332939,126831.714057998,0.0,1.0
2020-02-05,21.09,21.22,20.77,20.77,87290,15.3363116981178,15.4308456251332,15.103612800849,15.103612800849,120038.385776023,0.0,1.0
2020-02-06,20.94,21.32,20.92,21.21,66445,15.227234090023,15.5035640305297,15.2126904089437,15.4235737845935,91373.0157278943,0.0,1.0
2020-02-07,20.7,20.8,20.56,20.8,74669,15.0527099170715,15.125428322468,14.9509041495164,15.125428322468,102682.394632946,0.0,1.0
2020-02-10,20.66,20.69,20.48,20.6,58651,15.0236225549129,15.0454380765318,14.8927294251992,14.979991511675,80654.9589202606,0.0,1.0
2020-02-11,20.66,20.87,20.61,20.77,63749,15.0236225549129,15.1763312062455,14.9872633522147,15.103612800849,87665.5636938448,0.0,1.0
2020-02-12,20.5,20.8,20.41,20.8,78908,14.9072731062785,15.125428322468,14.8418265414217,15.125428322468,108511.730379362,0.0,1.0
2020-02-13,20.65,20.72,20.33,20.42,80962,15.0163507143732,15.0672535981508,14.7836518171045,14.8490983819613,111336.324770288,0.0,1.0
2020-02-14,20.45,20.65,20.38,20.63,71070,14.8709139035803,15.0163507143732,14.8200110198027,15.0018070332939,97733.1661943175,0.0,1.0
2020-02-18,20.25,20.4,20.13,20.3,44901,14.7254770927873,14.834554700882,14.6382150063115,14.7618362954856,61746.4034795422,0.0,1.0
2020-02-19,20.18,20.3,20.16,20.25,79905,14.6745742090098,14.7618362954856,14.6600305279305,14.7254770927873,109882.772544772,0.0,1.0
2020-02-20,20.28,20.33,20.01,20.06,63385,14.7472926144063,14.7836518171045,14.5509529198358,14.587312122534,87165.0026625413,0.0,1.0
2020-02-21,20.18,20.29,20.08,20.29,45073,14.6745742090098,14.7545644549459,14.6018558036133,14.7545644549459,61982.9323185095,0.0,1.0
2020-02-24,19.65,19.82,19.6,19.72,106137,14.2891666604084,14.4127879495825,14.2528074577102,14.340069544186,145956.170822658,0.0,1.0
2020-02-25,19.26,19.65,19.15,19.62,87655,14.0055648793622,14.2891666604084,13.925574633426,14.2673511387895,120540.321974995,0.0,1.0
2020-02-26,19.17,19.7,19.07,19.32,99341,13.9401183145053,14.3255258631067,13.8673999091089,14.0491959226001,136610.531348104,0.0,1.0
2020-02-27,18.42,19.23,18.41,19.05,106547,13.3947302740317,13.9837493577432,13.3874584334921,13.8528562280296,146519.989566709,0.0,1.0
2020-02-28,18.16,18.89,17.78,18.1,208004,13.2056624200009,13.7365067793952,12.9293324794943,13.162031376763,286040.375701179,0.0,1.0
2020-03-02,19.01,19.02,17.8,18.07,92427,13.823768865871,13.8310407064106,12.9438761605735,13.140215855144,127102.622088676,0.0,1.0
2020-03-03,18.69,19.11,18.56,18.91,157175,13.5910699686022,13.8964872712674,13.4965360415868,13.7510504604745,216141.978283269,0.0,1.0
2020-03-04,19.02,19.08,18.52,18.9,85265,13.8310407064106,13.8746717496485,13.4674486794282,13.7437786199348,117253.671247481,0.0,1.0
2020-03-05,18.49,18.8,18.36,18.61,181236,13.4456331578093,13.6710602145384,13.3510992307938,13.532895244285,249229.887553022,0.0,1.0
2020-03-06,18.29,18.41,17.96,17.96,187612,13.3001963470163,13.3874584334921,13.0602256092079,13.0602256092079,257997.956606843,0.0,1.0
2020-03-09,16.14,17.59,16.09,17.0,173227,11.736750630992,12.7911675092409,11.7003914282937,12.3621289174017,238216.169696679,0.0,1.0
2020-03-10,16.43,16.68,15.72,16.48,135113,11.9476340066418,12.129430020133,11.4313333283268,11.98399320934,185803.029182676,0.0,1.0
2020-03-11,15.54,16.27,15.38,16.06,153898,11.3004401986131,11.8312845580074,11.1840907499787,11.6785759066748,211635.553833869,0.0,1.0
2020-03-12,13.98,15.4,13.43,14.24,173987,10.3187417257606,11.3668542615675,9.91278264499033,10.510649654852,235720.432262366,0.21,1.0
2020-03-13,14.78,14.93,14.01,14.61,191894,10.9092276614264,11.0199437743638,10.3408849483481,10.7837494000974,259981.128639235,0.0,1.0
2020-03-16,13.37,13.96,8.86,9.28,146121,9.86849619981539,10.303979577369,6.53963173749921,6.84963685372377,197967.119857283,0.0,1.0
2020-03-17,14.07,14.47,12.17,13.6,180672,10.385171393523,10.6804143613559,8.98276729631663,10.0382609063193,244777.379561152,0.0,1.0
2020-03-18,10.78,13.57,10.55,13.3,176859,7.95679798309723,10.0161176837319,7.7870332765933,9.81682868044463,239611.464819152,0.0,1.0
2020-03-19,11.18,11.75,9.77,10.74,368838,8.25204095093015,8.67276218009206,7.2113094893191,7.92727368631394,499707.752848124,0.0,1.0
2020-03-20,10.68,11.99,10.68,11.13,391774,7.882987241139,8.84990796079182,7.882987241139,8.21513557995103,530781.820648417,0.0,1.0
2020-03-23,10.98,11.09,9.98,10.74,131394,8.10441946701369,8.18561128316774,7.36631204743139,7.92727368631394,178014.739472957,0.0,1.0
2020-03-24,12.3,12.35,11.12,11.36,150941,9.07872126086233,9.11562663184144,8.20775450575521,8.38490028645496,204497.334663588,0.0,1.0
2020-03-25,12.46,13.44,11.9,12.33,138001,9.1968184479955,9.92016371918615,8.78347829302941,9.1008644834498,186966.011096454,0.0,1.0
2020-03-26,13.73,13.73,12.58,12.58,112437,10.134214870865,10.134214870865,9.28539133834537,9.28539133834537,152331.48592874,0.0,1.0
2020-03-27,13.19,13.68,12.79,13.3,96505,9.73563686429058,10.0973094998859,9.44039389645766,9.81682868044463,130746.551842837,0.0,1.0
2020-03-30,13.14,13.63,12.52,13.3,177087,9.69873149331146,10.0604041289068,9.24110489317044,9.81682868044463,239920.362946919,0.0,1.0
2020-03-31,13.36,13.43,12.75,13.05,230788,9.86111512561957,9.91278264499033,9.41086959967437,9.63230182554906,312675.355750527,0.0,1.0
2020-04-01,12.13,12.83,12.03,12.79,144845,8.95324299953334,9.46991819324095,8.87943225757511,9.44039389645766,196238.374194867,0.0,1.0
2020-04-02,12.05,12.65,11.58,12.05,101313,8.89419440596675,9.33705885771614,8.54728391876307,8.89419440596675,137260.508852944,0.0,1.0
2020-04-03,10.53,11.84,10.12,11.8,150879,7.77227112820165,8.73919184785447,7.46964708617291,8.70966755107118,204413.336049897,0.0,1.0
2020-04-06,10.76,11.35,10.5,11.0,161435,7.94203583470558,8.37751921225914,7.75012790561418,8.11918161540533,218714.777438976,0.0,1.0
2020-04-07,10.89,11.38,10.68,11.19,194562,8.03798979925128,8.39966243484661,7.882987241139,8.25942202512597,263595.77866065,0.0,1.0
2020-04-08,11.3,11.5,10.8,11.08,177417,8.34061384128003,8.48823532519649,7.97156013148888,8.17823020897192,240367.452342371,0.0,1.0
2020-04-09,12.32,12.47,10.93,11.5,295453,9.09348340925398,9.20419952219132,8.06751409603457,8.48823532519649,400284.555013954,0.0,1.0
2020-04-13,12.06,12.32,11.76,12.18,93051,8.90157548016258,9.09348340925398,8.68014325428789,8.99014837051245,126067.016170435,0.0,1.0
2020-04-14,11.78,12.37,11.57,12.37,144869,8.69490540267953,9.13038878023309,8.53990284456725,9.13038878023309,196270.889787264,0.0,1.0
2020-04-15,11.26,11.63,11.0,11.27,131064,8.31108954449673,8.58418928974219,8.11918161540533,8.31847061869256,177567.650077504,0.0,1.0
2020-04-16,10.86,11.2,10.45,11.14,202141,8.01584657666381,8.26680309932179,7.71322253463507,8.22251665414686,273863.931776207,0.0,1.0
2020-04-17,11.73,11.88,11.24,11.29,133922,8.65800003170042,8.76871614463776,8.29632739610509,8.3332327670842,181439.715205392,0.0,1.0
2020-04-20,11.54,12.15,11.31,11.54,90072,8.51775962197978,8.96800514792498,8.34799491547585,8.51775962197978,122031.018264214,0.0,1.0
2020-04-21,11.38,11.45,10.96,11.04,83963,8.39966243484661,8.45132995421737,8.08965731862204,8.14870591218863,113754.445182945,0.0,1.0
2020-04-22,11.42,11.7,11.26,11.68,111488,8.4291867316299,8.63585680911295,8.31108954449673,8.6210946607213,151045.765212727,0.0,1.0
2020-04-23,11.62,12.0,11.42,11.48,85093,8.57680821554636,8.85728903498764,8.4291867316299,8.47347317680484,115285.387658282,0.0,1.0
2020-04-24,11.46,11.74,11.22,11.67,77095,8.45871102841319,8.66538110589624,8.28156524771344,8.61371358652548,104449.566492135,0.0,1.0
2020-04-27,12.15,12.26,11.69,11.7,93052,8.96800514792498,9.04919696407904,8.62847573491712,8.63585680911295,126068.370986785,0.0,1.0
2020-04-28,12.74,12.87,12.3,12.51,109469,9.40348852547854,9.49944249002424,9.07872126086233,9.23372381897461,148310.391002368,0.0,1.0
2020-04-29,13.46,13.77,12.7,13.3,172961,9.9349258675778,10.1637391676483,9.37396422869525,9.81682868044463,234330.390687414,0.0,1.0
2020-04-30,12.49,12.99,12.11,12.92,123872,9.21896167058297,9.58801538037412,8.93848085114169,9.53634786100336,167823.810889341,0.0,1.0
2020-05-01,12.02,12.15,11.63,12.12,132055,8.87205118337928,8.96800514792498,8.58418928974219,8.94586192533751,178910.273080211,0.0,1.0
2020-05-04,11.67,11.81,11.35,11.61,138694,8.61371358652548,8.717048625267,8.37751921225914,8.56942714135054,187904.898826904,0.0,1.0
2020-05-05,11.22,12.04,11.06,11.96,131386,8.28156524771344,8.88681333177093,8.16346806058027,8.82776473820435,178003.900942158,0.0,1.0
2020-05-06,10.87,11.34,10.82,11.21,107106,8.02322765085963,8.37013813806332,7.98632227988052,8.27418417351762,145108.959967658,0.0,1.0
2020-05-07,11.36,11.51,11.11,11.16,237870,8.38490028645496,8.49561639939231,8.20037343155939,8.2372788025385,322270.165140206,0.0,1.0
2020-05-08,11.7,12.09,11.68,11.72,286740,8.63585680911295,8.92371870275005,8.6210946607213,8.65061895750459,388480.04015766,0.0,1.0
2020-05-11,11.04,11.46,10.99,11.46,193128,8.14870591218863,8.45871102841319,8.11180054120951,8.45871102841319,261652.972014956,0.0,1.0
2020-05-12,10.3,11.36,10.29,11.1,177048,7.60250642169772,8.38490028645496,7.5951253475019,8.19299235736356,239867.525109275,0.0,1.0
2020-05-13,9.98,10.29,9.59,10.28,219674,7.36631204743139,7.5951253475019,7.07845015379429,7.58774427330608,297617.926838229,0.0,1.0
2020-05-14,9.4,9.93,9.19,9.79,298157,6.93820974407365,7.32940667645227,6.78320718596137,7.22607163771075,403947.978423964,0.0,1.0
2020-05-15,9.69,9.84,9.21,9.44,261296,7.15226089575252,7.26297700868986,6.79796933435301,6.96773404085694,354008.092951928,0.0,1.0
2020-05-18,10.68,10.82,10.1,10.28,198331,7.882987241139,7.98632227988052,7.45488493778126,7.58774427330608,268702.081483256,0.0,1.0
2020-05-19,10.12,10.67,10.1,10.54,151939,7.46964708617291,7.87560616694318,7.45488493778126,7.77965220239748,205849.441380745,0.0,1.0
2020-05-20,10.87,10.97,10.23,10.26,131112,8.02322765085963,8.09703839281787,7.55083890232696,7.57298212491443,177632.681262297,0.0,1.0
2020-05-21,11.0,11.12,10.69,10.8,121150,8.11918161540533,8.20775450575521,7.89036831533482,7.97156013148888,164136.000785034,0.0,1.0
2020-05-22,11.03,11.16,10.75,11.05,126206,8.1413248379928,8.2372788025385,7.93465476050976,8.15608698638445,170985.952249905,0.0,1.0
2020-05-26,11.52,11.79,11.05,11.45,178623,8.50299747358813,8.70228647687535,8.15608698638445,8.45132995421737,242001.360860298,0.0,1.0
2020-05-27,12.51,12.67,11.74,11.9,208873,9.23372381897461,9.35182100610778,8.66538110589624,8.78347829302941,282984.555443436,0.0,1.0
2020-05-28,11.9,12.72,11.82,12.72,108312,8.78347829302941,9.3887263770869,8.72442969946282,9.3887263770869,146742.868485584,0.0,1.0
2020-05-29,11.34,11.67,11.22,11.67,112531,8.37013813806332,8.61371358652548,8.28156524771344,8.61371358652548,152458.838665626,0.0,1.0
2020-06-01,11.28,11.69,11.28,11.42,92166,8.32585169288838,8.62847573491712,8.32585169288838,8.4291867316299,124868.003700812,0.0,1.0
2020-06-02,11.26,11.72,11.1,11.41,96984,8.31108954449673,8.65061895750459,8.19299235736356,8.42180565743408,131395.508874418,0.0,1.0
2020-06-03,11.93,12.31,11.38,11.55,105618,8.80562151561688,9.08610233505815,8.39966243484661,8.5251406961756,143092.993239073,0.0,1.0
2020-06-04,12.22,12.24,11.56,11.79,80377,9.01967266729575,9.03443481568739,8.53252177037142,8.70228647687535,108896.073752362,0.0,1.0
2020-06-05,12.73,13.33,12.68,13.18,206669,9.39610745128272,9.8389719030321,9.3592020803036,9.72825579009475,279998.540208354,0.0,1.0
2020-06-08,13.77,13.84,13.07,13.07,149934,10.1637391676483,10.2154066870191,9.6470639739407,9.6470639739407,203133.034599284,0.0,1.0
2020-06-09,13.62,13.88,13.06,13.41,127883,10.053023054711,10.2449309838024,9.63968289974488,9.89802049659869,173257.979268612,0.0,1.0
2020-06-10,12.26,13.56,12.21,13.56,300305,9.04919696407904,10.008736609536,9.01229159309992,10.008736609536,406858.123943454,0.0,1.0
2020-06-11,11.01,11.42,10.9,11.4,151457,8.28156524771344,8.58996141043484,8.19882481381258,8.57491769518013,201355.845196101,0.21,1.0
2020-06-12,11.18,11.6,10.69,11.58,151955,8.40943682737841,8.72535484772715,8.04086580363821,8.71031113247245,202017.915690748,0.0,1.0
2020-06-15,11.14,11.41,10.48,10.65,127708,8.37934939686901,8.58243955280748,7.88290679346384,8.01077837312881,169782.527570886,0.0,1.0
2020-06-16,11.7,11.92,11.3,11.68,126372,8.80057342400066,8.96605429180238,8.49969911890662,8.78552970874596,168006.370581232,0.0,1.0
2020-06-17,10.87,11.7,10.78,11.7,95765,8.17625924093053,8.80057342400066,8.10856252228437,8.80057342400066,127315.624336971,0.0,1.0
2020-06-18,10.98,11.24,10.64,10.73,92469,8.25899967483139,8.45456797314252,8.00325651550146,8.07095323414762,122933.728051119,0.0,1.0
2020-06-19,10.97,11.15,10.7,11.15,191070,8.25147781720404,8.38687125449636,8.04838766126556,8.38687125449636,254019.69761463,0.0,1.0
2020-06-22,11.11,11.19,10.72,10.82,73641,8.35678382398695,8.41695868500576,8.06343137652027,8.13864995279378,97902.6773017166,0.0,1.0
2020-06-23,10.91,11.33,10.86,11.33,98892,8.20634667143993,8.52226469178868,8.16873738330318,8.52226469178868,131472.842081468,0.0,1.0
2020-06-24,10.84,11.11,10.59,10.8,145437,8.15369366804848,8.35678382398695,7.9656472273647,8.12360623753907,193352.503072062,0.0,1.0
2020-06-25,11.16,11.2,10.72,10.74,160743,8.39439311212371,8.42448054263311,8.06343137652027,8.07847509177497,213701.199841255,0.0,1.0
2020-06-26,10.82,11.06,10.24,10.96,357788,8.13864995279378,8.3191745358502,7.70238221040742,8.24395595957669,475664.413932817,0.0,1.0
2020-06-29,11.52,11.54,10.9752,11.0,156799,8.66517998670834,8.68022370196305,8.25538918317026,8.27404339008609,208457.814237067,0.0,1.0
2020-06-30,11.52,11.58,11.23,11.44,114915,8.66517998670834,8.71031113247245,8.44704611551517,8.60500512568954,152774.760827892,0.0,1.0
2020-07-01,10.78,11.54,10.72,11.54,134828,8.10856252228437,8.68022370196305,8.06343137652027,8.68022370196305,179248.274401975,0.0,1.0
2020-07-02,10.78,11.45,10.73,11.02,109719,8.10856252228437,8.61252698331689,8.07095323414762,8.28908710534079,145866.892775316,0.0,1.0
2020-07-06,10.89,11.19,10.7,11.09,101955,8.19130295618523,8.41695868500576,8.04838766126556,8.34174010873225,135544.97446119,0.0,1.0
2020-07-07,10.46,10.73,10.39,10.73,128125,7.86786307820914,8.07095323414762,7.81521007481768,8.07095323414762,170336.911900741,0.0,1.0
2020-07-08,10.47,10.54,10.22,10.41,86136,7.87538493583649,7.92803793922795,7.68733849515272,7.83025379007238,114514.265314983,0.0,1.0
2020-07-09,9.88,10.43,9.85,10.43,116723,7.43159533582278,7.84529750532709,7.40902976294073,7.84529750532709,155178.422382752,0.0,1.0
2020-07-10,10.36,10.36,9.92,9.93,260208,7.79264450193563,7.79264450193563,7.46168276633218,7.46920462395954,345935.821829213,0.0,1.0
2020-07-13,10.54,10.83,10.24,10.52,118874,7.92803793922795,8.14617181042113,7.70238221040742,7.91299422397324,158038.088314448,0.0,1.0
2020-07-14,10.4,10.67,10.28,10.54,84867,7.82273193244503,8.02582208838351,7.73246964091682,7.92803793922795,112827.182066577,0.0,1.0
2020-07-15,10.86,10.98,10.72,10.76,142172,8.16873738330318,8.25899967483139,8.06343137652027,8.09351880702967,189011.820009772,0.0,1.0
2020-07-16,10.75,10.92,10.62,10.82,96344,8.08599694940232,8.21386852906728,7.98821280024675,8.13864995279378,128085.380996409,0.0,1.0
2020-07-17,10.5,10.73,10.34,10.72,96075,7.89795050871854,8.07095323414762,7.77760078668093,8.06343137652027,127727.756572594,0.0,1.0
2020-07-20,10.07,10.46,10.02,10.42,122921,7.57451063074245,7.86786307820914,7.5369013426057,7.83777564769974,163418.408177568,0.0,1.0
2020-07-21,10.66,10.76,10.23,10.23,115258,8.01830023075616,8.09351880702967,7.69486035278007,7.69486035278007,153230.765204726,0.0,1.0
2020-07-22,11.72,11.96,10.78,10.78,225065,8.81561713925536,8.99614172231179,8.10856252228437,8.10856252228437,299214.650356606,0.0,1.0
2020-07-23,11.72,11.75,11.38,11.74,161476,8.81561713925536,8.83818271213742,8.55987397992543,8.83066085451007,214675.69315968,0.0,1.0
2020-07-24,11.66,11.975,11.6,11.79,177867,8.77048599349126,9.00742450875281,8.72535484772715,8.86827014264682,236466.852753553,0.0,1.0
2020-07-27,11.445,11.665,11.43,11.62,185121,8.60876605450321,8.77424692230493,8.59748326806218,8.74039856298185,246110.747067138,0.0,1.0
2020-07-28,11.39,11.59,11.11,11.34,137884,8.56739583755278,8.7178329900998,8.35678382398695,8.52978654941603,183311.100569926,0.0,1.0
2020-07-29,11.53,11.55,11.1,11.37,139728,8.67270184433569,8.6877455595904,8.3492619663596,8.55235212229808,185762.622642472,0.0,1.0
2020-07-30,11.11,11.26,10.98,11.25,128438,8.35678382398695,8.46961168839722,8.25899967483139,8.46208983076987,170753.032512838,0.0,1.0
2020-07-31,11.08,11.1273,10.755,11.1,182137,8.3342182511049,8.36979663768227,8.08975787821599,8.3492619663596,242143.641934558,0.0,1.0
2020-08-03,11.03,11.3,10.925,11.19,104875,8.29660896296815,8.49969911890662,8.21762945788096,8.41695868500576,139426.994228996,0.0,1.0
2020-08-04,11.03,11.125,10.81,10.98,96331,8.29660896296815,8.36806661042798,8.13112809516642,8.25899967483139,128068.09803169,0.0,1.0
2020-08-05,11.23,11.28,11.01,11.14,90834,8.44704611551517,8.48465540365192,8.28156524771344,8.37934939686901,120760.062872912,0.0,1.0
2020-08-06,11.2,11.3,11.14,11.24,69682,8.42448054263311,8.49969911890662,8.37934939686901,8.45456797314252,92639.3498151603,0.0,1.0
2020-08-07,11.84,11.84,11.07,11.12,105436,8.90587943078358,8.90587943078358,8.32669639347755,8.3643056816143,140172.820629592,0.0,1.0
2020-08-10,12.2,12.47,11.84,11.84,112164,9.17666630536821,9.37975646130669,8.90587943078358,8.90587943078358,149117.419601441,0.0,1.0
2020-08-11,12.24,12.7,12.15,12.33,139408,9.20675373587762,9.55275918673576,9.13905701723146,9.27445045452377,185337.195818602,0.0,1.0
2020-08-12,12.18,12.48,11.97,12.48,62313,9.16162259011351,9.38727831893404,9.00366357993914,9.38727831893404,82842.5677367481,0.0,1.0
2020-08-13,11.92,12.15,11.83,12.07,63249,8.96605429180238,9.13905701723146,8.89835757315623,9.07888215621265,84086.9411965655,0.0,1.0
2020-08-14,12.01,12.12,11.75,11.8,92323,9.03375101044854,9.1164914443494,8.83818271213742,8.87579200027417,122739.627062728,0.0,1.0
2020-08-17,11.69,12.09,11.52,12.09,163342,8.79305156637331,9.09392587146735,8.66517998670834,9.09392587146735,217156.463326367,0.0,1.0
2020-08-18,11.52,11.79,11.47,11.74,139956,8.66517998670834,8.86827014264682,8.62757069857159,8.83066085451007,186065.739254479,0.0,1.0
2020-08-19,11.75,11.89,11.42,11.55,168934,8.83818271213742,8.94348871892033,8.58996141043484,8.6877455595904,224590.797073481,0.0,1.0
2020-08-20,11.53,11.69,11.5,11.56,125109,8.67270184433569,8.79305156637331,8.65013627145364,8.69526741721775,166327.264085774,0.0,1.0
2020-08-21,11.3,11.52,11.16,11.51,220686,8.49969911890662,8.66517998670834,8.39439311212371,8.65765812908099,293392.950163722,0.0,1.0
2020-08-24,12.04,12.04,11.32,11.47,131605,9.0563165833306,9.0563165833306,8.51474283416132,8.62757069857159,174963.428610318,0.0,1.0
2020-08-25,12.105,12.33,11.94,12.22,121043,9.10520865790838,9.27445045452377,8.98109800705708,9.19171002062291,160921.684504986,0.0,1.0
2020-08-26,11.85,12.27,11.83,12.07,125147,8.91340128841093,9.22931930875967,8.89835757315623,9.07888215621265,166377.783521108,0.0,1.0
2020-08-27,12.05,12.24,11.71,11.87,113385,9.06383844095795,9.20675373587762,8.80809528162801,8.92844500366563,150740.688826267,0.0,1.0
2020-08-28,12.12,12.3,11.89,12.19,108064,9.1164914443494,9.25188488164172,8.94348871892033,9.16914444774086,143666.638420618,0.0,1.0
2020-08-31,12.13,12.23,11.87,12.05,234986,9.12401330197676,9.19923187825026,8.92844500366563,9.06383844095795,312404.211355375,0.0,1.0
2020-09-01,12.3,12.34,11.7901,12.05,166758,9.25188488164172,9.28197231215113,8.8683453612231,9.06383844095795,221697.89467117,0.0,1.0
2020-09-02,12.28,12.39,12.15,12.25,116698,9.23684116638702,9.31958160028788,9.13905701723146,9.21427559350497,155145.185912138,0.0,1.0
2020-09-03,12.33,12.75,12.27,12.3,127300,9.27445045452377,9.59036847487252,9.22931930875967,9.25188488164172,169240.108370453,0.0,1.0
2020-09-04,12.61,12.88,12.18,12.56,252128,9.4850624680896,9.68815262402808,9.16162259011351,9.44745317995285,335193.794526517,0.0,1.0
2020-09-08,12.32,12.99,12.2,12.85,169754,9.26692859689642,9.77089305792894,9.17666630536821,9.66558705114603,225680.953309646,0.0,1.0
2020-09-09,12.23,12.46,12.12,12.46,156273,9.19923187825026,9.37223460367934,9.1164914443494,9.37223460367934,207758.518895332,0.0,1.0
2020-09-10,11.79,12.26,11.73,12.1,140235,9.02622915282119,9.3860533853764,8.98029414440989,9.26356002961293,183174.016746875,0.21,1.0
2020-09-11,11.5,11.84,11.34,11.84,149551,8.80420994549989,9.06450832649728,8.68171658973641,9.06450832649728,195342.513484593,0.0,1.0
2020-09-14,11.64,11.79,11.39,11.53,154225,8.91139163179293,9.02622915282119,8.7199957634125,8.82717744970554,201447.660946175,0.0,1.0
2020-09-15,11.51,11.71,11.41,11.71,118003,8.81186578023511,8.96498247493945,8.73530743288293,8.96498247493945,154134.72740886,0.0,1.0
2020-09-16,11.81,11.98,11.46,11.55,107384,9.04154082229163,9.17169001279032,8.77358660655902,8.84248911917598,140264.260807547,0.0,1.0
2020-09-17,11.82,11.95,11.331,11.65,73939,9.04919665702684,9.14872250858467,8.67482633847472,8.91904746652815,96578.6260508945,0.0,1.0
2020-09-18,11.51,11.89,11.37,11.89,381996,8.81186578023511,9.10278750017337,8.70468409394207,9.10278750017337,498960.613978245,0.0,1.0
2020-09-21,10.81,11.3501,10.54,11.27,237395,8.2759573487699,8.68944898281898,8.06924981091903,8.62812574658989,310083.757304698,0.0,1.0
2020-09-22,10.675,10.97,10.575,10.81,132602,8.17260357984446,8.39845070453337,8.09604523249229,8.2759573487699,173203.843324913,0.0,1.0
2020-09-23,10.46,11.12,10.45,10.74,155855,8.00800313303729,8.51328822556163,8.00034729830207,8.22236650562338,203576.756017287,0.0,1.0
2020-09-24,10.5,10.725,10.39,10.52,97639,8.03862647197816,8.21088275352055,7.95441228989077,8.05393814144859,127535.407146205,0.0,1.0
2020-09-25,10.32,10.9099,10.19,10.45,189040,7.90082144674425,8.35243913777472,7.80129559518642,8.00034729830207,246922.780517198,0.0,1.0
2020-09-28,10.71,10.89,10.48,10.48,102191,8.19939900141772,8.33720402665164,8.02331480250773,8.02331480250773,133481.199025778,0.0,1.0
2020-09-29,10.54,10.65,10.27,10.65,156107,8.06924981091903,8.15346399300642,7.86254227306816,8.15346399300642,203905.916727667,0.0,1.0
2020-09-30,10.52,10.77,10.43,10.64,91129,8.05393814144859,8.24533400982903,7.98503562883164,8.1458081582712,119032.088794709,0.0,1.0
2020-10-01,10.72,10.78,10.35,10.5,182638,8.20705483615294,8.25298984456424,7.9237889509499,8.03862647197816,238560.531041578,0.0,1.0
2020-10-02,11.13,11.14,10.55,10.58,79089,8.52094406029685,8.52859989503207,8.07690564565425,8.0998731498599,103305.521520973,0.0,1.0
2020-10-05,11.51,11.55,11.17,11.19,112990,8.81186578023511,8.84248911917598,8.55156739923772,8.56687906870815,147586.780420219,0.0,1.0
2020-10-06,11.55,12.0,11.52,11.68,127106,8.84248911917598,9.18700168226075,8.81952161497032,8.9420149707338,166025.004974709,0.0,1.0
2020-10-07,11.7,11.9,11.06,11.06,111603,8.95732664020423,9.11044333490858,8.46735321715033,8.46735321715033,145775.090319831,0.0,1.0
2020-10-08,11.84,11.93,11.67,11.83,72465,9.06450832649728,9.13341083911423,8.93435913599858,9.05685249176206,94653.2971338274,0.0,1.0
2020-10-09,11.62,12.01,11.54,11.54,73251,8.8960799623225,9.19465751699597,8.83483328444076,8.83483328444076,95679.9650638238,0.0,1.0
2020-10-12,11.83,11.86,11.51,11.6,52742,9.05685249176206,9.07981999596771,8.81186578023511,8.88076829285206,68891.246773371,0.0,1.0
2020-10-13,11.57,11.69,11.52,11.66,76793,8.85780078864641,8.94967080546902,8.81952161497032,8.92670330126337,100306.501715283,0.0,1.0
2020-10-14,11.47,11.67,11.45,11.57,105591,8.78124244129424,8.93435913599858,8.7659307718238,8.85780078864641,137922.256229324,0.0,1.0
2020-10-15,11.65,11.65,11.24,11.31,103888,8.91904746652815,8.91904746652815,8.60515824238424,8.65874908553076,135697.809047665,0.0,1.0
2020-10-16,11.7,12.225,11.34,12.225,121062,8.95732664020423,9.35925796380314,8.68171658973641,9.35925796380314,158130.372698757,0.0,1.0
2020-10-19,11.66,12.255,11.6407,12.255,58668,8.92670330126337,9.3822254680088,8.9119275402244,9.3822254680088,76631.7482404939,0.0,1.0
2020-10-20,11.75,11.97,11.72,11.72,66988,8.99560581388032,9.1640341780551,8.97263830967467,8.97263830967467,87499.2764562318,0.0,1.0
2020-10-21,11.81,11.85,11.68,11.68,52763,9.04154082229163,9.07216416123249,8.9420149707338,8.9420149707338,68918.6768325693,0.0,1.0
2020-10-22,12.3,12.31,11.77,11.82,78086,9.41667672431727,9.42433255905249,9.01091748335076,9.04919665702684,101995.409645926,0.0,1.0
2020-10-23,12.37,12.59,12.18,12.31,77936,9.47026756746379,9.63869593163857,9.32480670749467,9.42433255905249,101799.480651652,0.0,1.0
2020-10-26,12.3,12.31,12.06,12.26,67243,9.41667672431727,9.42433255905249,9.23293669067206,9.3860533853764,87832.3557464978,0.0,1.0
2020-10-27,12.26,12.3,11.805,11.805,67606,9.3860533853764,9.41667672431727,9.03771290492402,9.03771290492402,88306.5039126412,0.0,1.0
2020-10-28,12.32,12.71,11.94,12.13,158776,9.43198839378771,9.73056594846118,9.14106667384945,9.28652753381858,207392.146632451,0.0,1.0
2020-10-29,12.58,12.59,12.23,12.35,109608,9.63104009690336,9.63869593163857,9.36308588117075,9.45495589799336,143169.234695985,0.0,1.0
2020-10-30,12.79,12.955,12.48,12.955,146501,9.79181262634292,9.91813389947401,9.55448174955118,9.91813389947401,191358.623934353,0.0,1.0
2020-11-02,12.76,13.03,12.6,12.97,74903,9.76884512213727,9.97555265998814,9.64635176637379,9.92961765157683,97837.7963874295,0.0,1.0
2020-11-03,13.19,13.26,12.915,13.04,92435,10.0980460157516,10.1516368588981,9.88751056053314,9.98320849472335,120737.977238189,0.0,1.0
2020-11-04,12.2,12.83,12.13,12.785,119401,9.3401183769651,9.82243596528379,9.28652753381858,9.78798470897531,155960.785635495,0.0,1.0
2020-11-05,12.65,12.89,12.15,12.15,77285,9.68463094004988,9.86837097369509,9.30183920328902,9.30183920328902,100949.148816503,0.0,1.0
2020-11-06,11.98,12.95,11.91,12.56,282567,9.17169001279032,9.9143059821064,9.1180991696438,9.61572842743292,369087.120833702,0.0,1.0
2020-11-09,13.25,13.68,12.26,12.6,282721,10.1439810241629,10.4731819177773,9.3860533853764,9.64635176637379,369288.274601158,0.0,1.0
2020-11-10,13.49,13.8,13.28,13.45,166069,10.3277210578081,10.5650519345999,10.1669485283686,10.2970977188673,216918.21433406,0.0,1.0
2020-11-11,13.25,13.79,12.855,13.49,228919,10.1439810241629,10.5573960998647,9.84157555212183,10.3277210578081,299012.462934916,0.0,1.0
2020-11-12,12.92,13.395,12.62,13.12,134560,9.89133847790075,10.2549906278236,9.66166343584423,10.0444551726051,175761.369796837,0.0,1.0
2020-11-13,13.18,13.33,12.95,13.06,203147,10.0903901810164,10.2052277020447,9.9143059821064,9.99852016419379,265349.249332031,0.0,1.0
2020-11-16,13.82,13.84,13.44,13.65,418529,10.5803636040703,10.5956752735407,10.289441884132,10.4502144135716,546679.773630355,0.0,1.0
2020-11-17,13.7,13.7,13.38,13.5,307906,10.4884935872477,10.4884935872477,10.2435068757207,10.3353768925433,402184.752739781,0.0,1.0
2020-11-18,13.67,13.96,13.59,13.84,237367,10.465526083042,10.6875452903633,10.4042794051603,10.5956752735407,310047.183892435,0.0,1.0
2020-11-19,14.37,14.43,13.7,13.78,191907,11.0014345145073,11.0473695229186,10.4884935872477,10.5497402651294,250667.636694423,0.0,1.0
2020-11-20,14.21,14.28,13.89,14.17,174645,10.8789411587438,10.9325320018903,10.6339544472168,10.8483178198029,228120.128033358,0.0,1.0
2020-11-23,14.62,14.72,14.32,14.41,132380,11.1928303828877,11.2693887302399,10.9631553408312,11.0320578534481,172913.868413387,0.0,1.0
2020-11-24,14.98,15.1571,14.82,14.88,348040,11.4684404333555,11.6040252665162,11.345947077592,11.3918820860033,454607.514447766,0.0,1.0
2020-11-25,14.96,15.25,14.48,15.25,167967,11.4531287638851,11.6751479712064,11.0856486965946,11.6751479712064,219397.369208274,0.0,1.0
2020-11-27,14.86,15.0,14.61,14.98,124002,11.3765704165329,11.4837521028259,11.1851745481525,11.4684404333555,161970.58098653,0.0,1.0
2020-11-30,14.2,14.78,14.19,14.74,258498,10.8712853240086,11.3153237386512,10.8636294892733,11.2847003997103,337648.354412476,0.0,1.0
2020-12-01,14.49,14.84,14.33,14.52,160005,11.0933045313299,11.3612587470625,10.9708111755664,11.1162720355355,208997.458192203,0.0,1.0
2020-12-02,14.82,14.9,14.44,14.44,121223,11.345947077592,11.4071937554738,11.0550253576538,11.0550253576538,158340.669819278,0.0,1.0
2020-12-03,15.01,15.17,14.68,14.91,109108,11.4914079375612,11.6139012933246,11.238765391299,11.414849590209,142516.138048404,0.0,1.0
2020-12-04,15.58,15.58,15.02,15.1,180207,11.9277905174685,11.9277905174685,11.4990637722964,11.5603104501781,235385.175141043,0.0,1.0
2020-12-07,15.99,16.24,15.54,16.07,344074,12.2416797416125,12.4330756099929,11.8971671785277,12.3029264194942,449427.151839156,0.0,1.0
2020-12-08,15.96,16.0,15.6,15.69,154508,12.3794847668464,12.4105110444575,12.1002482683461,12.1700573929711,199196.309575345,0.21,1.0
2020-12-09,16.0,16.12,15.7305,16.0,154693,12.4105110444575,12.5035898772909,12.2014714990524,12.4105110444575,199434.817078332,0.0,1.0
2020-12-10,16.08,16.13,15.69,15.87,111798,12.4725635996798,12.5113464466937,12.1700573929711,12.3096756422213,144133.307129109,0.0,1.0
2020-12-11,16.09,16.26,15.79,15.85,165446,12.4803201690826,12.6121818489299,12.247623086999,12.2941625034157,213297.904535704,0.0,1.0
2020-12-14,16.21,16.48,16.08,16.18,221146,12.573399001916,12.7828263757912,12.4725635996798,12.5501292937077,285108.001380831,0.0,1.0
2020-12-15,16.75,16.75,16.02,16.39,193490,12.9922537496665,12.9922537496665,12.4260241832631,12.7130172511662,249453.063528966,0.0,1.0
2020-12-16,16.97,17.1532,16.755,16.82,191294,13.1628982765277,13.3049986279868,12.9961320343679,13.046549735486,246621.91500703,0.0,1.0
2020-12-17,16.71,17.33,16.68,17.14,182401,12.9612274720553,13.442134775028,12.937957763847,13.2947599563751,235156.794876981,0.0,1.0
2020-12-18,15.92,16.82,15.89,16.71,1080895,12.3484584892352,13.046549735486,12.3251887810269,12.9612274720553,1393521.9861654,0.0,1.0
2020-12-21,15.75,16.19,15.62,15.99,218408,12.2165968093879,12.5578858631104,12.1157614071516,12.4027544750547,281578.090336629,0.0,1.0
2020-12-22,15.71,16.31,15.56,15.91,183411,12.1855705317767,12.6509646959439,12.0692219907349,12.3407019198324,236458.916920313,0.0,1.0
2020-12-23,16.4,16.43,15.79,15.79,157836,12.7207738205689,12.7440435287773,12.247623086999,12.247623086999,203486.866169611,0.0,1.0
2020-12-24,16.42,16.625,16.09,16.51,74986,12.7362869593745,12.8952966321316,12.4803201690826,12.8060960839996,96674.1817240328,0.0,1.0
2020-12-28,16.64,16.79,16.41,16.6,142463,12.9069314862358,13.0232800272776,12.7285303899717,12.8759052086247,183667.537286305,0.0,1.0
2020-12-29,16.475,16.72,16.4,16.6,253111,12.7789480910898,12.9689840414581,12.7207738205689,12.8759052086247,326318.230207662,0.0,1.0
2020-12-30,16.34,16.6295,16.27,16.49,131794,12.6742344041522,12.8987870883629,12.6199384183327,12.790582945194,169912.745127586,0.0,1.0
2020-12-31,16.64,16.76,16.33,16.39,114155,12.9069314862358,13.0000103190692,12.6664778347494,12.7130172511662,147172.021640132,0.0,1.0
2021-01-04,16.23,16.74,15.94,16.64,168990,12.5889121407216,12.9844971802637,12.3639716280408,12.9069314862358,217866.934755078,0.0,1.0
2021-01-05,16.42,16.63,16.24,16.24,100825,12.7362869593745,12.899174916833,12.5966687101244,12.5966687101244,129986.589127645,0.0,1.0
2021-01-06,18.29,18.4025,16.83,16.83,281500,14.1867654376955,14.2740268434768,13.0543063048887,13.0543063048887,362918.173463249,0.0,1.0
2021-01-07,18.52,18.66,18.32,18.5,133172,14.3651665339596,14.4737585055986,14.2100351459039,14.349653395154,171689.303717399,0.0,1.0
2021-01-08,18.33,18.52,17.97,18.52,127271,14.2177917153066,14.3651665339596,13.9385552168063,14.3651665339596,164081.558987003,0.0,1.0
2021-01-11,18.84,18.84,17.8,18.01,210126,14.6133767548487,14.6133767548487,13.806693536959,13.9695814944175,270900.68958131,0.0,1.0
2021-01-12,18.83,19.045,18.74,18.96,171851,14.6056201854459,14.7723864276058,14.5358110608209,14.7064555876822,221555.421058021,0.0,1.0
2021-01-13,18.73,18.82,18.37,18.73,99565,14.5280544914181,14.5978636160431,14.2488179929178,14.5280544914181,128362.159647845,0.0,1.0
2021-01-14,19.13,19.36,18.75,18.75,418447,14.8383172675295,15.0167183637936,14.5435676302236,14.5435676302236,539474.319471319,0.0,1.0
2021-01-15,19.07,19.21,18.58,18.71,145093,14.7917778511128,14.9003698227518,14.4117059503763,14.5125413526125,187058.211517951,0.0,1.0
2021-01-19,19.44,19.47,18.89,19.28,141549,15.0787709190159,15.1020406272242,14.6521596018627,14.9546658085713,182489.181298577,0.0,1.0
2021-01-20,19.11,19.47,18.92,19.43,91137,14.8228041287239,15.1020406272242,14.675429310071,15.0710143496131,117496.531349628,0.0,1.0
2021-01-21,18.75,19.08,18.56,19.05,156303,14.5435676302236,14.7995344205156,14.3961928115707,14.7762647123072,201510.476969188,0.0,1.0
2021-01-22,18.84,18.87,18.3313,18.58,228741,14.6133767548487,14.6366464630571,14.218800069329,14.4117059503763,294899.701300736,0.0,1.0
2021-01-25,19.15,19.2,17.925,17.925,120065,14.8538304063351,14.892613253349,13.9036506544938,13.9036506544938,154791.369438241,0.0,1.0
2021-01-26,18.74,19.3,18.71,19.21,78436,14.5358110608209,14.9701789473769,14.5125413526125,14.9003698227518,101122.024347294,0.0,1.0
2021-01-27,18.28,18.98,17.935,18.28,190955,14.1790088682927,14.7219687264877,13.9114072238966,14.1790088682927,246184.866123179,0.0,1.0
2021-01-28,18.61,18.755,18.14,18.28,175407,14.4349756585846,14.547445914925,14.0704168966537,14.1790088682927,226139.922034346,0.0,1.0
2021-01-29,18.28,18.66,18.12,18.36,298206,14.1790088682927,14.4737585055986,14.0549037578481,14.241061423515,384456.045597804,0.0,1.0
2021-02-01,18.25,18.51,17.945,18.51,110609,14.1557391600844,14.3574099645568,13.9191637932994,14.3574099645568,142600.412961266,0.0,1.0
2021-02-02,18.81,18.87,18.17,18.46,140299,14.5901070466404,14.6366464630571,14.0936866048621,14.3186271175429,180877.644116235,0.0,1.0
2021-02-03,18.92,19.01,18.2,18.69,110031,14.675429310071,14.7452384346961,14.1169563130704,14.4970282138069,141855.238168152,0.0,1.0
2021-02-04,19.61,19.765,18.95,18.99,140087,15.2106325988632,15.3308594246064,14.6986990182794,14.7297252958905,180604.327410111,0.0,1.0
2021-02-05,19.62,19.91,19.325,19.81,118585,15.218389168266,15.4433296809468,14.9895703708838,15.365763986919,152883.30941435,0.0,1.0
2021-02-08,19.99,20.01,19.64,19.76,97863,15.5053822361691,15.5208953749747,15.2339023070716,15.326981139905,126167.890620369,0.0,1.0
2021-02-09,20.3,20.35,19.76,19.96,91284,15.7458358876555,15.7846187346694,15.326981139905,15.4821125279607,117686.048122271,0.0,1.0
2021-02-10,20.03,20.5,19.96,20.35,87774,15.5364085137803,15.9009672757112,15.4821125279607,15.7846187346694,113160.851714256,0.0,1.0
2021-02-11,19.91,20.2,19.4,20.1,186084,15.4433296809468,15.6682701936276,15.0477446414047,15.5907044995998,239905.028031031,0.0,1.0
2021-02-12,19.95,20.21,19.74,19.74,63018,15.474355958558,15.6760267630304,15.3114680010995,15.3114680010995,81244.6801254244,0.0,1.0
2021-02-16,20.11,20.25,19.96,19.96,79802,15.5984610690025,15.7070530406415,15.4821125279607,15.4821125279607,102883.112180157,0.0,1.0
2021-02-17,20.02,20.23,19.7625,19.96,64087,15.5286519443775,15.691539901836,15.3289202822557,15.4821125279607,82622.8667237627,0.0,1.0
2021-02-18,20.0,20.12,19.7,19.94,71146,15.5131388055719,15.6062176384053,15.2804417234883,15.4665993891552,91723.5394998803,0.0,1.0
2021-02-19,20.28,20.3,19.86,20.08,70871,15.7303227488499,15.7458358876555,15.4045468339329,15.5751913607942,91369.0013197653,0.0,1.0
2021-02-22,21.15,21.275,20.31,20.31,160296,16.4051442868923,16.5021014044271,15.7535924570583,15.7535924570583,206658.371344458,0.0,1.0
2021-02-23,21.44,21.6,21.1,21.1,147404,16.6300847995731,16.7541899100176,16.3663614398783,16.3663614398783,190037.621460663,0.0,1.0
2021-02-24,22.05,22.11,21.51,21.66,181682,17.103235533143,17.1497749495597,16.6843807853926,16.8007293264344,234229.838689698,0.0,1.0
2021-02-25,21.33,22.41,21.32,22.41,81153,16.5447625361424,17.3824720316433,16.5370059667396,17.3824720316433,104624.861566832,0.0,1.0
2021-02-26,20.75,21.37,20.5,21.26,119471,16.0948815107808,16.5757888137536,15.9009672757112,16.4904665503229,154025.566969193,0.0,1.0
2021-03-01,21.41,21.455,21.01,21.01,92186,16.6068150913647,16.6417196536772,16.2965523152533,16.2965523152533,118848.933353048,0.0,1.0
2021-03-02,21.19,21.5,21.03,21.3,85369,16.4361705645034,16.6766242159898,16.3120654540588,16.5214928279341,110060.254175432,0.0,1.0
2021-03-03,21.97,22.51,21.37,21.37,119957,17.0411829779207,17.4600377256712,16.5757888137536,16.5757888137536,154652.132625687,0.0,1.0
2021-03-04,21.88,22.5,21.69,22.04,114718,16.9713738532956,17.4522811562684,16.8239990346427,17.0954789637402,147897.857987059,0.0,1.0
2021-03-05,22.65,22.7075,21.9957,22.33,117761,17.5686296973102,17.6132299713762,17.0611173612859,17.320419476421,151820.98410375,0.0,1.0
2021-03-08,24.02,24.03,22.79,22.79,202828,18.6312797054918,18.6390362748946,17.6772216689492,17.6772216689492,261491.890895929,0.0,1.0
2021-03-09,23.51,23.94,23.0401,23.94,116686,18.2356946659498,18.5692271502696,17.8712134697128,18.5692271502696,150435.062126936,0.0,1.0
2021-03-10,24.29,24.39,23.51,23.51,124760,18.8407070793671,18.9182727733949,18.2356946659498,18.2356946659498,160844.303095115,0.0,1.0
2021-03-11,23.93,24.0496,23.58,23.94,164413,18.7243585383253,18.8179412078273,18.4504962111872,18.7321831762435,210122.18292803,0.21,1.0
2021-03-12,24.27,24.717,23.97,24.23,173050,18.9903962275451,19.34015754249,18.7556570899982,18.9590976758722,221160.393373368,0.0,1.0
2021-03-15,24.28,24.68,23.47,24.42,180163,18.9982208654633,19.3112063821926,18.3644251940867,19.1077657963186,230250.909860307,0.0,1.0
2021-03-16,23.96,24.48,23.6,24.32,101463,18.74783245208,19.1547136238279,18.4661454870237,19.0295194171363,129671.175919341,0.0,1.0
2021-03-17,24.12,24.415,23.8,23.98,119357,18.8730266587717,19.1038534773594,18.6226382453883,18.7634817279164,152539.965743225,0.0,1.0
2021-03-18,24.27,25.22,24.045,24.41,162130,18.9903962275451,19.733736829777,18.8143418743849,19.0999411584003,207204.476033656,0.0,1.0
2021-03-19,24.48,24.57,23.5101,24.01,1193853,19.1547136238279,19.225135365092,18.3958019921388,18.7869556416711,1525761.33550983,0.0,1.0
2021-03-22,23.35,24.83,23.12,24.36,189755,18.2705295390679,19.428575950966,18.0905628669486,19.0608179688092,242509.624065666,0.0,1.0
2021-03-23,21.88,23.15,21.76,23.08,174359,17.1203077650881,18.1140367807033,17.0264121100693,18.0592643152757,222833.314233961,0.0,1.0
2021-03-24,21.85,22.76,21.85,22.2,195185,17.0968338513334,17.8088759018923,17.0968338513334,17.3706961784714,249449.242303269,0.0,1.0
2021-03-25,22.255,22.32,21.42,21.73,287806,17.4137316870217,17.4645918334902,16.7603744208495,17.0029381963146,367820.214823551,0.0,1.0
2021-03-26,22.19,22.825,22.05,22.72,190043,17.3628715405532,17.8597360483608,17.253326609698,17.7775773502194,242877.692215284,0.0,1.0
2021-03-29,21.59,22.25,21.3,22.19,233378,16.8933932654594,17.4098193680626,16.6664787658307,17.3628715405532,298260.446603235,0.0,1.0
2021-03-30,21.77,22.13,21.64,21.86,199591,17.0342367479875,17.3159237130438,16.9325164550505,17.1046584892516,255080.173786674,0.0,1.0
2021-03-31,21.23,21.82,21.02,21.52,351044,16.6117063004031,17.0733599375787,16.4473889041202,16.8386208000318,448639.289981858,0.0,1.0
2021-04-01,20.97,21.19,20.501,21.16,224563,16.4082657145291,16.5804077487302,16.0412901961641,16.5569338349755,286994.749593202,0.0,1.0
2021-04-05,21.13,21.29,20.8,21.18,229408,16.5334599212208,16.6586541279125,16.2752468699192,16.5725831108119,293186.729401893,0.0,1.0
2021-04-06,21.12,21.4348,20.95,21.08,70185,16.5256352833025,16.7719548849684,16.3926164386926,16.4943367316296,89697.441253452,0.0,1.0
2021-04-07,20.95,21.32,20.83,21.23,74311,16.3926164386926,16.6821280416671,16.2987207836739,16.6117063004031,94970.5287025043,0.0,1.0
2021-04-08,21.44,21.5,20.69,20.9,135577,16.7760236966859,16.8229715241953,16.1891758528186,16.3534932491015,173269.35944745,0.0,1.0
2021-04-09,21.63,21.75,21.42,21.56,94921,16.9246918171323,17.0185874721511,16.7603744208495,16.8699193517047,121310.405659598,0.0,1.0
2021-04-12,21.77,21.94,21.6,21.76,94260,17.0342367479875,17.1672555925974,16.9012179033776,17.0264121100693,120465.638135647,0.0,1.0
2021-04-13,21.38,21.76,21.205,21.55,107699,16.7290758691765,17.0264121100693,16.5921447056075,16.8620947137864,137640.873770115,0.0,1.0
2021-04-14,21.87,22.09,21.37,21.37,79629,17.1124831271698,17.2846251613709,16.7212512312583,16.7212512312583,101767.009326368,0.0,1.0
2021-04-15,21.85,21.88,21.31,21.84,67744,17.0968338513334,17.1203077650881,16.6743034037489,17.0890092134151,86577.8080825507,0.0,1.0
2021-04-16,21.98,22.1,21.7,21.85,89247,17.1985541442704,17.2924497992891,16.9794642825599,17.0968338513334,114058.951906345,0.0,1.0
2021-04-19,21.94,22.19,21.65,22.02,106027,17.1672555925974,17.3628715405532,16.9403410929688,17.2298526959433,135504.033679273,0.0,1.0
2021-04-20,21.23,21.75,21.15,21.75,133961,16.6117063004031,17.0185874721511,16.5491091970572,17.0185874721511,171204.088163477,0.0,1.0
2021-04-21,21.88,21.92,21.27,21.27,105447,17.1203077650881,17.151606316761,16.643004852076,16.643004852076,134762.785322401,0.0,1.0
2021-04-22,21.82,22.11,21.67,21.96,108304,17.0733599375787,17.3002744372073,16.9559903688052,17.1829048684339,138414.072487196,0.0,1.0
2021-04-23,22.86,22.98,21.9122,21.93,171059,17.8871222810746,17.9810179360934,17.1455030991848,17.1594309546792,218615.866686247,0.0,1.0
2021-04-26,22.38,23.37,22.31,23.16,133596,17.5115396609996,18.2861788149044,17.456767195572,18.1218614186215,170737.612904412,0.0,1.0
2021-04-27,22.61,22.913,22.01,22.4,133077,17.6915063331189,17.9285928620412,17.222028058025,17.527188936836,170074.323426453,0.0,1.0
2021-04-28,23.23,23.27,22.47,22.47,162315,18.1766338840491,18.2079324357221,17.5819614022636,17.5819614022636,207440.90869921,0.0,1.0
2021-04-29,23.27,23.71,23.02,23.43,108578,18.2079324357221,18.5522165041242,18.0123164877663,18.3331266424138,138764.248435097,0.0,1.0
2021-04-30,23.27,23.46,23.015,23.2,147611,18.2079324357221,18.3566005561684,18.0084041688072,18.1531599702945,188648.984838117,0.0,1.0
2021-05-03,23.96,24.03,23.44,23.62,182571,18.74783245208,18.8026049175076,18.340951280332,18.4817947628601,233328.36855573,0.0,1.0
2021-05-04,24.19,24.585,23.65,24.03,173576,18.9277991241993,19.2368723219694,18.5052686766148,18.8026049175076,221832.628952185,0.0,1.0
2021-05-05,24.01,24.4,23.64,24.165,101275,18.7869556416711,19.0921165204821,18.4974440386966,18.9082375294037,129430.909210563,0.0,1.0
2021-05-06,24.15,24.2,23.67,24.09,75340,18.8965005725263,18.9356237621175,18.5209179524513,18.849552745017,96285.6055287465,0.0,1.0
2021-05-07,24.35,24.36,23.66,23.91,84966,19.052993330891,19.0608179688092,18.5130933145331,18.7087092624888,108587.77222399,0.0,1.0
2021-05-10,24.07,25.01,24.07,24.61,108063,18.8339034691805,19.5694194334942,18.8339034691805,19.2564339167649,138106.071014772,0.0,1.0
2021-05-11,23.55,24.1257,23.51,23.78,138222,18.4270222974325,18.877486702385,18.3957237457596,18.6069889695518,176649.707557664,0.0,1.0
2021-05-12,22.84,23.875,22.65,23.68,114105,17.8714730052382,18.681323029775,17.7228048847918,18.5287425903695,145827.834070316,0.0,1.0
2021-05-13,23.65,23.76,22.68,22.68,64311,18.5052686766148,18.5913396937154,17.7462787985465,17.7462787985465,82190.3846185189,0.0,1.0
2021-05-14,23.86,23.91,23.51,23.8,81966,18.6695860728977,18.7087092624888,18.3957237457596,18.6226382453883,104753.728998795,0.0,1.0
2021-05-17,23.89,23.99,23.4127,23.76,94239,18.6930599866524,18.7713063658347,18.3195900188152,18.5913396937154,120438.79983307,0.0,1.0
2021-05-18,23.4,24.11,23.38,23.96,72351,18.3096527286591,18.8652020208534,18.2940034528226,18.74783245208,92465.6204620429,0.0,1.0
2021-05-19,23.12,23.21,22.54,23.18,85564,18.0905628669486,18.1609846082127,17.6367338676913,18.137510694458,109352.024840213,0.0,1.0
2021-05-20,23.02,23.24,22.71,23.02,107604,18.0123164877663,18.1844585219674,17.7697527123012,18.0123164877663,137519.462401317,0.0,1.0
2021-05-21,23.57,23.81,23.25,23.34,97194,18.442671573269,18.6304628833065,18.1922831598856,18.2627049011497,124215.332409888,0.0,1.0
2021-05-24,23.45,23.72,23.355,23.63,51151,18.3487759182502,18.5600411420424,18.274441858027,18.4896194007784,65371.715003994,0.0,1.0
2021-05-25,22.56,23.8203,22.56,23.43,73468,17.6523831435277,18.6385222603623,17.6523831435277,18.3331266424138,93893.1625562243,0.0,1.0
2021-05-26,23.01,23.0512,22.58,22.6,122042,18.0044918498481,18.0367293580712,17.6680324193642,17.6836816952006,155971.434429775,0.0,1.0
2021-05-27,23.32,23.56,23.12,23.395,122361,18.2470556253132,18.4348469353508,18.0905628669486,18.3057404097,156379.121026054,0.0,1.0
2021-05-28,23.37,23.48,22.8,23.48,85437,18.2861788149044,18.3722498320049,17.8401744535652,18.3722498320049,109189.717010346,0.0,1.0
2021-06-01,23.72,23.97,23.4,23.55,82347,18.5600411420424,18.7556570899982,18.3096527286591,18.4270222974325,105240.652488395,0.0,1.0
2021-06-02,23.52,23.89,23.5,23.89,106180,18.4035483836778,18.6930599866524,18.3878991078414,18.6930599866524,135699.569883758,0.0,1.0
2021-06-03,23.43,23.635,23.2,23.35,112750,18.4974440386966,18.6592868055738,18.3158643490295,18.4342858857689,142816.082831417,0.21,1.0
2021-06-04,23.3,23.49,23.0,23.27,114636,18.3948120401891,18.5448126533924,18.1579689667103,18.3711277328412,145205.006398779,0.0,1.0
2021-06-07,23.43,23.5,23.21,23.28,112863,18.4974440386966,18.5527074225083,18.3237591181455,18.3790225019572,142959.215579621,0.0,1.0
2021-06-08,23.5,23.63,23.07,23.225,179893,18.5527074225083,18.6553394210158,18.213232350522,18.3356012718194,227863.535155585,0.0,1.0
2021-06-09,23.0,23.4,23.0,23.4,122936,18.1579689667103,18.4737597313487,18.1579689667103,18.4737597313487,155718.296753553,0.0,1.0
2021-06-10,22.46,23.3,22.4014,23.3,109207,17.7316514344484,18.3948120401891,17.6853880874288,18.3948120401891,138328.301177566,0.0,1.0
2021-06-11,22.35,22.8,22.29,22.64,111788,17.6448089741728,18.0000735843911,17.597440359477,17.8737572785357,141597.554479454,0.0,1.0
2021-06-14,21.94,22.9,21.82,22.64,100265,17.3211234404184,18.0790212755507,17.2263862110269,17.8737572785357,127001.814147158,0.0,1.0
2021-06-15,22.37,22.69,21.99,22.11,83785,17.6605985124047,17.9132311241155,17.3605972859982,17.4553345153897,106127.232816233,0.0,1.0
2021-06-16,22.58,22.71,21.98,22.3,121616,17.8263886638399,17.9290206623474,17.3527025168823,17.605335128593,154046.303588698,0.0,1.0
2021-06-17,21.76,22.7,21.73,22.7,119169,17.1790175963311,17.9211258932314,17.1553332889832,17.9211258932314,150946.782926272,0.0,1.0
2021-06-18,20.95,21.845,20.85,21.52,337770,16.5395412979383,17.2461231338168,16.4605936067787,16.989543137548,427840.250979758,0.0,1.0
2021-06-21,21.75,21.84,21.06,21.06,176255,17.1711228272152,17.2421757492588,16.6263837582138,16.6263837582138,223255.420660323,0.0,1.0
2021-06-22,21.52,21.77,21.275,21.77,123530,16.989543137548,17.1869123654471,16.796121294207,17.1869123654471,156470.693677739,0.0,1.0
2021-06-23,21.56,21.93,21.51,21.63,186787,17.0211222140119,17.3132286713024,16.9816483684321,17.0763855978236,236595.899457489,0.0,1.0
2021-06-24,21.89,21.9,21.45,21.7,136395,17.2816495948386,17.2895443639546,16.9342797537363,17.1316489816353,172766.293727638,0.0,1.0
2021-06-25,21.89,22.22,21.76,21.92,370574,17.2816495948386,17.5421769756653,17.1790175963311,17.3053339021865,469391.814449398,0.0,1.0
2021-06-28,21.61,21.83,21.19,21.78,193824,17.0605960595917,17.2342809801428,16.7290157567213,17.194807134563,245509.396352254,0.0,1.0
2021-06-29,21.51,22.065,21.5,22.065,111269,16.9816483684321,17.4198080543679,16.9737535993161,17.4198080543679,140940.157166909,0.0,1.0
2021-06-30,21.43,21.63,21.3,21.33,128440,16.9184902155044,17.0763855978236,16.8158582169969,16.8395425243448,162690.001586406,0.0,1.0
2021-07-01,21.5,21.8,21.41,21.8,242673,16.9737535993161,17.210596672795,16.9027006772725,17.210596672795,307384.543405309,0.0,1.0
2021-07-02,21.12,21.5,21.0,21.5,120463,16.6737523729096,16.9737535993161,16.5790151435181,16.9737535993161,152585.842892426,0.0,1.0
2021-07-06,20.62,21.55,20.394,21.55,112459,16.2790139171116,17.0132274448959,16.1005921350908,17.0132274448959,142447.484338256,0.0,1.0
2021-07-07,20.48,20.8,20.365,20.43,71603,16.1684871494881,16.4211197611989,16.0776973046546,16.1290133039083,90696.7625629976,0.0,1.0
2021-07-08,20.14,20.45,19.792,20.345,85524,15.9000649995454,16.1448028421402,15.62532703431,16.0619077664226,108329.957144782,0.0,1.0
2021-07-09,20.83,20.92,20.3954,20.52,64746,16.4448040685467,16.5158569905904,16.1016974027671,16.2000662259519,82011.2647361682,0.0,1.0
2021-07-12,20.9,20.94,20.36,20.65,85975,16.5000674523585,16.5316465288223,16.0737499200966,16.3026982244594,108901.221476107,0.0,1.0
2021-07-13,20.52,21.06,20.4,21.06,57369,16.2000662259519,16.6263837582138,16.1053289965604,16.6263837582138,72667.1029353047,0.0,1.0
2021-07-14,21.24,21.3,20.58,21.005,229255,16.7684896023011,16.8158582169969,16.2474348406477,16.5829625280761,290388.479552254,0.0,1.0
2021-07-15,21.51,21.55,20.76,21.05,174675,16.9816483684321,17.0132274448959,16.389540684735,16.6184889890979,221254.095508451,0.0,1.0
2021-07-16,21.29,21.6,21.14,21.6,200999,16.8079634478809,17.0527012904757,16.6895419111415,17.0527012904757,254597.692532436,0.0,1.0
2021-07-19,20.79,21.14,20.66,21.08,249574,16.4132249920829,16.6895419111415,16.3105929935754,16.6421732964458,316125.774337633,0.0,1.0
2021-07-20,21.16,21.6,20.78,20.78,216216,16.7053314493734,17.0527012904757,16.4053302229669,16.4053302229669,273872.480403351,0.0,1.0
2021-07-21,21.91,22.04,21.45,21.45,140241,17.2974391330705,17.400071131578,16.9342797537363,16.9342797537363,177637.873812513,0.0,1.0
2021-07-22,21.55,21.77,21.47,21.77,121347,17.0132274448959,17.1869123654471,16.9500692919682,17.1869123654471,153705.571648284,0.0,1.0
2021-07-23,21.87,22.16,21.705,22.16,114141,17.2658600566067,17.4948083609696,17.1355963661933,17.4948083609696,144578.008961958,0.0,1.0
2021-07-26,22.03,22.34,21.85,21.9,61350,17.3921763624621,17.6369142050568,17.2500705183748,17.2895443639546,77709.6823211302,0.0,1.0
2021-07-27,21.96,22.15,21.77,21.8,69172,17.3369129786503,17.4869135918536,17.1869123654471,17.210596672795,87617.5084843886,0.0,1.0
2021-07-28,22.26,22.44,21.89,22.12,76558,17.5737560521292,17.7158618962165,17.2816495948386,17.4632292845057,96973.0702386486,0.0,1.0
2021-07-29,22.34,22.59,22.17,22.59,73147,17.6369142050568,17.8342834329559,17.5027031300855,17.8342834329559,92652.4879012835,0.0,1.0
2021-07-30,22.05,22.48,21.96,22.21,114480,17.407965900694,17.7474409726803,17.3369129786503,17.5342822065494,145007.407206569,0.0,1.0
2021-08-02,21.91,22.65,21.87,22.14,127147,17.2974391330705,17.8816520476516,17.2658600566067,17.4790188227376,161052.208281741,0.0,1.0
2021-08-03,22.16,22.32,21.64,21.95,122311,17.4948083609696,17.6211246668249,17.0842803669396,17.3290182095344,154926.633323223,0.0,1.0
2021-08-04,22.01,22.2199,21.79,21.85,88667,17.3763868242301,17.5420980279742,17.202701903679,17.2500705183748,112311.074203222,0.0,1.0
2021-08-05,22.49,22.6,22.16,22.16,66474,17.7553357417963,17.8421782020718,17.4948083609696,17.4948083609696,84200.0557883425,0.0,1.0
2021-08-06,23.18,23.335,22.65,22.865,91762,18.3000748107976,18.422443732095,17.8816520476516,18.0513895836448,116231.391510213,0.0,1.0
2021-08-09,22.74,23.18,22.1863,22.3,62210,17.9527049696953,18.3000748107976,17.5155716037445,17.605335128593,78799.0112012636,0.0,1.0
2021-08-10,23.06,23.189,22.6267,22.68,51944,18.205337581406,18.3071801030019,17.8632572356114,17.9053363549995,65795.4643600457,0.0,1.0
2021-08-11,23.46,23.47,23.0,23.05,55673,18.5211283460445,18.5290231151604,18.1579689667103,18.1974428122901,70518.8450507627,0.0,1.0
2021-08-12,23.2,23.42,22.99,23.42,46208,18.3158643490295,18.4895492695806,18.1500741975943,18.4895492695806,58529.8940618548,0.0,1.0
2021-08-13,22.82,23.23,22.71,23.14,53057,18.015863122623,18.3395486563774,17.9290206623474,18.2684957343337,67205.2585967761,0.0,1.0
2021-08-16,22.81,23.069,22.35,22.69,60665,18.007968353507,18.2124428736104,17.6448089741728,17.9132311241155,76842.0192014895,0.0,1.0
2021-08-17,22.49,22.8,22.25,22.73,46296,17.7553357417963,18.0000735843911,17.5658612830132,17.9448102005793,58641.3602728451,0.0,1.0
2021-08-18,22.32,22.67,22.21,22.42,96676,17.6211246668249,17.8974415858836,17.5342822065494,17.7000723579845,122455.766064835,0.0,1.0
2021-08-19,22.31,22.375,21.9,22.1,98841,17.613229897709,17.6645458969627,17.2895443639546,17.4474397462738,125198.088187495,0.0,1.0
2021-08-20,22.69,22.76,21.8344,22.21,120771,17.9132311241155,17.9684945079272,17.2377546785539,17.5342822065494,152975.974630892,0.0,1.0
2021-08-23,22.78,23.0,22.52,22.9,222959,17.9842840461591,18.1579689667103,17.7790200491441,18.0790212755507,282413.578820488,0.0,1.0
2021-08-24,22.92,22.975,22.72,22.76,73169,18.0948108137826,18.1382320439204,17.9369154314634,17.9684945079272,92680.3544540307,0.0,1.0
2021-08-25,22.69,23.17,22.66,23.04,82744,17.9132311241155,18.2921800416816,17.8895468167676,18.1895480431741,104808.638206677,0.0,1.0
2021-08-26,22.64,22.78,22.54,22.71,90094,17.8737572785357,17.9842840461591,17.7948095873761,17.9290206623474,114118.60014735,0.0,1.0
2021-08-27,23.3,23.36,22.74,22.74,75981,18.3948120401891,18.4421806548849,17.9527049696953,17.9527049696953,96242.2065597687,0.0,1.0
2021-08-30,22.89,23.33,22.81,23.33,75828,18.0711265064347,18.418496347537,18.007968353507,18.418496347537,96048.4073520241,0.0,1.0
2021-08-31,22.93,23.12,22.72,22.97,76344,18.1027055828985,18.2527061961018,17.9369154314634,18.1342846593624,96702.0046801042,0.0,1.0
2021-09-01,22.99,23.0,22.554,22.675,79133,18.1500741975943,18.1579689667103,17.8058622641384,17.9013889704415,100234.723571606,0.0,1.0
2021-09-02,22.64,22.97,22.6,22.635,53941,18.0395474299709,18.3024913633582,18.0076754380451,18.0355634309801,67697.0553025659,0.21,1.0
2021-09-03,22.55,22.7,22.371,22.67,47973,17.9678354481379,18.0873554178595,17.8252082842702,18.0634514239152,60207.0935657479,0.0,1.0
2021-09-07,22.59,22.84,22.49,22.57,77680,17.9997074400637,18.1989073895996,17.9200274602493,17.9837714441008,97489.9845368703,0.0,1.0
2021-09-08,22.38,22.58,22.3,22.48,146716,17.8323794824535,17.9917394420822,17.768635498602,17.9120594622679,184131.572751178,0.0,1.0
2021-09-09,22.3,22.54,22.25,22.39,97046,17.768635498602,17.9598674501565,17.7287955086949,17.840347480435,121794.709569582,0.0,1.0
2021-09-10,22.1,22.57,22.05,22.41,73755,17.6092755389733,17.9837714441008,17.5694355490661,17.8562834763978,92564.0294736984,0.0,1.0
2021-09-13,22.23,22.28,21.82,22.25,144753,17.712859512732,17.7526995026392,17.3861715954931,17.7287955086949,181667.967709392,0.0,1.0
2021-09-14,21.68,22.29,21.6,22.25,125267,17.274619623753,17.7606675006206,17.2108756399015,17.7287955086949,157212.64022889,0.0,1.0
2021-09-15,21.81,22.05,21.59,21.95,89093,17.3782035975117,17.5694355490661,17.2029076419201,17.4897555692518,111813.532342217,0.0,1.0
2021-09-16,22.0,22.23,21.89,22.0,157831,17.529595559159,17.712859512732,17.4419475813632,17.529595559159,198081.124477842,0.0,1.0
2021-09-17,21.7,22.18,21.66,22.12,689908,17.2905556197159,17.6730195228248,17.2586836277901,17.6252115349362,865848.612923058,0.0,1.0
2021-09-20,21.3,21.5,21.0,21.36,115212,16.9718357004584,17.1311956600872,16.7327957610154,17.0196436883471,144593.410124381,0.0,1.0
2021-09-21,21.01,21.37,21.0,21.37,70760,16.7407637589968,17.0276116863285,16.7327957610154,17.0276116863285,88805.2433809083,0.0,1.0
2021-09-22,21.55,21.92,21.17,21.17,101269,17.1710356499943,17.4658515753075,16.8682517266998,16.8682517266998,127094.660711436,0.0,1.0
2021-09-23,22.2,22.3888,21.54,21.54,102738,17.6889555187877,17.8393913206772,17.1630676520129,17.1630676520129,128938.28567648,0.0,1.0
2021-09-24,22.36,22.57,22.09,22.2,56624,17.8164434864907,17.9837714441008,17.6013075409919,17.6889555187877,71064.2750310986,0.0,1.0
2021-09-27,22.91,23.18,22.37,22.41,114714,18.2546833754696,18.4698193209684,17.8244114844721,17.8562834763978,143968.409966048,0.0,1.0
2021-09-28,22.6,23.16,22.53,22.98,103018,18.0076754380451,18.4538833250055,17.9518994521751,18.3104593613397,129289.691387993,0.0,1.0
2021-09-29,22.94,22.98,22.61,22.71,64698,18.2785873694139,18.3104593613397,18.0156434360266,18.0953234158409,81197.3097266537,0.0,1.0
2021-09-30,22.6,23.02,22.57,23.01,82234,18.0076754380451,18.3423313532654,17.9837714441008,18.334363355284,103205.347430549,0.0,1.0
2021-10-01,23.13,23.35,22.59,22.66,91460,18.4299793310612,18.6052752866528,17.9997074400637,18.0554834259337,114784.165624899,0.0,1.0
2021-10-04,23.28,23.54,23.16,23.16,119647,18.5494993007828,18.7566672483001,18.4538833250055,18.4538833250055,150159.425590666,0.0,1.0
2021-10-05,23.37,23.44,23.1,23.42,243325,18.6212112826157,18.6769872684857,18.4060753371169,18.6610512725229,305377.83840672,0.0,1.0
2021-10-06,23.44,23.49,22.94,23.3,71055,18.6769872684857,18.7168272583929,18.2785873694139,18.5654352967456,89175.4743983952,0.0,1.0
2021-10-07,23.66,23.72,23.45,23.64,64099,18.8522832240773,18.9000912119659,18.6849552664672,18.8363472281144,80445.5525080956,0.0,1.0
2021-10-08,23.63,23.79,23.5,23.64,37144,18.828379230133,18.955867197836,18.7247952563743,18.8363472281144,46616.4776729856,0.0,1.0
2021-10-11,23.4,23.81,23.39,23.76,41294,18.64511527656,18.9718031937989,18.6371472785786,18.9319632038917,51824.8123257663,0.0,1.0
2021-10-12,23.29,23.4,23.19,23.36,38687,18.5574672987642,18.64511527656,18.4777873189498,18.6132432846342,48552.9741475014,0.0,1.0
2021-10-13,22.91,23.27,22.67,23.27,37749,18.2546833754696,18.5415313028013,18.0634514239152,18.5415313028013,47375.7650139332,0.0,1.0
2021-10-14,23.19,23.25,22.92,23.19,41682,18.4777873189498,18.5255953068384,18.2626513734511,18.4777873189498,52311.7602402915,0.0,1.0
2021-10-15,23.21,23.65,23.17,23.61,79404,18.4937233149127,18.8443152260959,18.461851322987,18.8124432341701,99653.6397034715,0.0,1.0
2021-10-18,23.08,23.37,23.03,23.1,60897,18.390139341154,18.6212112826157,18.3502993512469,18.4060753371169,76426.9771928657,0.0,1.0
2021-10-19,22.93,23.16,22.71,23.16,39484,18.2706193714325,18.4538833250055,18.0953234158409,18.4538833250055,49553.2254049149,0.0,1.0
2021-10-20,23.37,23.41,22.93,22.93,78211,18.6212112826157,18.6530832745414,18.2706193714325,18.2706193714325,98156.4003683466,0.0,1.0
2021-10-21,23.34,23.47,23.19,23.41,51323,18.5973072886714,18.70089126243,18.4777873189498,18.6530832745414,64411.4118999201,0.0,1.0
2021-10-22,23.38,23.5,23.28,23.35,43960,18.6291792805971,18.7247952563743,18.5494993007828,18.6052752866528,55170.6967075287,0.0,1.0
2021-10-25,23.84,23.91,23.35,23.56,87715,18.9957071877432,19.0514831736132,18.6052752866528,18.772603244263,110084.114233414,0.0,1.0
2021-10-26,23.58,23.9,23.5256,23.83,87051,18.7885392402258,19.0435151756318,18.7451933312068,18.9877391897617,109250.780688969,0.0,1.0
2021-10-27,23.72,23.86,23.21,23.42,97887,18.9000912119659,19.011643183706,18.4937233149127,18.6610512725229,122850.181724519,0.0,1.0
2021-10-28,24.54,24.57,23.8,23.8,88689,19.5534670464437,19.577371040388,18.9638351958174,18.9638351958174,111306.504101319,0.0,1.0
2021-10-29,24.02,24.75,23.84,24.54,103774,19.139131151409,19.7207950040538,18.9957071877432,19.5534670464437,130238.486809078,0.0,1.0
2021-11-01,24.47,24.54,23.6655,24.25,75778,19.4976910605736,19.5534670464437,18.8566656229671,19.322395104982,95102.9357393792,0.0,1.0
2021-11-02,23.92,24.66,23.87,24.34,50174,19.0594511715947,19.6490830222209,19.0196111816875,19.394107086815,62969.3934623188,0.0,1.0
2021-11-03,24.35,24.53,23.4655,23.81,79492,19.4020750847964,19.5454990484622,18.6973056633384,18.9718031937989,99764.0814985183,0.0,1.0
2021-11-04,24.05,24.35,23.74,24.35,42755,19.1630351453533,19.4020750847964,18.9160272079288,19.4020750847964,53658.3971276249,0.0,1.0
2021-11-05,24.46,24.54,24.2,24.28,125362,19.4897230625922,19.5534670464437,19.2825551150749,19.3462990989263,157331.867166724,0.0,1.0
2021-11-08,24.38,24.597,24.25,24.53,98046,19.4259790787407,19.5988846349379,19.322395104982,19.5454990484622,123049.729967842,0.0,1.0
2021-11-09,24.28,24.53,24.13,24.31,90955,19.3462990989263,19.5454990484622,19.2267791292048,19.3702030928707,114150.380323778,0.0,1.0
2021-11-10,24.23,24.485,24.175,24.3,81200,19.3064591090192,19.5096430575458,19.2626351201213,19.3622350948892,101907.656338747,0.0,1.0
2021-11-11,24.3,24.38,24.1,24.31,64350,19.3622350948892,19.4259790787407,19.2028751352605,19.3702030928707,80760.5626280589,0.0,1.0
2021-11-12,23.98,24.47,23.85,24.21,48480,19.1072591594833,19.4976910605736,19.0036751857246,19.2905231130563,60843.3889076657,0.0,1.0
2021-11-15,24.05,24.17,23.85,24.17,166398,19.1630351453533,19.2586511211306,19.0036751857246,19.2586511211306,208832.88422974,0.0,1.0
2021-11-16,24.29,24.48,24.0852,24.13,63755,19.3542670969078,19.5056590585551,19.191082498248,19.2267791292048,80013.8254910938,0.0,1.0
2021-11-17,24.24,24.33,24.1,24.1,172671,19.3144271070006,19.3861390888335,19.2028751352605,19.2028751352605,216705.627188027,0.0,1.0
2021-11-18,24.31,24.4,24.01,24.25,131625,19.3702030928707,19.4419150747036,19.1311631534276,19.322395104982,165192.059921029,0.0,1.0
2021-11-19,23.96,24.16,23.83,24.07,85775,19.0913231635204,19.2506831231491,18.9877391897617,19.1789711413162,107649.374660789,0.0,1.0
2021-11-22,24.23,24.7,24.14,24.28,76794,19.3064591090192,19.6809550141467,19.2347471271862,19.3462990989263,96378.0364640115,0.0,1.0
2021-11-23,24.56,24.7,24.38,24.38,79362,19.5694030424065,19.6809550141467,19.4259790787407,19.4259790787407,99600.9288467448,0.0,1.0
2021-11-24,24.75,24.78,24.35,24.39,83366,19.7207950040538,19.7446989979981,19.4020750847964,19.4339470767221,104626.030521379,0.0,1.0
2021-11-26,23.75,24.33,23.38,24.23,202797,18.9239952059102,19.3861390888335,18.6291792805971,19.3064591090192,254514.371706022,0.0,1.0
2021-11-29,23.75,23.985,23.39,23.87,248309,18.9239952059102,19.111243158474,18.6371472785786,19.0196111816875,311632.860071651,0.0,1.0
2021-11-30,23.62,23.86,23.29,23.5,151186,18.8204112321516,19.011643183706,18.5574672987642,18.7247952563743,189741.513931402,0.0,1.0
2021-12-01,23.37,24.28,23.34,24.12,161367,18.6212112826157,19.3462990989263,18.5973072886714,19.2188111312234,202518.876606091,0.0,1.0
2021-12-02,24.31,24.48,23.595,23.62,161014,19.3702030928707,19.5056590585551,18.800491237198,18.8204112321516,202075.854405505,0.0,1.0
2021-12-03,24.16,24.45,23.95,24.43,167354,19.2506831231491,19.4817550646108,19.083355165539,19.4658190686479,210032.683730477,0.0,1.0
2021-12-06,24.4,24.6,24.19,24.26,103518,19.4419150747036,19.6012750343323,19.2745871170934,19.3303631029635,129917.201587123,0.0,1.0
2021-12-07,24.28,24.819,24.157,24.67,92785,19.3462990989263,19.7757741901257,19.2482927237547,19.6570510202023,116447.067652595,0.0,1.0
2021-12-08,24.26,24.48,24.06,24.35,90276,19.3303631029635,19.5056590585551,19.1710031433348,19.4020750847964,113298.221473359,0.0,1.0
2021-12-09,23.82,23.96,23.64,23.91,120823,19.1470991493904,19.2596345768008,19.00241074272,19.2194433527257,150310.17688607,0.21,1.0
2021-12-10,23.97,23.98,23.55,23.95,90894,19.2676728216158,19.2757110664309,18.9300665393848,19.2515963319858,113076.924243583,0.0,1.0
2021-12-13,23.59,23.95,23.29,23.95,228924,18.9622195186449,19.2515963319858,18.7210721741941,19.2515963319858,284793.515584505,0.0,1.0
2021-12-14,23.8,24.14,23.575,24.0,241511,19.1310226597604,19.4043229834713,18.9501621514223,19.2917875560609,300452.406660418,0.0,1.0
2021-12-15,23.97,24.175,23.76,23.97,158066,19.2676728216158,19.4324568403238,19.0988696805003,19.2676728216158,196642.430825866,0.0,1.0
2021-12-16,24.49,24.66,23.9,24.0,166783,19.6856615519971,19.8223117138526,19.2114051079106,19.2917875560609,207486.838032407,0.0,1.0
2021-12-17,23.98,24.49,23.52,24.49,862455,19.2757110664309,19.6856615519971,18.9059518049397,19.6856615519971,1072939.4536328,0.0,1.0
2021-12-20,23.64,23.83,23.21,23.7,158219,19.00241074272,19.1551373942055,18.6567662156739,19.0506402116101,196832.770885817,0.0,1.0
2021-12-21,23.99,24.285,23.79,23.79,90467,19.2837493112459,19.5208775332891,19.1229844149454,19.1229844149454,112545.713749469,0.0,1.0
2021-12-22,24.16,24.22,23.91,23.97,72210,19.4203994731013,19.4686289419915,19.2194433527257,19.2676728216158,89833.0439812215,0.0,1.0
2021-12-23,24.16,24.4512,24.135,24.17,67737,19.4203994731013,19.6544731621148,19.4003038610637,19.4284377179163,84268.3963461571,0.0,1.0
2021-12-27,24.28,24.3,23.87,24.14,93583,19.5168584108816,19.5329349005117,19.1872903734656,19.4043229834713,116422.181898555,0.0,1.0
2021-12-28,24.13,24.3593,24.05,24.33,82331,19.3962847386562,19.5806016922648,19.331978780136,19.5570496349567,102424.101149674,0.0,1.0
2021-12-29,24.5,24.61,24.04,24.1,105435,19.6936997968122,19.7821204897775,19.323940535321,19.3721700042112,131166.69425509,0.0,1.0
2021-12-30,24.31,24.74,24.28,24.59,68085,19.5409731453267,19.8866176723728,19.5168584108816,19.7660440001474,84701.3266785966,0.0,1.0
2021-12-31,24.3,24.68,24.18,24.37,44945,19.5329349005117,19.8383882034826,19.4364759627314,19.5892026142168,55913.9476767205,0.0,1.0
2022-01-03,24.79,25.0,24.47,24.47,79605,19.9268088964479,20.0956120375634,19.6695850623671,19.6695850623671,99032.8135455634,0.0,1.0
2022-01-04,24.86,25.32,24.84,25.0,92474,19.9830766101531,20.3528358716443,19.967000120523,20.0956120375634,115042.527477073,0.0,1.0
2022-01-05,24.67,25.42,24.66,25.42,135374,19.8303499586676,20.4332183197945,19.8223117138526,20.4332183197945,168412.387424372,0.0,1.0
2022-01-06,25.48,25.5,24.85,24.86,83258,20.4814477886847,20.4975242783147,19.9750383653381,19.9830766101531,103577.3379835,0.0,1.0
2022-01-07,25.59,25.69,25.25,25.66,59844,20.5698684816499,20.6502509298002,20.2965681579391,20.6261361953551,74449.088547462,0.0,1.0
2022-01-10,25.36,25.79,25.18,25.69,90684,20.3849888509044,20.7306333779504,20.2403004442339,20.6502509298002,112815.673180904,0.0,1.0
2022-01-11,25.33,25.44,24.79,25.44,179210,20.3608741164593,20.4492948094246,19.9268088964479,20.4492948094246,222946.680679611,0.0,1.0
2022-01-12,25.39,25.555,25.16,25.32,64381,20.4091035853494,20.5417346247973,20.2242239546038,20.3528358716443,80093.3555540095,0.0,1.0
2022-01-13,25.7,25.88,25.37,25.37,46191,20.6582891746152,20.8029775812857,20.3930270957194,20.3930270957194,57464.0373152833,0.0,1.0
2022-01-14,25.88,25.9,25.34,25.49,47572,20.8029775812857,20.8190540709157,20.3689123612743,20.4894860334997,59182.074065568,0.0,1.0
2022-01-18,25.43,25.9485,25.4,25.88,89861,20.4412565646095,20.8580395582686,20.4171418301645,20.8029775812857,111791.817825738,0.0,1.0
2022-01-19,25.09,25.46,24.85,25.46,83133,20.1679562408987,20.4653712990546,19.9750383653381,20.4653712990546,103421.831398572,0.0,1.0
2022-01-20,24.45,25.23,24.43,24.9,89970,19.653508572737,20.280491668309,19.637432083107,20.0152295894132,111927.419567796,0.0,1.0
2022-01-21,24.79,25.02,24.0101,24.21,129028,19.9268088964479,20.1116885271935,19.2999061833241,19.4605906971764,160517.629120746,0.0,1.0
2022-01-24,25.18,25.31,24.33,24.33,117334,20.2403004442339,20.3447976268292,19.5570496349567,19.5570496349567,145969.677087559,0.0,1.0
2022-01-25,25.17,25.24,24.51,25.01,68365,20.2322621994189,20.288529913124,19.7017380416272,20.1036502823785,85049.6614288353,0.0,1.0
2022-01-26,24.94,25.6741,24.54,25.37,99611,20.0473825686733,20.6374701205443,19.7258527760723,20.3930270957194,123921.331450124,0.0,1.0
2022-01-27,24.46,25.4788,24.335,24.94,112857,19.6615468175521,20.4804831993069,19.5610687573643,20.0473825686733,140400.053241777,0.0,1.0
2022-01-28,23.57,24.74,22.845,24.48,126070,18.9461430290148,19.8866176723728,18.3633702799255,19.6776233071821,156837.721295009,0.0,1.0
2022-01-31,23.61,23.91,23.04,23.55,136028,18.9782960082749,19.2194433527257,18.5201160538185,18.9300665393848,169225.997876715,0.0,1.0
2022-02-01,23.68,23.84,23.115,23.49,121305,19.0345637219801,19.1631756390205,18.5804028899312,18.8818370704946,150909.810277552,0.0,1.0
2022-02-02,23.62,23.97,23.24,23.75,134817,18.9863342530899,19.2676728216158,18.680880950119,19.0908314356853,167719.450081933,0.0,1.0
2022-02-03,23.43,23.73,23.31,23.53,141668,18.8336076016045,19.0747549460552,18.7371486638242,18.9139900497547,176242.454988667,0.0,1.0
2022-02-04,23.68,23.87,23.02,23.54,90052,19.0345637219801,19.1872903734656,18.5040395641884,18.9220282945697,112029.431887508,0.0,1.0
2022-02-07,23.41,23.74,23.35,23.68,94754,18.8175311119744,19.0827931908702,18.7693016430843,19.0345637219801,117878.967586161,0.0,1.0
2022-02-08,23.7,23.82,23.45,23.5,131337,19.0506402116101,19.1470991493904,18.8496840912345,18.8898753153096,163390.146757536,0.0,1.0
2022-02-09,23.37,23.76,23.34,23.76,94470,18.7853781327143,19.0988696805003,18.7612633982692,19.0988696805003,117525.656625204,0.0,1.0
2022-02-10,23.25,23.745,23.13,23.41,72180,18.688919194934,19.0868123132778,18.5924602571537,18.8175311119744,89795.7224008387,0.0,1.0
2022-02-11,23.33,23.93,23.15,23.15,117566,18.7532251534542,19.2355198423557,18.6085367467837,18.6085367467837,146258.297309185,0.0,1.0
2022-02-14,23.32,23.5,23.04,23.33,146895,18.7451869086392,18.8898753153096,18.5201160538185,18.7532251534542,182745.118344018,0.0,1.0
2022-02-15,23.51,23.66,23.4,23.43,95823,18.8979135601247,19.01848723235,18.8094928671594,18.8336076016045,119208.859900465,0.0,1.0
2022-02-16,23.46,23.72,23.365,23.46,57378,18.8577223360495,19.0667167012402,18.7813590103068,18.8577223360495,71381.2546400019,0.0,1.0
2022-02-17,23.73,23.98,23.25,23.6,215589,19.0747549460552,19.2757110664309,18.688919194934,18.9702577634599,268204.073104384,0.0,1.0
2022-02-18,23.72,24.05,23.53,23.66,276684,19.0667167012402,19.331978780136,18.9139900497547,19.01848723235,344209.471553805,0.0,1.0
2022-02-22,23.92,24.35,23.49,23.73,281808,19.2274815975407,19.5731261245868,18.8818370704946,19.0747549460552,350583.997483175,0.0,1.0
2022-02-23,23.46,24.13,23.41,24.02,113578,18.8577223360495,19.3962847386562,18.8175311119744,19.307864045691,141297.015223642,0.0,1.0
2022-02-24,23.24,23.31,22.65,23.18,155159,18.680880950119,18.7371486638242,18.2066245060325,18.6326514812288,193025.969686779,0.0,1.0
2022-02-25,23.73,23.87,23.25,23.29,90602,19.0747549460552,19.1872903734656,18.688919194934,18.7210721741941,112713.660861191,0.0,1.0
2022-02-28,23.49,23.63,23.23,23.45,337477,18.8818370704946,18.994372497905,18.6728427053039,18.8496840912345,419839.166094041,0.0,1.0
2022-03-01,22.9,23.38,22.6,23.27,162160,18.4075806264081,18.7934163775293,18.1664332819574,18.7049956845641,201735.582495428,0.0,1.0
2022-03-02,23.99,24.08,23.01,23.01,137350,19.2837493112459,19.3560935145811,18.4960013193734,18.4960013193734,170870.635518914,0.0,1.0
2022-03-03,24.19,24.21,23.87,23.99,113351,19.4445142075464,19.4605906971764,19.1872903734656,19.2837493112459,141014.615265412,0.0,1.0
2022-03-04,23.93,24.07,23.66,24.0,160027,19.2355198423557,19.3480552697661,19.01848723235,19.2917875560609,199082.018130217,0.0,1.0
2022-03-07,23.24,24.0,23.195,23.9,160203,18.680880950119,19.2917875560609,18.6447088484514,19.2114051079106,199300.971401795,0.0,1.0
2022-03-08,22.98,23.61,22.96,23.41,169296,18.4718865849283,18.9782960082749,18.4558100952983,18.8175311119744,210613.142415799,0.0,1.0
2022-03-09,23.0,23.64,22.99,23.5,286645,18.4879630745584,19.00241074272,18.4799248297433,18.8898753153096,356601.480293549,0.0,1.0
2022-03-10,22.95,22.96,22.39,22.55,140538,18.6246132364138,18.6327285362989,18.1701564428455,18.3000012410079,173176.594813469,0.22,1.0
2022-03-11,23.06,23.29,22.98,23.05,81444,18.7138815351504,18.9005334325088,18.6489591360692,18.7057662352653,100358.583358153,0.0,1.0
2022-03-14,23.41,23.65,23.28,23.4,72881,18.9979170311306,19.1926842283741,18.8924181326237,18.9898017312454,89806.9092103233,0.0,1.0
2022-03-15,23.07,23.69,23.04,23.42,111260,18.7219968350356,19.2251454279147,18.6976509353801,19.0060323310157,137099.061740928,0.0,1.0
2022-03-16,23.4,23.43,23.21,23.26,119147,18.9898017312454,19.0141476309009,18.8356110334276,18.8761875328534,146817.741409728,0.0,1.0
2022-03-17,23.22,23.3649,22.9,23.2,57895,18.8437263333128,18.9613170286486,18.5840367369881,18.8274957335425,71340.5552713556,0.0,1.0
2022-03-18,23.19,23.25,22.67,23.2,245515,18.8193804336573,18.8680722329682,18.3973848396297,18.8274957335425,302533.490412763,0.0,1.0
2022-03-21,23.15,23.44,22.975,23.19,66162,18.7869192341167,19.022262930786,18.6449014861267,18.8193804336573,81527.4862745219,0.0,1.0
2022-03-22,23.33,23.64,23.14,23.27,88531,18.9329946320494,19.184568928489,18.7788039342316,18.8843028327385,109091.470744078,0.0,1.0
2022-03-23,22.8,23.44,22.79,23.18,97501,18.5028837381366,19.022262930786,18.4947684382514,18.8112651337722,120144.666715821,0.0,1.0
2022-03-24,23.1,23.43,22.72,23.43,68789,18.746342734691,19.0141476309009,18.4379613390554,19.0141476309009,84764.5816834145,0.0,1.0
2022-03-25,23.38,23.46,23.11,23.11,76499,18.9735711314751,19.0384935305563,18.7544580345762,18.7544580345762,94265.1548096286,0.0,1.0
2022-03-28,23.15,23.355,22.93,23.32,80868,18.7869192341167,18.9532828817623,18.6083826366435,18.9248793321643,99648.8129144831,0.0,1.0
2022-03-29,23.22,23.59,23.0,23.25,92682,18.8437263333128,19.1439924290632,18.6651897358395,18.8680722329682,114206.500451849,0.0,1.0
2022-03-30,22.67,23.29,22.585,23.2,144023,18.3973848396297,18.9005334325088,18.3284047906059,18.8274957335425,177470.952445745,0.0,1.0
2022-03-31,22.35,23.105,22.32,23.105,111313,18.1376952433049,18.7504003846336,18.1133493436495,18.7504003846336,137164.370479669,0.0,1.0
2022-04-01,22.19,22.72,22.08,22.72,133090,18.0078504451426,18.4379613390554,17.918582146406,18.4379613390554,163998.868659896,0.0,1.0
2022-04-04,22.21,22.35,21.81,22.29,135994,18.0240810449129,18.1376952433049,17.699469049507,18.0890034439941,167577.294646735,0.0,1.0
2022-04-05,21.71,22.26,21.67,22.09,119463,17.6183160506555,18.0646575443386,17.5858548511149,17.9266974462911,147207.129361464,0.0,1.0
2022-04-06,21.25,21.91,21.23,21.65,146384,17.2450122559387,17.7806220483584,17.2287816561684,17.5696242513446,180380.271920582,0.0,1.0
2022-04-07,21.12,21.53,20.82,21.37,108763,17.1395133574318,17.4722406527228,16.8960543608774,17.3423958545605,134022.157578002,0.0,1.0
2022-04-08,20.87,21.31,20.82,20.96,95082,16.9366308603031,17.2937040552496,16.8960543608774,17.0096685592694,117163.877300476,0.0,1.0
2022-04-11,20.99,21.29,20.84,20.84,105641,17.0340144589249,17.2774734554793,16.9122849606476,16.9122849606476,130175.10319408,0.0,1.0
2022-04-12,21.09,21.33,20.98,21.06,92141,17.1151674577763,17.3099346550199,17.0258991590397,17.0908215581209,113539.858420554,0.0,1.0
2022-04-13,21.16,21.36,21.0,21.0,151598,17.1719745569724,17.3342805546753,17.04212975881,17.04212975881,186805.173124224,0.0,1.0
2022-04-14,21.13,21.41,21.03,21.2,96038,17.1476286573169,17.3748570541011,17.0664756584655,17.204435756513,118341.899078512,0.0,1.0
2022-04-18,21.26,21.33,21.01,21.01,79364,17.2531275558239,17.3099346550199,17.0502450586952,17.0502450586952,97795.5234226764,0.0,1.0
2022-04-19,21.66,21.81,21.31,21.31,70753,17.5777395512298,17.699469049507,17.2937040552496,17.2937040552496,87184.7017378739,0.0,1.0
2022-04-20,22.46,22.5,21.92,21.92,166255,18.2269635420416,18.2594247415822,17.7887373482436,17.7887373482436,204866.119986859,0.0,1.0
2022-04-21,22.24,22.78,22.2,22.5,78304,18.0484269445683,18.4866531383663,18.0159657450277,18.2594247415822,96489.3486478666,0.0,1.0
2022-04-22,21.75,22.17,21.72,22.17,73258,17.6507772501961,17.9916198453723,17.6264313505406,17.9916198453723,90271.4638236284,0.0,1.0
2022-04-25,21.47,21.7,21.17,21.69,72354,17.4235488534119,17.6102007507703,17.1800898568575,17.6020854508852,89157.5185439792,0.0,1.0
2022-04-26,21.2,21.55,21.14,21.34,93389,17.204435756513,17.4884712524931,17.1557439572021,17.318049954905,115077.69438184,0.0,1.0
2022-04-27,22.21,22.37,21.28,21.93,164359,18.0240810449129,18.1539258430752,17.2693581555941,17.7968526481287,202529.792276444,0.0,1.0
2022-04-28,21.74,22.37,21.52,22.37,98551,17.6426619503109,18.1539258430752,17.4641253528377,18.1539258430752,121438.519087095,0.0,1.0
2022-04-29,21.5,21.865,21.42,21.75,127587,17.4478947530674,17.7441031988753,17.3829723539862,17.6507772501961,157217.849994066,0.0,1.0
2022-05-02,21.55,21.83,21.19,21.61,127778,17.4884712524931,17.7156996492773,17.1963204566278,17.537163051804,157453.207901603,0.0,1.0
2022-05-03,21.53,21.74,21.31,21.55,83303,17.4722406527228,17.6426619503109,17.2937040552496,17.4884712524931,102649.318175486,0.0,1.0
2022-05-04,22.22,22.26,21.4,21.48,127874,18.032196344798,18.0646575443386,17.3667417542159,17.4316641532971,157571.502975548,0.0,1.0
2022-05-05,22.15,22.15,21.72,22.02,118886,17.975389245602,17.975389245602,17.6264313505406,17.8698903470951,146496.12667744,0.0,1.0
2022-05-06,21.85,22.22,21.58,22.02,156911,17.7319302490476,18.032196344798,17.5128171521486,17.8698903470951,193352.066122872,0.0,1.0
2022-05-09,21.91,22.17,21.51,21.65,208137,17.7806220483584,17.9916198453723,17.4560100529525,17.5696242513446,256474.810476106,0.0,1.0
2022-05-10,21.76,22.3,21.395,21.99,120344,17.6588925500812,18.0971187438792,17.3626841042733,17.8455444474396,148292.733112981,0.0,1.0
2022-05-11,21.74,22.11,21.71,21.82,74562,17.6426619503109,17.9429280460614,17.6183160506555,17.7075843493921,91878.3052447159,0.0,1.0
2022-05-12,21.8,21.85,21.38,21.61,126848,17.6913537496218,17.7319302490476,17.3505111544456,17.537163051804,156307.22437276,0.0,1.0
2022-05-13,22.07,22.22,21.71,21.84,119348,17.9104668465208,18.032196344798,17.6183160506555,17.7238149491624,147065.421720801,0.0,1.0
2022-05-16,21.94,22.3325,21.755,21.95,87942,17.8049679480139,18.1234934685059,17.6548349001387,17.813083247899,108365.681175811,0.0,1.0
2022-05-17,22.33,22.38,22.09,22.19,69692,18.1214646435346,18.1620411429604,17.9266974462911,18.0078504451426,85877.2947227105,0.0,1.0
2022-05-18,22.19,22.72,22.04,22.6,92631,18.0078504451426,18.4379613390554,17.8861209468654,18.3405777404336,114143.656193815,0.0,1.0
2022-05-19,21.91,22.26,21.88,21.93,112801,17.7806220483584,18.0646575443386,17.756276148703,17.7968526481287,138997.944125818,0.0,1.0
2022-05-20,22.11,22.19,21.585,22.06,90510,17.9429280460614,18.0078504451426,17.5168748020911,17.9023515466357,111530.074403841,0.0,1.0
2022-05-23,22.24,22.65,22.2,22.39,197433,18.0484269445683,18.3811542398594,18.0159657450277,18.1701564428455,243284.90973123,0.0,1.0
2022-05-24,22.48,22.51,21.85,22.28,75486,18.2431941418119,18.2675400414673,17.7319302490476,18.0808881441089,93016.8953314369,0.0,1.0
2022-05-25,22.41,22.85,22.36,22.37,75587,18.1863870426158,18.5434602375623,18.1458105431901,18.1539258430752,93141.3516071503,0.0,1.0
2022-05-26,22.75,22.87,22.55,22.63,54165,18.4623072387108,18.5596908373326,18.3000012410079,18.3649236400891,66744.2987524482,0.0,1.0
2022-05-27,22.8,22.93,22.69,22.7,57729,18.5028837381366,18.6083826366435,18.4136154394,18.4217307392851,71136.0033726589,0.0,1.0
2022-05-31,23.1,23.23,22.5,22.84,158309,18.746342734691,18.8518416331979,18.2594247415822,18.5353449376772,195074.738137197,0.0,1.0
2022-06-01,23.19,23.27,22.66,23.14,118207,18.8193804336573,18.8843028327385,18.3892695397445,18.7788039342316,145659.43547735,0.0,1.0
2022-06-02,23.08,23.09,22.69,23.09,90889,18.908648732394,18.9168413878239,18.5891351706247,18.9168413878239,110939.610211608,0.22,1.0
2022-06-03,22.98,23.44,22.8,23.35,183270,18.8267221780942,19.2035843278732,18.6792543803545,19.1298504290034,223700.36377869,0.0,1.0
2022-06-06,22.95,23.1,22.7948,23.0,72599,18.8021442118042,18.9250340432539,18.6749941995309,18.8431074889541,88614.736235986,0.0,1.0
2022-06-07,22.9,22.99,22.75,22.98,90385,18.7611809346543,18.8349148335241,18.6382911032046,18.8267221780942,110324.425056676,0.0,1.0
2022-06-08,22.68,22.88,22.6,22.83,92800,18.5809425151948,18.7447956237944,18.5154012717549,18.7038323466445,113272.187257393,0.0,1.0
2022-06-09,22.27,22.62,22.27,22.62,87834,18.2450436425656,18.5317865826149,18.2450436425656,18.5317865826149,107210.660512563,0.0,1.0
2022-06-10,21.97,22.11,21.794,22.0,93951,17.9992639796662,18.1139611556859,17.8550732440985,18.0238419459561,114677.104148915,0.0,1.0
2022-06-13,21.75,22.17,21.54,21.54,124472,17.8190255602066,18.1631170882658,17.646979796177,17.646979796177,151931.203580843,0.0,1.0
2022-06-14,21.74,21.97,21.58,21.66,122635,17.8108329047766,17.9992639796662,17.679750417897,17.7452916613368,149688.951339552,0.0,1.0
2022-06-15,21.88,22.11,21.61,21.75,125323,17.9255300807964,18.1139611556859,17.7043283841869,17.8190255602066,152969.938832524,0.0,1.0
2022-06-16,21.47,21.65,21.34,21.6,86616,17.5896312081672,17.7370990059068,17.4831266875774,17.6961357287569,105723.96305481,0.0,1.0
2022-06-17,21.83,22.02,21.51,21.55,225933,17.8845668036465,18.0402272568161,17.6224018298871,17.655172451607,275775.054780437,0.0,1.0
2022-06-21,21.92,22.3,21.87,22.08,126044,17.9583007025163,18.2696216088555,17.9173374253664,18.089383189396,153849.995373608,0.0,1.0
2022-06-22,21.63,22.17,21.59,22.075,239244,17.7207136950469,18.1631170882658,17.6879430733269,18.085286861681,292022.534140169,0.0,1.0
2022-06-23,21.33,21.75,21.16,21.75,195470,17.4749340321475,17.8190255602066,17.3356588898378,17.8190255602066,238591.750465545,0.0,1.0
2022-06-24,21.66,21.86,21.41,21.48,246307,17.7452916613368,17.9091447699364,17.5404752755873,17.5978238635972,300643.670547486,0.0,1.0
2022-06-27,22.13,22.13,21.88,21.88,110721,18.1303464665459,18.1303464665459,17.9255300807964,17.9255300807964,135146.657816011,0.0,1.0
2022-06-28,21.76,22.36,21.71,22.22,87484,17.8272182156366,18.3187775414354,17.7862549384867,18.2040803654157,106783.448599416,0.0,1.0
2022-06-29,21.39,22.0161,21.36,21.89,90982,17.5240899647273,18.0370321211984,17.4995119984374,17.9337227362263,111053.126519959,0.0,1.0
2022-06-30,21.26,21.825,21.07,21.12,85177,17.4175854441376,17.8804704759315,17.261924990968,17.3028882681179,103967.511789041,0.0,1.0
2022-07-01,21.62,21.67,21.09,21.13,76924,17.7125210396169,17.7534843167668,17.2783103018279,17.3110809235479,93893.8548770227,0.0,1.0
2022-07-05,21.36,21.39,20.93,21.25,82255,17.4995119984374,17.5240899647273,17.1472278149483,17.4093927887076,100400.902616992,0.0,1.0
2022-07-06,21.22,21.38,20.9801,21.27,54433,17.3848148224177,17.5158973092974,17.1882730186525,17.4257780995676,66441.2173381646,0.0,1.0
2022-07-07,21.17,21.54,21.17,21.31,60842,17.3438515452678,17.646979796177,17.3438515452678,17.4585487212875,74264.0777706283,0.0,1.0
2022-07-08,21.24,21.3431,21.08,21.21,60042,17.4012001332776,17.4856664107607,17.2701176463979,17.3766221669877,73287.59339772,0.0,1.0
2022-07-11,21.15,21.23,21.06,21.16,35551,17.3274662344078,17.3930074778477,17.253732335538,17.3356588898378,43393.7449265904,0.0,1.0
2022-07-12,21.22,21.39,21.04,21.1,45736,17.3848148224177,17.5240899647273,17.237347024678,17.2865029572579,55825.6115991824,0.0,1.0
2022-07-13,20.93,21.17,20.9,21.17,53221,17.1472278149483,17.3438515452678,17.1226498486583,17.3438515452678,64961.8435132081,0.0,1.0
2022-07-14,20.73,20.82,20.5,20.82,109771,16.9833747063487,17.0571086052185,16.7949436314591,17.0571086052185,133987.082623182,0.0,1.0
2022-07-15,21.25,21.42,20.92,21.1,71366,17.4093927887076,17.5486679310173,17.1390351595183,17.2865029572579,87109.7296962406,0.0,1.0
2022-07-18,21.37,21.58,21.366,21.39,47943,17.5077046538674,17.679750417897,17.5044275916954,17.5240899647273,58519.4878629439,0.0,1.0
2022-07-19,21.9,22.03,21.56,21.56,63786,17.9419153916563,18.0484199122461,17.663365107037,17.663365107037,77857.540262932,0.0,1.0
2022-07-20,22.11,22.125,21.77,21.78,70638,18.1139611556859,18.1262501388309,17.8354108710666,17.8436035264966,86221.1289168938,0.0,1.0
2022-07-21,22.03,22.12,21.87,21.97,43598,18.0484199122461,18.1221538111159,17.9173374253664,17.9992639796662,53215.9571125842,0.0,1.0
2022-07-22,22.1,22.18,21.82,22.07,72201,18.1057685002559,18.1713097436958,17.8763741482165,18.081190533966,88128.935260464,0.0,1.0
2022-07-25,22.39,22.475,22.2,22.2,63004,18.3433555077253,18.4129930788802,18.1876950545557,18.1876950545557,76903.026788414,0.0,1.0
2022-07-26,22.45,22.65,22.14,22.36,67076,18.3925114403052,18.5563645489048,18.1385391219758,18.3187775414354,81873.3322465185,0.0,1.0
2022-07-27,22.28,22.75,22.13,22.45,126236,18.2532362979956,18.6382911032046,18.1303464665459,18.3925114403052,154084.351623106,0.0,1.0
2022-07-28,21.8,22.28,21.74,22.26,89265,17.8599888373565,18.2532362979956,17.8108329047766,18.2368509871356,108957.346934604,0.0,1.0
2022-07-29,21.59,21.815,21.56,21.78,88505,17.6879430733269,17.8722778205015,17.663365107037,17.8436035264966,108029.686780341,0.0,1.0
2022-08-01,22.33,22.4,21.55,21.63,105019,18.2941995751455,18.3515481631553,17.655172451607,17.7207136950469,128186.765448105,0.0,1.0
2022-08-02,21.98,22.39,21.95,22.32,77051,18.0074566350962,18.3433555077253,17.9828786688062,18.2860069197155,94048.8717712218,0.0,1.0
2022-08-03,21.88,22.06,21.8,22.06,79294,17.9255300807964,18.072997878536,17.8599888373565,18.072997878536,96786.6898317642,0.0,1.0
2022-08-04,21.88,22.01,21.68,21.99,68595,17.9255300807964,18.0320346013861,17.7616769721968,18.0156492905261,83727.4319495783,0.0,1.0
2022-08-05,21.74,21.95,21.72,21.81,63335,17.8108329047766,17.9828786688062,17.7944475939167,17.8681814927865,77307.0471977049,0.0,1.0
2022-08-08,21.97,22.09,21.8,21.84,76564,17.9992639796662,18.0975758448259,17.8599888373565,17.8927594590764,93454.4369092138,0.0,1.0
2022-08-09,21.92,22.08,21.79,22.08,82155,17.9583007025163,18.089383189396,17.8517961819265,18.089383189396,100278.842070379,0.0,1.0
2022-08-10,22.15,22.35,22.105,22.15,72676,18.1467317774058,18.3105848860054,18.1098648279709,18.1467317774058,88708.7228568784,0.0,1.0
2022-08-11,22.38,22.38,22.17,22.3,46873,18.3351628522954,18.3351628522954,18.1631170882658,18.2696216088555,57213.4400141787,0.0,1.0
2022-08-12,22.67,22.71,22.43,22.43,61771,18.5727498597648,18.6055204814847,18.3761261294453,18.3761261294453,75398.0202486684,0.0,1.0
2022-08-15,22.82,22.83,22.38,22.56,73765,18.6956396912145,18.7038323466445,18.3351628522954,18.482630650035,90037.9622095,0.0,1.0
2022-08-16,23.09,23.2,22.68,22.68,135126,18.9168413878239,19.0069605975537,18.5809425151948,18.5809425151948,164935.534217053,0.0,1.0
2022-08-17,22.77,23.1,22.72,23.1,134623,18.6546764140646,18.9250340432539,18.6137131369147,18.9250340432539,164321.569667587,0.0,1.0
2022-08-18,22.58,22.87,22.43,22.8,69391,18.499015960895,18.7366029683644,18.3761261294453,18.6792543803545,84699.0339006224,0.0,1.0
2022-08-19,22.53,22.56,22.35,22.56,118348,18.4580526837451,18.482630650035,18.3105848860054,18.482630650035,144456.215706228,0.0,1.0
2022-08-22,21.82,22.35,21.71,22.35,144623,17.8763741482165,18.3105848860054,17.7862549384867,18.3105848860054,176527.624328944,0.0,1.0
2022-08-23,21.6,21.92,21.55,21.8,56539,17.6961357287569,17.9583007025163,17.655172451607,17.8599888373565,69011.8124498466,0.0,1.0
2022-08-24,21.56,21.635,21.39,21.6,67373,17.663365107037,17.7248100227618,17.5240899647273,17.6961357287569,82235.8520699607,0.0,1.0
2022-08-25,21.67,21.79,21.51,21.64,49525,17.7534843167668,17.8517961819265,17.6224018298871,17.7289063504768,60450.4857103706,0.0,1.0
2022-08-26,21.23,21.67,21.12,21.67,66162,17.3930074778477,17.7534843167668,17.3028882681179,17.7534843167668,80757.6988504702,0.0,1.0
2022-08-29,21.01,21.2,21.0,21.12,98114,17.2127690583881,17.3684295115577,17.2045764029581,17.3028882681179,119758.484704438,0.0,1.0
2022-08-30,20.83,21.16,20.75,20.86,108590,17.0653012606485,17.3356588898378,16.9997600172086,17.0898792269384,132545.547567676,0.0,1.0
2022-08-31,20.65,20.85,20.62,20.76,106957,16.9178334629088,17.0816865715084,16.8932554966189,17.0079526726386,130552.298841476,0.0,1.0
2022-09-01,20.42,20.63,20.17,20.42,128596,16.9096408074788,17.0835401497693,16.7026177809426,16.9096408074788,155291.904180401,0.22,1.0
2022-09-02,20.23,20.815,20.16,20.63,104420,16.7523033073113,17.2367371894061,16.6943368598812,17.0835401497693,126097.084159052,0.0,1.0
2022-09-06,20.04,20.5,19.88,20.41,131903,16.5949658071438,16.9758881759704,16.4624710701606,16.9013598864174,159285.421296987,0.0,1.0
2022-09-07,20.3,20.36,19.94,20.07,155852,16.8102697547414,16.8599552811101,16.5121565965293,16.6198085703281,188206.117222339,0.0,1.0
2022-09-08,20.71,20.85,20.08,20.13,147083,17.1497875182608,17.2657204131211,16.6280894913896,16.6694940966968,177616.71546989,0.0,1.0
2022-09-09,20.78,20.93,20.7,20.8,90206,17.207753965691,17.3319677816127,17.1415065971994,17.2243158078139,108932.326888062,0.0,1.0
2022-09-12,20.92,21.0,20.76,20.8,72668,17.3236868605513,17.3899342290429,17.1911921235681,17.2243158078139,87753.523383164,0.0,1.0
2022-09-13,20.64,20.79,20.58,20.79,122370,17.0918210708307,17.2160348867524,17.042135544462,17.2160348867524,147773.416860211,0.0,1.0
2022-09-14,20.38,20.76,20.25,20.67,157711,16.876517123233,17.1911921235681,16.7688651494342,17.1166638340151,190451.036581194,0.0,1.0
2022-09-15,20.63,20.85,20.38,20.5,104529,17.0835401497693,17.2657204131211,16.876517123233,16.9758881759704,126228.712028936,0.0,1.0
2022-09-16,20.75,20.76,20.48,20.67,454659,17.1829112025066,17.1911921235681,16.9593263338475,17.1166638340151,549043.99719087,0.0,1.0
2022-09-19,21.1,21.14,20.56,20.56,99634,17.4727434396574,17.5058671239032,17.0255737023391,17.0255737023391,120317.533835501,0.0,1.0
2022-09-20,21.01,21.06,20.76,21.04,84392,17.3982151501043,17.4396197554116,17.1911921235681,17.4230579132887,101911.368764133,0.0,1.0
2022-09-21,20.89,21.25,20.87,21.14,82119,17.2988440973669,17.5969572555791,17.282282255244,17.5058671239032,99166.5050187437,0.0,1.0
2022-09-22,20.57,21.05,20.53,21.04,69090,17.0338546234006,17.4313388343501,17.0007309391548,17.4230579132887,83432.7479845709,0.0,1.0
2022-09-23,20.4,20.51,20.19,20.5,96016,16.8930789653559,16.9841690970319,16.7191796230655,16.9758881759704,115948.454631446,0.0,1.0
2022-09-26,19.92,20.52,19.9,20.37,129931,16.4955947544064,16.9924500180933,16.4790329122835,16.8682362021716,156904.043687701,0.0,1.0
2022-09-27,19.56,20.05,19.49,20.05,134890,16.1974815961942,16.6032467282052,16.1395151487641,16.6032467282052,162892.507969877,0.0,1.0
2022-09-28,19.88,20.07,19.41,19.51,186848,16.4624710701606,16.6198085703281,16.0732677802725,16.156076990887,225636.736074991,0.0,1.0
2022-09-29,19.63,19.95,19.49,19.87,113737,16.2554480436244,16.5204375175907,16.1395151487641,16.4541901490991,137348.248046333,0.0,1.0
2022-09-30,19.37,19.88,19.33,19.7,155048,16.0401440960267,16.4624710701606,16.0070204117809,16.3134144910545,187235.210732548,0.0,1.0
2022-10-03,19.77,19.89,19.34,19.5,146378,16.3713809384846,16.470751991222,16.0153013328423,16.1477960698255,176765.360898619,0.0,1.0
2022-10-04,20.21,20.3,19.9,19.9,101404,16.7357414651884,16.8102697547414,16.4790329122835,16.4790329122835,122454.977227203,0.0,1.0
2022-10-05,19.98,20.12,19.85,19.97,77579,16.5452802807751,16.6612131756354,16.4376283069762,16.5369993597136,93684.0230987846,0.0,1.0
2022-10-06,19.8,19.98,19.77,19.97,69340,16.396223701669,16.5452802807751,16.3713809384846,16.5369993597136,83734.6467687097,0.0,1.0
2022-10-07,19.56,19.8,19.445,19.69,115172,16.1974815961942,16.396223701669,16.1022510039876,16.3051335699931,139081.147067289,0.0,1.0
2022-10-10,19.44,19.68,19.43,19.56,97919,16.0981105434568,16.2968526489316,16.0898296223954,16.1974815961942,118246.50817631,0.0,1.0
2022-10-11,19.52,19.65,19.35,19.36,70066,16.1643579119484,16.2720098857473,16.0235822539038,16.0318631749652,84611.3608378487,0.0,1.0
2022-10-12,19.57,19.74,19.3,19.43,76887,16.2057625172557,16.3465381753003,15.9821776485965,16.0898296223954,92848.3672642886,0.0,1.0
2022-10-13,20.46,20.5,19.495,19.55,106053,16.9427644917246,16.9758881759704,16.1436556092948,16.1892006751328,128069.087017046,0.0,1.0
2022-10-14,20.26,20.68,20.2,20.32,81493,16.7771460704956,17.1249447550765,16.7274605441269,16.8268315968643,98410.5504632605,0.0,1.0
2022-10-17,20.58,20.7,20.38,20.43,85096,17.042135544462,17.1415065971994,16.876517123233,16.9179217285403,102761.515740267,0.0,1.0
2022-10-18,20.59,20.88,20.46,20.67,71340,17.0504164655235,17.2905631763055,16.9427644917246,17.1166638340151,86149.8370418192,0.0,1.0
2022-10-19,20.56,20.64,20.205,20.37,96132,17.0255737023391,17.0918210708307,16.7316010046577,16.8682362021716,116088.535667286,0.0,1.0
2022-10-20,19.79,20.5806,19.63,20.51,71660,16.3879427806075,17.0426323997257,16.2554480436244,16.9841690970319,86536.2674855171,0.0,1.0
2022-10-21,20.25,20.348,19.87,19.89,81491,16.7688651494342,16.8500181758364,16.4541901490991,16.470751991222,98408.1352729871,0.0,1.0
2022-10-24,20.4,20.58,20.25,20.41,80285,16.8930789653559,17.042135544462,16.7688651494342,16.9013598864174,96951.7755383022,0.0,1.0
2022-10-25,20.7,20.94,20.24,20.24,86678,17.1415065971994,17.3402487026742,16.7605842283727,16.7605842283727,104671.931246297,0.0,1.0
2022-10-26,19.58,21.04,19.53,20.95,186861,16.2140434383171,17.4230579132887,16.1726388330099,17.3485296237356,225652.434811766,0.0,1.0
2022-10-27,19.47,19.77,19.33,19.53,177332,16.1229533066412,16.3713809384846,16.0070204117809,16.1726388330099,214145.260755535,0.0,1.0
2022-10-28,20.08,20.16,19.73,19.83,142809,16.6280894913896,16.6943368598812,16.3382572542388,16.4210664648533,172455.453856254,0.0,1.0
2022-10-31,19.7,20.1,19.58,20.1,174350,16.3134144910545,16.6446513335125,16.2140434383171,16.6446513335125,210544.212058329,0.0,1.0
2022-11-01,19.78,19.955,19.65,19.85,91339,16.3796618595461,16.5245779781214,16.2720098857473,16.4376283069762,110300.532177779,0.0,1.0
2022-11-02,19.79,20.23,19.66,19.77,139720,16.3879427806075,16.7523033073113,16.2802908068087,16.3713809384846,168725.192479437,0.0,1.0
2022-11-03,19.62,19.71,19.325,19.66,86761,16.2471671225629,16.321695412116,16.0028799512502,16.2802908068087,104772.161642631,0.0,1.0
2022-11-04,20.38,20.41,19.72,19.72,87496,16.876517123233,16.9013598864174,16.3299763331774,16.3299763331774,105659.744067999,0.0,1.0
2022-11-07,20.58,20.72,20.46,20.47,91025,17.042135544462,17.1580684393223,16.9427644917246,16.9510454127861,109921.347304901,0.0,1.0
2022-11-08,20.32,20.65,20.25,20.52,82088,16.8268315968643,17.1001019918922,16.7688651494342,16.9924500180933,99129.0695695106,0.0,1.0
2022-11-09,20.3,20.56,20.085,20.18,93251,16.8102697547414,17.0255737023391,16.6322299519203,16.7108987020041,112609.454078872,0.0,1.0
2022-11-10,21.19,21.295,20.35,20.4,115053,17.5472717292104,17.6342214003556,16.8516743600487,16.8930789653559,138937.443246039,0.0,1.0
2022-11-11,20.84,21.32,20.79,21.1,57216,17.2574394920597,17.6549237030092,17.2160348867524,17.4727434396574,69093.7633331193,0.0,1.0
2022-11-14,20.81,21.02,20.53,20.67,77262,17.2325967288753,17.4064960711658,17.0007309391548,17.1166638340151,93301.2154404971,0.0,1.0
2022-11-15,20.96,21.25,20.77,20.98,54156,17.3568105447971,17.5969572555791,17.1994730446295,17.37337238692,65398.5222152616,0.0,1.0
2022-11-16,20.94,20.96,20.73,20.96,60844,17.3402487026742,17.3568105447971,17.1663493603837,17.3568105447971,73474.9184885401,0.0,1.0
2022-11-17,21.13,21.14,20.6,20.77,90466,17.4975862028417,17.5058671239032,17.0586973865849,17.1994730446295,109246.301623567,0.0,1.0
2022-11-18,20.76,21.55,20.74,21.55,127445,17.1911921235681,17.8453848874226,17.1746302814452,17.8453848874226,153901.962178226,0.0,1.0
2022-11-21,20.85,21.01,20.72,20.72,120262,17.2657204131211,17.3982151501043,17.1580684393223,17.1580684393223,145227.806312354,0.0,1.0
2022-11-22,20.8,21.11,20.65,20.86,137214,17.2243158078139,17.4810243607188,17.1001019918922,17.2740013341826,165698.95906723,0.0,1.0
2022-11-23,20.78,20.95,20.67,20.82,45458,17.207753965691,17.3485296237356,17.1166638340151,17.2408776499368,54894.859717508,0.0,1.0
2022-11-25,20.77,20.955,20.75,20.75,35967,17.1994730446295,17.3526700842663,17.1829112025066,17.1829112025066,43433.5742764666,0.0,1.0
2022-11-28,20.63,20.755,20.47,20.68,66265,17.0835401497693,17.1870516630374,16.9510454127861,17.1249447550765,80021.2917238036,0.0,1.0
2022-11-29,20.58,20.735,20.44,20.56,69611,17.042135544462,17.1704898209145,16.9262026496017,17.0255737023391,84061.9050507162,0.0,1.0
2022-11-30,20.86,20.9,20.24,20.48,242052,17.2740013341826,17.3071250184284,16.7605842283727,16.9593263338475,292300.817993362,0.0,1.0
2022-12-01,20.53,20.805,20.44,20.74,89227,17.0007309391548,17.2284562683446,16.9262026496017,17.1746302814452,107750.091249375,0.0,1.0
2022-12-02,20.6,20.69,20.37,20.37,54391,17.0586973865849,17.133225676138,16.8682362021716,16.8682362021716,65682.3070723521,0.0,1.0
2022-12-05,20.18,20.58,20.05,20.58,97689,16.7108987020041,17.042135544462,16.6032467282052,17.042135544462,117968.761294901,0.0,1.0
2022-12-06,20.1,20.37,19.99,20.24,131459,16.6446513335125,16.8682362021716,16.5535612018365,16.7605842283727,158749.249056357,0.0,1.0
2022-12-07,19.95,20.07,19.86,20.0,121039,16.5204375175907,16.6198085703281,16.4459092280377,16.561842122898,146166.107733457,0.0,1.0
2022-12-08,19.91,20.0,19.74,19.75,102713,16.6694940966968,16.7448459032615,16.5271629065191,16.5355353294707,122680.137629686,0.22,1.0
2022-12-09,20.0,20.15,19.85,19.85,74517,16.7448459032615,16.8704322475359,16.619259558987,16.619259558987,89002.9092301003,0.0,1.0
2022-12-12,19.98,20.12,19.81,20.09,168597,16.7281010573582,16.8453149786811,16.5857698671805,16.8201977098262,201371.814317099,0.0,1.0
2022-12-13,19.92,20.57,19.83,20.25,181928,16.6778665196484,17.2220740115044,16.6025147130838,16.9541564770523,217294.325729884,0.0,1.0
2022-12-14,19.74,20.06,19.68,19.99,141716,16.5271629065191,16.7950804409713,16.4769283688093,16.7364734803099,169265.218466295,0.0,1.0
2022-12-15,19.64,19.73,19.42,19.53,184800,16.4434386770028,16.5187904835675,16.2592453720669,16.3513420245348,220724.634992318,0.0,1.0
2022-12-16,19.64,19.81,19.49,19.51,275901,16.4434386770028,16.5857698671805,16.3178523327283,16.3345971786316,329535.430297702,0.0,1.0
2022-12-19,19.64,19.94,19.52,19.68,178325,16.4434386770028,16.6946113655517,16.3429696015832,16.4769283688093,212990.911985958,0.0,1.0
2022-12-20,19.46,19.71,19.4,19.68,214093,16.2927350638734,16.5020456376642,16.2425005261636,16.4769283688093,255712.117312827,0.0,1.0
2022-12-21,19.53,19.74,19.52,19.66,196330,16.3513420245348,16.5271629065191,16.3429696015832,16.460183522906,234496.036731828,0.0,1.0
2022-12-22,19.5,19.6625,19.24,19.51,174055,16.3262247556799,16.4622766286439,16.1085417589375,16.3345971786316,207890.835192576,0.0,1.0
2022-12-23,19.58,19.66,19.48,19.56,88883,16.393204139293,16.460183522906,16.3094799097767,16.3764592933897,106161.621926527,0.0,1.0
2022-12-27,19.46,19.69,19.45,19.69,84048,16.2927350638734,16.4853007917609,16.2843626409218,16.4853007917609,100386.710615987,0.0,1.0
2022-12-28,19.27,19.63,19.25,19.47,140887,16.1336590277924,16.4350662540511,16.1169141818892,16.3011074868251,168275.063042006,0.0,1.0
2022-12-29,19.55,19.63,19.33,19.35,114905,16.3680868704381,16.4350662540511,16.1838935655022,16.2006384114055,137242.230431776,0.0,1.0
2022-12-30,19.38,19.625,19.35,19.59,107803,16.2257556802604,16.4308800425753,16.2006384114055,16.4015765622446,128759.620270978,0.0,1.0
2023-01-03,19.5,19.64,19.35,19.45,87854,16.3262247556799,16.4434386770028,16.2006384114055,16.2843626409218,104932.587027138,0.0,1.0
2023-01-04,19.48,19.75,19.44,19.62,90859,16.3094799097767,16.5355353294707,16.2759902179702,16.4266938310995,108521.751140514,0.0,1.0
2023-01-05,19.36,19.46,19.35,19.36,80200,16.2090108343571,16.2927350638734,16.2006384114055,16.2090108343571,95790.6695150644,0.0,1.0
2023-01-06,19.82,19.88,19.4,19.44,84174,16.5941422901321,16.6443768278419,16.2425005261636,16.2759902179702,100537.2046853,0.0,1.0
2023-01-09,19.65,19.92,19.6,19.91,87496,16.4518110999544,16.6778665196484,16.4099489851963,16.6694940966968,104504.992766709,0.0,1.0
2023-01-10,19.64,19.84,19.47,19.56,91047,16.4434386770028,16.6108871360354,16.3011074868251,16.3764592933897,108746.297847108,0.0,1.0
2023-01-11,19.54,19.77,19.505,19.72,91178,16.3597144474865,16.552280175374,16.3304109671558,16.5104180606158,108902.763903298,0.0,1.0
2023-01-12,19.5,19.98,19.45,19.68,877067,16.3262247556799,16.7281010573582,16.2843626409218,16.4769283688093,1047566.52293727,0.0,1.0
2023-01-13,20.03,20.07,19.42,19.5,267043,16.7699631721164,16.8034528639229,16.2592453720669,16.3262247556799,318955.458345527,0.0,1.0
2023-01-17,19.86,20.1,19.76,19.94,129625,16.6276319819387,16.8285701327778,16.5439077524223,16.6946113655517,154823.759799129,0.0,1.0
2023-01-18,19.55,19.74,19.5,19.74,111552,16.3680868704381,16.5271629065191,16.3262247556799,16.5271629065191,133237.416031726,0.0,1.0
2023-01-19,19.71,19.77,19.36,19.5,126233,16.5020456376642,16.552280175374,16.2090108343571,16.3262247556799,150772.363901435,0.0,1.0
2023-01-20,19.97,20.01,19.67,19.9,160095,16.7197286344066,16.7532183262131,16.4685559458577,16.6611216737452,191217.047830601,0.0,1.0
2023-01-23,20.29,20.31,19.93,19.93,120509,16.9876461688588,17.004391014762,16.6862389426001,16.6862389426001,143935.633324076,0.0,1.0
2023-01-24,20.21,20.46,20.15,20.22,126158,16.9206667852457,17.1299773590365,16.8704322475359,16.9290392081974,150682.784098273,0.0,1.0
2023-01-25,19.97,20.22,19.755,20.15,99419,16.7197286344066,16.9290392081974,16.5397215409465,16.8704322475359,118745.79267479,0.0,1.0
2023-01-26,19.85,20.09,19.61,20.09,160462,16.619259558987,16.8201977098262,16.4183214081479,16.8201977098262,191655.39166741,0.0,1.0
2023-01-27,18.37,20.27,18.25,20.17,524813,15.3801409621457,16.9709013229555,15.2796718867261,16.8871770934392,626835.269828047,0.0,1.0
2023-01-30,18.66,19.19,18.45,18.45,171949,15.622941227743,16.0666796441794,15.4471203457587,15.4471203457587,205375.434319773,0.0,1.0
2023-01-31,19.19,19.2,18.65,18.7,323919,16.0666796441794,16.075052067131,15.6145688047913,15.6564309195495,386888.00347444,0.0,1.0
2023-02-01,19.46,19.58,18.89,19.18,202763,16.2927350638734,16.393204139293,15.8155069556305,16.0583072212278,242179.595048417,0.0,1.0
2023-02-02,20.07,20.25,19.5,19.5,190707,16.8034528639229,16.9541564770523,16.3262247556799,16.3262247556799,227779.940289394,0.0,1.0
2023-02-03,20.27,20.365,19.84,19.97,125794,16.9709013229555,17.050439340996,16.6108871360354,16.7197286344066,150248.023453591,0.0,1.0
2023-02-06,20.19,20.35,20.03,20.2,134992,16.9039219393425,17.0378807065686,16.7699631721164,16.9122943622941,161234.090513436,0.0,1.0
2023-02-07,20.25,20.45,20.075,20.17,137949,16.9541564770523,17.1216049360849,16.8076390753987,16.8871770934392,164765.923552788,0.0,1.0
2023-02-08,20.19,20.34,20.005,20.2,95802,16.9039219393425,17.0295082836169,16.7490321147373,16.9122943622941,114425.657367608,0.0,1.0
2023-02-09,19.87,20.24,19.7301,20.19,93218,16.6360044048903,16.9457840541006,16.518874207797,16.9039219393425,111339.334549317,0.0,1.0
2023-02-10,19.74,19.99,19.665,19.82,97314,16.5271629065191,16.7364734803099,16.4643697343819,16.5941422901321,116231.586199364,0.0,1.0
2023-02-13,19.89,19.97,19.64,19.74,59115,16.6527492507935,16.7197286344066,16.4434386770028,16.5271629065191,70606.8008526564,0.0,1.0
2023-02-14,19.58,19.93,19.53,19.85,64417,16.393204139293,16.6862389426001,16.3513420245348,16.619259558987,76939.4957375548,0.0,1.0
2023-02-15,19.98,20.0,19.44,19.6,140884,16.7281010573582,16.7448459032615,16.2759902179702,16.4099489851963,168271.47984988,0.0,1.0
2023-02-16,19.83,19.96,19.655,19.78,123544,16.6025147130838,16.711356211455,16.4559973114302,16.5606525983256,147560.629358717,0.0,1.0
2023-02-17,19.82,20.03,19.78,19.91,192127,16.5941422901321,16.7699631721164,16.5606525983256,16.6694940966968,229475.984562603,0.0,1.0
2023-02-21,19.69,19.929,19.5884,19.62,231400,16.4853007917609,16.6854017003049,16.4002369745724,16.4266938310995,276383.552690598,0.0,1.0
2023-02-22,19.66,19.79,19.5,19.67,110654,16.460183522906,16.5690250212772,16.3262247556799,16.4685559458577,132164.847188528,0.0,1.0
2023-02-23,19.83,20.01,19.7,19.7,101888,16.6025147130838,16.7532183262131,16.4936732147126,16.4936732147126,121694.759794898,0.0,1.0
2023-02-24,19.61,19.8,19.535,19.73,113856,16.4183214081479,16.5773974442289,16.3555282360107,16.5187904835675,135989.307584877,0.0,1.0
2023-02-27,19.51,19.8,19.48,19.72,144430,16.3345971786316,16.5773974442289,16.3094799097767,16.5104180606158,172506.812943401,0.0,1.0
2023-02-28,19.46,19.64,19.45,19.57,107112,16.2927350638734,16.4434386770028,16.2843626409218,16.3848317163414,127934.291684509,0.0,1.0
2023-03-01,19.31,19.43,19.2,19.4,110874,16.167148719599,16.2676177950185,16.075052067131,16.2425005261636,132427.614611137,0.0,1.0
2023-03-02,19.34,19.36,19.13,19.36,161990,16.1922659884539,16.2090108343571,16.0164451064696,16.2090108343571,193480.430857172,0.0,1.0
2023-03-03,19.27,19.42,19.19,19.4,153339,16.1336590277924,16.2592453720669,16.0666796441794,16.2425005261636,183147.699161727,0.0,1.0
2023-03-06,18.79,19.4,18.75,19.36,165340,15.7317827261142,16.2425005261636,15.6982930343076,16.2090108343571,197481.662065096,0.0,1.0
2023-03-07,18.39,18.81,18.33,18.74,170368,15.3968858080489,15.7485275720174,15.3466512703391,15.689920611356,203487.092069109,0.0,1.0
2023-03-08,18.4,18.45,18.19,18.43,129897,15.4052582310006,15.4471203457587,15.2294373490163,15.4303754998555,155148.635885265,0.0,1.0
2023-03-09,17.19,18.12,17.13,18.07,223857,14.5763883587891,15.3649887761058,14.5255109125106,15.3225909042071,263995.56153975,0.22,1.0
2023-03-10,16.75,17.14,16.265,16.94,330032,14.2032870860801,14.5339904868904,13.7920277286623,14.3643989992954,389208.214020946,0.0,1.0
2023-03-13,15.59,16.75,15.425,16.19,414683,13.2196564580292,14.2032870860801,13.0797434807634,13.7284309208142,489037.51701304,0.0,1.0
2023-03-14,15.57,16.62,15.43,16.52,371134,13.2026973092697,14.0930526191434,13.0839832679532,14.0082568753459,437679.986493581,0.0,1.0
2023-03-15,15.87,16.03,14.835,15.12,405527,13.4570845406622,13.5927577307382,12.5794485923581,12.821116462181,478239.805253041,0.0,1.0
2023-03-16,16.49,16.76,15.59,15.71,218509,13.9828181522067,14.2117666604599,13.2196564580292,13.3214113505862,257688.641215101,0.0,1.0
2023-03-17,15.04,16.395,15.0,16.31,476489,12.753279867143,13.902262195599,12.719361569624,13.8301858133712,561925.609306449,0.0,1.0
2023-03-20,14.99,15.64,14.95,15.31,167191,12.7108819952443,13.262054329928,12.6769636977253,12.9822283753962,197169.094240484,0.0,1.0
2023-03-21,15.36,15.85,15.245,15.31,275689,13.024626247295,13.4401253919027,12.9271111419279,12.9822283753962,325121.271013781,0.0,1.0
2023-03-22,14.73,15.47,14.72,15.4,173221,12.4904130613708,13.1179015654722,12.481933486991,13.058544544814,204280.300216106,0.0,1.0
2023-03-23,14.14,14.9,14.1,14.9,180727,11.9901181729656,12.6345658258265,11.9561998754466,12.6345658258265,213132.159594715,0.0,1.0
2023-03-24,14.74,14.75,13.92,14.04,275141,12.4988926357505,12.5073722101303,11.8035675366111,11.9053224291681,324475.012162266,0.0,1.0
2023-03-27,14.72,14.98,14.69,14.72,173756,12.481933486991,12.7024024208645,12.4564947638518,12.481933486991,204911.228109466,0.0,1.0
2023-03-28,14.78,15.0098,14.66,14.86,102636,12.5328109332695,12.7276715525162,12.4310560407125,12.6006475283075,121039.093949234,0.0,1.0
2023-03-29,14.92,15.05,14.7456,14.88,157897,12.651524974586,12.7617594415228,12.5036411974032,12.617606677067,186208.638463134,0.0,1.0
2023-03-30,14.53,15.1386,14.43,15.09,124184,12.3208215737758,12.8368884705273,12.2360258299783,12.7956777390418,146450.7467457,0.0,1.0
2023-03-31,14.89,15.155,14.55,14.65,234508,12.6260862514468,12.8507949725101,12.3377807225353,12.4225764663328,276556.333487733,0.0,1.0
2023-04-03,14.94,15.09,14.71,14.94,139974,12.6684841233455,12.7956777390418,12.4734539126113,12.6684841233455,165071.964383356,0.0,1.0
2023-04-04,14.66,14.94,14.375,14.94,133582,12.4310560407125,12.6684841233455,12.1893881708897,12.6684841233455,157533.850188303,0.0,1.0
2023-04-05,14.52,14.7,14.45,14.51,130917,12.312341999396,12.4649743382315,12.2529849787378,12.3038624250163,154391.003766241,0.0,1.0
2023-04-06,14.44,14.6,14.37,14.46,109803,12.244505404358,12.380178594434,12.1851483836998,12.2614645531175,129491.169111304,0.0,1.0
2023-04-10,14.35,14.61,14.1801,14.4,210257,12.1681892349403,12.3886581688138,12.0241212662284,12.2105871068391,247957.02069921,0.0,1.0
2023-04-11,14.27,14.58,14.17,14.58,148934,12.1003526399023,12.3632194456745,12.0155568961048,12.3632194456745,175638.532466535,0.0,1.0
2023-04-12,13.8,14.4,13.75,14.28,162310,11.7018126440541,12.2105871068391,11.6594147721553,12.1088322142821,191412.909104994,0.0,1.0
2023-04-13,13.92,14.09,13.6949,13.85,230322,11.8035675366111,11.9477203010668,11.6126923173229,11.7442105159528,271619.764961373,0.0,1.0
2023-04-14,13.67,14.17,13.57,14.16,162615,11.5915781771174,12.0155568961048,11.5067824333199,12.0070773217251,191772.596969432,0.0,1.0
2023-04-17,13.9,13.98,13.42,13.66,151393,11.7866083878516,11.8544449828896,11.3795888176236,11.5830986027376,178538.442167041,0.0,1.0
2023-04-18,13.39,13.95,13.37,13.95,167794,11.3541500944844,11.8290062597503,11.3371909457249,11.8290062597503,197880.214838047,0.0,1.0
2023-04-19,13.72,13.89,13.38,13.51,224876,11.6339760490161,11.7781288134718,11.3456705201046,11.4559049870414,265197.272798316,0.0,1.0
2023-04-20,13.43,13.6896,13.43,13.63,174947,11.3880683920034,11.6081981429017,11.3880683920034,11.5576598795984,206315.779737486,0.0,1.0
2023-04-21,13.43,13.51,13.35,13.41,136994,11.3880683920034,11.4559049870414,11.3202317969654,11.3711092432439,161557.63705212,0.0,1.0
2023-04-24,13.3,13.92,13.26,13.41,121989,11.2778339250666,11.8035675366111,11.2439156275476,11.3711092432439,143862.173426217,0.0,1.0
2023-04-25,12.84,13.37,12.82,13.2,134760,10.8877735035982,11.3371909457249,10.8708143548387,11.1930381812691,158923.070858166,0.0,1.0
2023-04-26,12.17,13.0,11.54,12.25,430304,10.3196420201549,11.0234466936741,9.78542883423074,10.3874786151929,507459.432194664,0.0,1.0
2023-04-27,11.93,12.415,11.89,12.24,293996,10.116132235041,10.5273915924588,10.082213937522,10.3789990408132,346710.798011409,0.0,1.0
2023-04-28,12.03,12.36,11.9,12.01,268174,10.2009279788385,10.4807539333702,10.0906935119017,10.183968830079,316258.797894908,0.0,1.0
2023-05-01,11.53,12.08,11.5,12.05,191232,9.77694925985099,10.2433258507372,9.75151053671174,10.217887127598,225520.753089559,0.0,1.0
2023-05-02,10.395,11.49,10.19,11.49,240970,8.81451756774944,9.74303096233199,8.64068629296458,9.74303096233199,284176.998995937,0.0,1.0
2023-05-03,10.43,10.6668,10.21,10.43,316125,8.84419607807856,9.04499239939103,8.65764544172408,8.84419607807856,372807.62670702,0.0,1.0
2023-05-04,9.81,10.37,9.42,10.16,334649,8.3184624665341,8.79331863180007,7.98775906572388,8.61524756982533,394653.062775413,0.0,1.0
2023-05-05,10.37,10.685,10.14,10.18,245414,8.79331863180007,9.06042522476217,8.59828842106583,8.63220671858483,289417.828076478,0.0,1.0
2023-05-08,10.15,10.61,10.1,10.45,233500,8.60676799544558,8.99682841691405,8.56437012354684,8.86115522683806,275367.594578376,0.0,1.0
2023-05-09,9.96,10.4293,9.71,10.08,129632,8.44565608223034,8.84360250787198,8.23366672273661,8.54741097478734,152875.597517705,0.0,1.0
2023-05-10,9.56,10.19,9.52,10.19,160323,8.10647310704037,8.64068629296458,8.07255480952137,8.64068629296458,189069.631116013,0.0,1.0
2023-05-11,9.44,9.57,9.35,9.5,214825,8.00471821448338,8.11495268142012,7.92840204506563,8.05559566076187,253344.083534474,0.0,1.0
2023-05-12,9.4,9.6,9.28,9.6,147988,7.97079991696438,8.14039140455937,7.86904502440739,8.14039140455937,174522.910434538,0.0,1.0
2023-05-15,9.76,9.84,9.45,9.52,256227,8.27606459463536,8.34390118967335,8.01319778886313,8.07255480952137,302169.64734918,0.0,1.0
2023-05-16,9.6,9.91,9.59,9.83,165098,8.14039140455937,8.4032582103316,8.13191183017962,8.3354216152936,194700.809977305,0.0,1.0
2023-05-17,10.74,10.81,9.84,9.84,277340,9.10706288385079,9.16641990450904,8.34390118967335,8.34390118967335,327068.302699644,0.0,1.0
2023-05-18,11.21,11.24,10.7,10.75,170330,9.50560287969901,9.53104160283826,9.07314458633179,9.11554245823054,200870.930983018,0.0,1.0
2023-05-19,10.76,11.35,10.71,11.35,199853,9.12402203261029,9.6243169210155,9.08162416071155,9.6243169210155,235687.536956198,0.0,1.0
2023-05-22,11.55,11.76,10.75,10.87,330898,9.79390840861049,9.97197947058523,9.11554245823054,9.21729735078753,390229.491695055,0.0,1.0
2023-05-23,11.99,12.33,11.4801,11.55,240782,10.1670096813195,10.4553152102309,9.73463618369604,9.79390840861049,283955.289754905,0.0,1.0
2023-05-24,11.67,11.96,11.65,11.91,235555,9.89566330116748,10.1415709581802,9.87870415240798,10.0991730862815,277791.06527156,0.0,1.0
2023-05-25,11.81,11.83,11.51,11.57,169697,10.014377342484,10.0313364912435,9.75999011109149,9.81086755736999,200124.431251249,0.0,1.0
2023-05-26,11.96,12.045,11.615,11.8,152109,10.1415709581802,10.2136473404081,9.84902564207886,10.0058977681042,179382.824170117,0.0,1.0
2023-05-30,11.83,11.95,11.57,11.95,88689,10.0313364912435,10.1330913838005,9.81086755736999,10.1330913838005,104591.334456366,0.0,1.0
2023-05-31,11.65,11.82,11.315,11.7,344027,9.87870415240798,10.0228569168637,9.59463841068638,9.92110202430673,405712.580128544,0.0,1.0
2023-06-01,11.83,11.92,11.27,11.44,174034,10.217887127598,10.2956225326262,9.73420016297793,9.88103370580901,201491.971313641,0.22,1.0
2023-06-02,12.86,12.88,11.88,11.96,184787,11.1075256518098,11.1248001862605,10.2610734637247,10.3301716015276,213941.510872208,0.0,1.0
2023-06-05,12.63,12.97,12.54,12.97,145534,10.9088685056266,11.2025355912887,10.8311331005983,11.2025355912887,168495.423613544,0.0,1.0
2023-06-06,13.63,13.74,12.5,12.5,191405,11.7725952281623,11.8676051676412,10.7965840316969,10.7965840316969,221603.656580253,0.0,1.0
2023-06-07,14.57,14.91,13.77,13.77,289176,12.5844983473459,12.8781654330081,11.8935169693173,11.8935169693173,334800.339569244,0.0,1.0
2023-06-08,14.7,14.75,14.09,14.28,142352,12.6967828212756,12.7399691574024,12.1699095205288,12.3340175978106,164811.388007168,0.0,1.0
2023-06-09,14.36,14.63,14.21,14.63,147084,12.4031157356134,12.6363219506981,12.273556727233,12.6363219506981,170289.972698988,0.0,1.0
2023-06-12,14.49,14.85,14.0606,14.38,147233,12.5154002095431,12.8263418296559,12.1445159548862,12.4203902700641,170462.480965911,0.0,1.0
2023-06-13,15.13,15.18,14.5,14.5,198618,13.0681853119659,13.1113716480927,12.5240374767684,12.5240374767684,229954.677582387,0.0,1.0
2023-06-14,14.57,15.23,14.51,15.11,212062,12.5844983473459,13.1545579842195,12.5326747439938,13.0509107775152,245519.785908004,0.0,1.0
2023-06-15,14.63,14.8125,14.3,14.39,116630,12.6363219506981,12.7939520775608,12.3512921322613,12.4290275372895,135031.135377627,0.0,1.0
2023-06-16,14.24,14.65,14.1,14.65,212887,12.2994685289091,12.6535964851488,12.1785467877541,12.6535964851488,246474.949130902,0.0,1.0
2023-06-20,13.69,14.16,13.66,14.15,150083,11.8244188315145,12.2303703911063,11.7985070298384,12.2217331238809,173762.135735921,0.0,1.0
2023-06-21,13.78,14.09,13.59,13.7,137930,11.9021542365427,12.1699095205288,11.7380461592609,11.8330560987398,159691.713132437,0.0,1.0
2023-06-22,13.32,13.74,13.11,13.68,193150,11.5048399441762,11.8676051676412,11.3234573324437,11.8157815642891,223623.971518382,0.0,1.0
2023-06-23,13.16,13.46,12.88,13.05,287073,11.3666436685705,11.6257616853312,11.1248001862605,11.2716337290916,332365.541681058,0.0,1.0
2023-06-26,13.1,13.55,13.08,13.17,170502,11.3148200652184,11.7034970903595,11.2975455307676,11.3752809357959,197402.714946036,0.0,1.0
2023-06-27,12.96,13.34,12.85,13.15,96096,11.1938983240634,11.5221144786269,11.0988883845844,11.3580064013452,111257.412203108,0.0,1.0
2023-06-28,12.87,12.96,12.52,12.92,138509,11.1161629190351,11.1938983240634,10.8138585661476,11.1593492551619,160362.064048872,0.0,1.0
2023-06-29,13.02,13.16,12.955,13.02,131084,11.2457219274155,11.3666436685705,11.1895796904507,11.2457219274155,151765.595042793,0.0,1.0
2023-06-30,12.29,13.19,12.29,13.1,127271,10.6152014199644,11.3925554702466,10.6152014199644,11.3148200652184,147351.004292601,0.0,1.0
2023-07-03,12.69,12.72,12.3,12.3,52673,10.9606921089787,10.9866039106548,10.6238386871898,10.6238386871898,60983.4090177981,0.0,1.0
2023-07-05,12.74,12.88,12.28,12.58,128899,11.0038784451055,11.1248001862605,10.606564152739,10.8656821694998,149235.859719119,0.0,1.0
2023-07-06,12.11,12.5,11.98,12.5,125710,10.459730609908,10.7965840316969,10.3474461359783,10.7965840316969,145543.719697518,0.0,1.0
2023-07-07,12.25,12.46,12.06,12.06,258028,10.580652351063,10.7620349627955,10.4165442737812,10.4165442737812,298738.007367045,0.0,1.0
2023-07-10,12.05,12.5,11.99,12.22,122130,10.4079070065558,10.7965840316969,10.3560834032037,10.5547405493869,141398.890196945,0.0,1.0
2023-07-11,12.18,12.29,11.8601,12.12,115768,10.5201914804855,10.6152014199644,10.2438853019463,10.4683678771333,134033.1345314,0.0,1.0
2023-07-12,12.55,12.77,12.31,12.51,121990,10.8397703678237,11.0297902467816,10.6324759544151,10.8052212989223,141236.801892453,0.0,1.0
2023-07-13,12.83,12.98,12.55,12.67,126680,11.0816138501337,11.2111728585141,10.8397703678237,10.943417574528,146666.760092926,0.0,1.0
2023-07-14,12.54,12.93,12.38,12.93,84646,10.8311331005983,11.1679865223873,10.6929368249926,11.1679865223873,98000.904442894,0.0,1.0
2023-07-17,12.8,13.02,12.53,12.57,119512,11.0557020484576,11.2457219274155,10.822495833373,10.8570449022744,138367.83890295,0.0,1.0
2023-07-18,13.44,13.52,12.79,12.79,139963,11.6084871508805,11.6775852886834,11.0470647812323,11.0470647812323,162045.466868378,0.0,1.0
2023-07-19,13.92,13.98,13.45,13.52,114607,12.0230759776977,12.0748995810498,11.6171244181059,11.6775852886834,132688.959377722,0.0,1.0
2023-07-20,13.82,13.93,13.53,13.93,120714,11.9367033054441,12.031713244923,11.6862225559087,12.031713244923,139759.482774372,0.0,1.0
2023-07-21,13.46,13.98,13.44,13.92,89581,11.6257616853312,12.0748995810498,11.6084871508805,12.0230759776977,103714.517176227,0.0,1.0
2023-07-24,14.13,14.18,13.43,13.43,75826,12.2044585894302,12.247644925557,11.5998498836552,11.5998498836552,87789.3412599159,0.0,1.0
2023-07-25,13.8,14.2226,13.75,14.11,102490,11.9194287709934,12.284439683937,11.8762424348666,12.1871840549795,118660.216623965,0.0,1.0
2023-07-26,16.11,16.59,14.4501,14.49,392250,13.914637500051,14.3292263268681,12.4809375133139,12.5154002095431,454136.695977659,0.0,1.0
2023-07-27,15.65,16.66,15.53,16.28,195569,13.5173232076845,14.3896871974456,13.4136760009802,14.0614710428821,226424.625865278,0.0,1.0
2023-07-28,15.76,16.49,15.67,15.87,146319,13.6123331471635,14.2428536546146,13.5345977421352,13.7073430866424,169404.275892301,0.0,1.0
2023-07-31,15.78,16.19,15.69,15.76,101183,13.6296076816142,13.9837356378538,13.551872276586,13.6123331471635,117147.006524175,0.0,1.0
2023-08-01,15.52,15.735,15.29,15.71,115276,13.4050387337549,13.5907399791001,13.2063815875717,13.5691468110367,133463.509918472,0.0,1.0
2023-08-02,15.62,15.72,15.18,15.26,126394,13.4914114060085,13.577784078262,13.1113716480927,13.1804697858956,146335.63684232,0.0,1.0
2023-08-03,16.04,16.125,15.4,15.49,99626,13.8541766294735,13.927593400889,13.3013915270506,13.3791269320788,115344.353023506,0.0,1.0
2023-08-04,16.02,16.35,15.9,16.0,65751,13.8369020950228,14.1219319134596,13.7332548883185,13.819627560572,76124.7722045304,0.0,1.0
2023-08-07,16.19,16.23,15.79,16.1,58104,13.9837356378538,14.0182847067553,13.6382449488395,13.9060002328256,67271.277458473,0.0,1.0
2023-08-08,16.12,16.16,15.3301,15.81,94897,13.9232747672763,13.9578238361778,13.2410170291453,13.6555194832903,109869.241652497,0.0,1.0
2023-08-09,15.79,16.06,15.67,16.01,79376,13.6382449488395,13.8714511639242,13.5345977421352,13.8282648277974,91899.4375523846,0.0,1.0
2023-08-10,15.6,16.04,15.47,15.84,82211,13.4741368715577,13.8541766294735,13.3618523976281,13.6814312849663,95181.7257183417,0.0,1.0
2023-08-11,15.75,15.82,15.55,15.55,64280,13.6036958799381,13.6641567505156,13.430950535431,13.430950535431,74421.6872337642,0.0,1.0
2023-08-14,15.32,15.66,15.14,15.66,62780,13.2322933892477,13.5259604749099,13.0768225791913,13.5259604749099,72685.026828496,0.0,1.0
2023-08-15,14.75,15.08,14.73,15.05,81350,12.7399691574024,13.0249989758392,12.7226946229516,12.9990871741631,94184.8826457171,0.0,1.0
2023-08-16,14.61,14.77,14.55,14.7,63742,12.6190474162473,12.7572436918531,12.5672238128952,12.6967828212756,73798.8050350749,0.0,1.0
2023-08-17,14.79,15.23,14.57,14.74,79157,12.7745182263038,13.1545579842195,12.5844983473459,12.731331890177,91645.885133215,0.0,1.0
2023-08-18,14.71,14.91,14.39,14.6,145849,12.7054200885009,12.8781654330081,12.4290275372895,12.610410149022,168860.122298651,0.0,1.0
2023-08-21,14.53,14.9227,14.4,14.72,39395,12.5499492784445,12.8891347623843,12.4376648045148,12.7140573557263,45610.491110363,0.0,1.0
2023-08-22,13.95,14.545,13.84,14.52,133427,12.0489877793738,12.5629051792825,11.9539778398948,12.5413120112191,154478.258595822,0.0,1.0
2023-08-23,14.16,14.23,13.85,13.93,52407,12.2303703911063,12.2908312616838,11.9626151071202,12.031713244923,60675.4412392636,0.0,1.0
2023-08-24,14.11,14.46,13.99,14.11,86674,12.1871840549795,12.489488407867,12.0835368482752,12.1871840549795,100348.869310816,0.0,1.0
2023-08-25,13.885,14.18,13.59,14.18,75867,11.9928455424089,12.247644925557,11.7380461592609,12.247644925557,87836.8099776602,0.0,1.0
2023-08-28,14.05,14.3,13.93,13.93,64818,12.1353604516273,12.3512921322613,12.031713244923,12.031713244923,75044.5694324539,0.0,1.0
2023-08-29,14.06,14.186,13.92,14.09,69992,12.1439977188527,12.2528272858922,12.0230759776977,12.1699095205288,81034.8900570257,0.0,1.0
2023-08-30,14.04,14.19,13.95,14.08,56872,12.126723184402,12.2562821927823,12.0489877793738,12.1612722533034,65844.9003789456,0.0,1.0
2023-08-31,14.12,14.33,14.09,14.3,118009,12.1958213222048,12.3772039339373,12.1699095205288,12.3512921322613,136627.705176871,0.0,1.0
2023-09-01,14.74,14.94,14.32,14.32,109953,12.731331890177,12.9040772346841,12.368566666712,12.368566666712,127300.681026977,0.0,1.0
2023-09-05,14.36,14.74,14.28,14.74,80117,12.4031157356134,12.731331890177,12.3340175978106,12.731331890177,92757.3477925869,0.0,1.0
2023-09-06,13.99,14.435,13.84,14.37,110892,12.0835368482752,12.4678952398036,11.9539778398948,12.4117530028388,128387.830440675,0.0,1.0
2023-09-07,13.48,13.79,13.44,13.61,196415,11.8330560987398,12.1051812760847,11.7979431726308,11.9471731085941,223752.357624838,0.22,1.0
2023-09-08,13.73,13.75,13.39,13.49,85673,12.0525118869212,12.0700683499757,11.7540520149945,11.8418343302671,97597.1068135973,0.0,1.0
2023-09-11,13.62,13.92,13.57,13.76,66918,11.9559513401214,12.219298285939,11.9120601824851,12.078846581503,76231.7555560364,0.0,1.0
2023-09-12,13.68,13.81,13.58,13.63,61329,12.0086207292849,12.1227377391392,11.9208384140124,11.9647295716486,69864.8694894672,0.0,1.0
2023-09-13,13.42,13.74,13.38,13.73,74963,11.7803867095763,12.0612901184484,11.7452737834673,12.0525118869212,85396.4716779813,0.0,1.0
2023-09-14,13.85,13.87,13.58,13.58,75628,12.1578506652483,12.1754071283028,11.9208384140124,11.9208384140124,86154.0274543755,0.0,1.0
2023-09-15,13.48,13.9,13.43,13.82,382401,11.8330560987398,12.2017418228845,11.7891649411035,12.1315159706665,435624.190148898,0.0,1.0
2023-09-18,12.87,13.49,12.85,13.49,78470,11.2975839755773,11.8418343302671,11.2800275125227,11.8418343302671,89391.5816145455,0.0,1.0
2023-09-19,12.88,13.02,12.63,12.9,76406,11.3063622071045,11.4292574484861,11.0869064189231,11.323918670159,87040.3107536765,0.0,1.0
2023-09-20,12.89,13.55,12.87,12.98,65338,11.3151404386318,11.8945037194306,11.2975839755773,11.3941445223771,74431.8485985878,0.0,1.0
2023-09-21,12.7,12.94,12.69,12.75,57949,11.1483540396139,11.359031596268,11.1395758080867,11.1922451972502,66014.4356184698,0.0,1.0
2023-09-22,12.52,12.94,12.43,12.75,60502,10.9903458721233,11.359031596268,10.911341788378,11.1922451972502,68922.7662908534,0.0,1.0
2023-09-25,12.74,12.77,12.35,12.49,76275,11.1834669657229,11.2098016603047,10.84111593616,10.9640111775416,86891.0779616352,0.0,1.0
2023-09-26,12.63,12.74,12.51,12.57,98972,11.0869064189231,11.1834669657229,10.9815676405961,11.0342370297596,112747.083159868,0.0,1.0
2023-09-27,13.07,13.22,12.6968,12.78,148418,11.4731486061224,11.6048220790312,11.1455450055252,11.218579891832,169075.057475056,0.0,1.0
2023-09-28,13.0,13.2,12.891,13.07,77416,11.4117009854316,11.5872656159767,11.3160182617845,11.4731486061224,88190.8841885009,0.0,1.0
2023-09-29,13.13,13.35,13.055,13.18,104855,11.5258179952859,11.7189390888855,11.4599812588315,11.5697091529222,119448.888622317,0.0,1.0
2023-10-02,12.77,13.15,12.695,13.15,84192,11.2098016603047,11.5433744583404,11.1439649238503,11.5433744583404,95909.9788363942,0.0,1.0
2023-10-03,12.38,12.895,12.3,12.69,90568,10.8674506307418,11.3195295543954,10.7972247785237,11.1395758080867,103173.400836831,0.0,1.0
2023-10-04,12.38,12.52,12.13,12.51,100966,10.8674506307418,10.9903458721233,10.6479948425604,10.9815676405961,115018.611307432,0.0,1.0
2023-10-05,12.64,12.76,12.39,12.39,84639,11.0956846504504,11.2010234287775,10.876228862269,10.876228862269,96419.1930199254,0.0,1.0
2023-10-06,12.49,12.6,12.13,12.47,81679,10.9640111775416,11.0605717243414,10.6479948425604,10.9464547144871,93047.2154287558,0.0,1.0
2023-10-09,12.53,12.595,12.294,12.3,54556,10.9991241036506,11.0561826085777,10.7919578396074,10.7972247785237,62149.19238643,0.0,1.0
2023-10-10,12.74,12.9,12.62,12.62,59722,11.1834669657229,11.323918670159,11.0781281873959,11.0781281873959,68034.2046283157,0.0,1.0
2023-10-11,12.78,13.02,12.69,12.8,51517,11.218579891832,11.4292574484861,11.1395758080867,11.2361363548865,58687.2194473881,0.0,1.0
2023-10-12,12.71,12.74,12.46,12.73,78003,11.1571322711412,11.1834669657229,10.9376764829598,11.1746887341957,88859.5837986416,0.0,1.0
2023-10-13,12.24,12.81,12.22,12.81,57236,10.7445553893602,11.2449145864137,10.7269989263057,11.2449145864137,65202.1991243806,0.0,1.0
2023-10-16,12.48,12.535,12.33,12.39,76157,10.9552329460143,11.0035132194142,10.8235594731055,10.876228862269,86756.6545306356,0.0,1.0
2023-10-17,12.86,13.02,12.47,12.47,82484,11.28880574405,11.4292574484861,10.9464547144871,10.9464547144871,93964.2566317599,0.0,1.0
2023-10-18,12.36,12.75,12.35,12.75,71721,10.8498941676872,11.1922451972502,10.84111593616,11.1922451972502,81703.2448703565,0.0,1.0
2023-10-19,12.33,12.65,12.31,12.4,69301,10.8235594731055,11.1044628819776,10.806003010051,10.8850070937963,78946.4253532514,0.0,1.0
2023-10-20,11.98,12.3327,11.95,12.33,118522,10.5163213696516,10.8259295956178,10.4899866750698,10.8235594731055,135018.083804246,0.0,1.0
2023-10-23,11.79,12.14,11.74,11.92,93178,10.3495349706337,10.6567730740876,10.3056438129974,10.463651980488,106146.664861478,0.0,1.0
2023-10-24,11.7,11.94,11.51,11.93,76104,10.2705308868884,10.4812084435425,10.1037444878706,10.4724302120153,86696.2779048478,0.0,1.0
2023-10-25,11.82,11.88,11.41,11.59,66472,10.3758696652155,10.428539054379,10.015962172598,10.1739703400886,75723.6805541236,0.0,1.0
2023-10-26,12.34,12.34,11.8,11.8,69369,10.8323377046327,10.8323377046327,10.358313202161,10.358313202161,79023.8897033192,0.0,1.0
2023-10-27,12.05,12.34,11.86,12.34,77713,10.5777689903423,10.8323377046327,10.4109825913245,10.8323377046327,88529.2211292371,0.0,1.0
2023-10-30,12.23,12.33,12.06,12.08,71674,10.7357771578329,10.8235594731055,10.5865472218696,10.6041036849241,81649.7033342804,0.0,1.0
2023-10-31,12.34,12.36,11.96,12.3,104785,10.8323377046327,10.8498941676872,10.498764906597,10.7972247785237,119369.145909013,0.0,1.0
2023-11-01,12.49,13.04,12.11,13.04,157541,10.9640111775416,11.4468139115406,10.6304383795059,11.4468139115406,179467.811381893,0.0,1.0
2023-11-02,12.97,13.07,12.65,12.65,141405,11.3853662908498,11.4731486061224,11.1044628819776,11.1044628819776,161085.976783546,0.0,1.0
2023-11-03,13.63,13.99,13.06,13.25,99333,11.9647295716486,12.2807459066298,11.4643703745951,11.631156773613,113158.327724197,0.0,1.0
2023-11-06,13.45,13.66,13.29,13.66,61201,11.8067214041581,11.9910642662304,11.666269699722,11.9910642662304,69719.0542422811,0.0,1.0
2023-11-07,13.4,13.5,13.26,13.43,46795,11.7628302465218,11.8506125617943,11.6399350051402,11.7891649411035,53308.0038441782,0.0,1.0
2023-11-08,13.12,13.45,12.914,13.45,70296,11.5170397637586,11.8067214041581,11.3362081942972,11.8067214041581,80079.9110637968,0.0,1.0
2023-11-09,12.79,13.18,12.7,13.18,62158,11.2273581233592,11.5697091529222,11.1483540396139,11.5697091529222,70809.2510513183,0.0,1.0
2023-11-10,12.89,13.03,12.67,12.91,72405,11.3151404386318,11.4380356800133,11.1220193450322,11.3326969016863,82482.4450975045,0.0,1.0
2023-11-13,12.8,12.925,12.65,12.82,49023,11.2361363548865,11.3458642489772,11.1044628819776,11.253692817941,55846.1004905043,0.0,1.0
2023-11-14,14.25,14.25,13.41,13.41,157146,12.5089799263385,12.5089799263385,11.771608478049,11.771608478049,179017.834642531,0.0,1.0
2023-11-15,14.16,14.41,13.97,14.3,111374,12.4299758425932,12.6494316307745,12.2631894435753,12.5528710839747,126875.213594219,0.0,1.0
2023-11-16,13.93,14.19,13.76,14.19,62486,12.2280765174663,12.4563105371749,12.078846581503,12.4563105371749,71182.9026222315,0.0,1.0
2023-11-17,14.16,14.2,13.84,13.98,148463,12.4299758425932,12.4650887687022,12.149072433721,12.2719676751026,169126.320647894,0.0,1.0
2023-11-20,14.29,14.33,13.98,14.08,67795,12.5440928524475,12.5792057785565,12.2719676751026,12.3597499903751,77230.8178355821,0.0,1.0
2023-11-21,13.85,14.255,13.83,14.18,77785,12.1578506652483,12.5133690421021,12.1402942021937,12.4475323056477,88611.2422057783,0.0,1.0
2023-11-22,13.95,14.1229,13.66,13.93,58108,12.2456329805208,12.397408603627,11.9910642662304,12.2280765174663,66195.5654958332,0.0,1.0
2023-11-24,14.07,14.16,13.92,13.92,28284,12.3509717588479,12.4299758425932,12.219298285939,12.219298285939,32220.612901565,0.0,1.0
2023-11-27,13.94,14.235,13.69,13.97,78058,12.2368547489935,12.4958125790476,12.0173989608122,12.2631894435753,88922.2387876673,0.0,1.0
2023-11-28,13.83,13.93,13.7,13.9,68259,12.1402942021937,12.2280765174663,12.0261771923394,12.2017418228845,77759.3981066307,0.0,1.0
2023-11-29,14.34,14.41,13.99,14.01,125387,12.5879840100838,12.6494316307745,12.2807459066298,12.2983023696843,142838.565616198,0.0,1.0
2023-11-30,14.13,14.45,14.03,14.45,123775,12.4036411480114,12.6845445568836,12.3158588327388,12.6845445568836,141002.204846953,0.0,1.0
2023-12-01,15.08,15.15,13.93,14.14,115875,13.2375731431006,13.2990207637914,12.2280765174663,12.4124193795387,132002.670059711,0.0,1.0
2023-12-04,15.16,15.19,14.68,14.85,105511,13.3077989953187,13.3341336899004,12.8864438820104,13.0356738179738,120196.191764143,0.0,1.0
2023-12-05,15.01,15.24,14.905,15.14,80921,13.1761255224098,13.3780248475367,13.0839540913737,13.2902425322642,92183.7157618286,0.0,1.0
2023-12-06,14.81,15.47,14.71,15.16,134078,13.0005608918647,13.5799241726636,12.9127785765922,13.3077989953187,152739.193063784,0.0,1.0
2023-12-07,15.11,15.12,14.4142,14.65,102838,13.457028931282,13.4659349729308,12.837346553361,13.0473510154389,115469.929353267,0.22,1.0
2023-12-08,15.15,15.3625,15.09,15.18,87771,13.4926530978771,13.6819064829133,13.4392168479845,13.5193712228234,98552.2002495726,0.0,1.0
2023-12-11,15.12,15.27,13.72,15.23,76321,13.4659349729308,13.5995255976622,12.2190891421038,13.5639014310672,85695.7591373875,0.0,1.0
2023-12-12,14.73,15.11,14.69,15.08,107693,13.118599348629,13.457028931282,13.0829751820339,13.4303108063357,120921.28495149,0.0,1.0
2023-12-13,16.18,16.21,14.69,14.79,158235,14.4099753876997,14.436693512646,13.0829751820339,13.1720355985216,177671.524837261,0.0,1.0
2023-12-14,16.61,17.05,16.36,16.73,170012,14.7929351785966,15.1848010111422,14.5702841373775,14.8998076783817,190895.13243361,0.0,1.0
2023-12-15,16.61,16.97,16.45,16.78,372397,14.7929351785966,15.1135526779521,14.6504385122163,14.9443378866255,418139.746799514,0.0,1.0
2023-12-18,16.44,16.71,16.35,16.65,81030,14.6415324705676,14.8819955950842,14.5613780957287,14.8285593451916,90983.1810760146,0.0,1.0
2023-12-19,16.59,16.81,16.39,16.61,103938,14.775123095299,14.9710560115718,14.5970022623238,14.7929351785966,116705.045966665,0.0,1.0
2023-12-20,16.52,17.35,16.51,16.66,156341,14.7127808037577,15.4519822606051,14.7038747621089,14.8374653868404,175544.878595646,0.0,1.0
2023-12-21,16.64,16.76,15.08,16.76,65642,14.8196533035429,14.926525803328,13.4303108063357,14.926525803328,73705.0224878655,0.0,1.0
2023-12-22,16.94,17.04,16.665,16.8,98669,15.0868345530058,15.1758949694934,14.8419184076648,14.9621499699231,110788.837388489,0.0,1.0
2023-12-26,17.24,17.32,16.8217,16.94,70129,15.3540158024687,15.4252641356588,14.9814760803009,15.0868345530058,78743.1754372434,0.0,1.0
2023-12-27,17.08,17.31,16.82,17.3,88010,15.2115191360885,15.41635809401,14.9799620532206,15.4074520523613,98820.5574046654,0.0,1.0
2023-12-28,16.96,17.25,16.82,17.08,62630,15.1046466363033,15.3629218441174,14.9799620532206,15.2115191360885,70323.0486337258,0.0,1.0
2023-12-29,16.48,16.88,16.46,16.86,70869,14.6771566371626,15.0333983031132,14.6593445538651,15.0155862198157,79574.0720680749,0.0,1.0
2024-01-02,16.6,16.84,16.29,16.29,62536,14.7840291369478,14.9977741365181,14.5079418458361,14.5079418458361,70217.5023049446,0.0,1.0
2024-01-03,16.28,16.72,16.21,16.52,127021,14.4990358041874,14.890901636733,14.436693512646,14.7127808037577,142623.406682173,0.0,1.0
2024-01-04,16.47,16.7036,16.31,16.31,73156,14.6682505955139,14.876295728429,14.5257539291337,14.5257539291337,82141.9917906568,0.0,1.0
2024-01-05,16.51,16.76,16.21,16.43,209989,14.7038747621089,14.926525803328,14.436693512646,14.6326264289188,235782.638664338,0.0,1.0
2024-01-08,16.395,16.49,16.24,16.49,71815,14.6014552831481,14.6860626788114,14.4634116375923,14.6860626788114,80636.2723555969,0.0,1.0
2024-01-09,16.11,16.22,15.97,16.12,51746,14.3476330961584,14.4455995542948,14.2229485130757,14.3565391378071,58102.1311607979,0.0,1.0
2024-01-10,16.2,16.22,15.9,16.03,59482,14.4277874709973,14.4455995542948,14.1606062215343,14.2763847629683,66788.3694528383,0.0,1.0
2024-01-11,15.94,16.175,15.71,16.01,60423,14.1962303881294,14.4055223668753,13.9913914302078,14.2585726796707,67844.955573936,0.0,1.0
2024-01-12,15.72,16.26,15.63,16.15,52468,14.0002974718566,14.4812237208898,13.9201430970177,14.3832572627534,58912.8167925008,0.0,1.0
2024-01-16,15.42,15.8229,15.33,15.48,64417,13.7331162223937,14.0919406404224,13.6529618475548,13.7865524722863,72329.5517138545,0.0,1.0
2024-01-17,15.44,15.445,15.1,15.16,85252,13.7509283056912,13.7553813265156,13.4481228896332,13.5015591395258,95723.7832048922,0.0,1.0
2024-01-18,15.54,15.6,15.32,15.5,137343,13.8399887221788,13.8934249720714,13.644055805906,13.8043645555838,154213.291848984,0.0,1.0
2024-01-19,15.86,15.87,15.42,15.64,102388,14.1249820549393,14.133888096588,13.7331162223937,13.9290491386665,114964.654375058,0.0,1.0
2024-01-22,16.5,16.51,15.9201,16.04,71959,14.6949687204602,14.7038747621089,14.1785073652484,14.285290804617,80797.9603486231,0.0,1.0
2024-01-23,16.51,16.79,16.47,16.65,107425,14.7038747621089,14.9532439282743,14.6682505955139,14.8285593451916,120620.365631135,0.0,1.0
2024-01-24,16.77,16.97,16.65,16.69,142218,14.9354318449768,15.1135526779521,14.8285593451916,14.8641835117867,159687.104112905,0.0,1.0
2024-01-25,16.79,17.16,16.55,17.01,164710,14.9532439282743,15.2827674692786,14.739498928704,15.1491768445471,184941.870357033,0.0,1.0
2024-01-26,17.21,18.0,16.745,17.63,137515,15.3272976775224,16.0308749677747,14.9131667408549,15.7013514267705,154406.419173987,0.0,1.0
2024-01-29,17.51,17.525,17.05,17.26,133568,15.5944789269853,15.6078379894584,15.1848010111422,15.3718278857662,149974.596198459,0.0,1.0
2024-01-30,17.42,17.6,17.29,17.36,160172,15.5143245521464,15.6746333018242,15.3985460107125,15.4608883022538,179846.452910125,0.0,1.0
2024-01-31,16.03,17.335,16.03,16.98,264413,14.2763847629683,15.4386231981319,14.2763847629683,15.1224587196008,296891.717362116,0.0,1.0
2024-02-01,15.66,16.16,15.225,16.05,205569,13.946861221964,14.3921633044022,13.5594484102428,14.2941968462658,230819.715545049,0.0,1.0
2024-02-02,15.45,15.79,15.31,15.31,162809,13.75983434734,14.0626397633979,13.6351497642573,13.6351497642573,182807.364282424,0.0,1.0
2024-02-05,15.08,15.28,14.83,15.2,144866,13.4303108063357,13.608431639311,13.2076597651166,13.5371833061209,162660.366651339,0.0,1.0
2024-02-06,13.63,15.2,13.515,15.04,389685,12.138934767265,13.5371833061209,12.0365152883042,13.3946866397407,437551.288628986,0.0,1.0
2024-02-07,13.43,13.66,13.04,13.56,388551,11.9608139342897,12.1656528922113,11.6134783099879,12.0765924757236,436277.995683902,0.0,1.0
2024-02-08,13.1,13.5553,13.0,13.48,256178,11.6669145598805,12.0724066361487,11.5778541433929,12.0053441425335,287645.185260907,0.0,1.0
2024-02-09,13.29,13.29,12.83,13.26,369055,11.836129351207,11.836129351207,11.4264514353639,11.8094112262607,414387.237961356,0.0,1.0
2024-02-12,13.58,13.81,13.165,13.19,519820,12.0944045590212,12.2992435169427,11.7248038305975,11.7470689347194,583671.198160358,0.0,1.0
2024-02-13,12.79,13.47,12.64,13.08,278204,11.3908272687688,11.9964381008848,11.2572366440374,11.649102476583,312376.711194269,0.0,1.0
2024-02-14,12.92,13.01,12.745,12.94,250787,11.5066058102027,11.5867601850416,11.3507500813494,11.5244178935003,281591.991021975,0.0,1.0
2024-02-15,13.51,13.61,13.0,13.07,750397,12.0320622674798,12.1211226839674,11.5778541433929,11.6401964349342,842570.728494364,0.0,1.0
2024-02-16,13.66,14.0,13.02,13.28,535257,12.1656528922113,12.4684583082692,11.5956662266904,11.8272233095582,601004.375579468,0.0,1.0
2024-02-20,13.36,13.71,13.31,13.44,258684,11.8984716427483,12.2101831004551,11.8539414345045,11.9697199759385,290459.005472885,0.0,1.0
2024-02-21,13.31,13.41,13.16,13.35,217110,11.8539414345045,11.9430018509922,11.7203508097731,11.8895656010996,243778.334486161,0.0,1.0
2024-02-22,13.34,13.4,13.11,13.31,218902,11.8806595594508,11.9340958093434,11.6758206015293,11.8539414345045,245790.451732714,0.0,1.0
2024-02-23,12.92,13.32,12.915,13.3,146633,11.5066058102027,11.8628474761533,11.5021527893784,11.8450353928558,164644.41306577,0.0,1.0
2024-02-26,12.68,13.11,12.59,12.92,170023,11.2928608106324,11.6758206015293,11.2127064357935,11.5066058102027,190907.483599744,0.0,1.0
2024-02-27,12.57,12.98,12.52,12.83,173399,11.194894352496,11.5600420600953,11.1503641442522,11.4264514353639,194698.16876959,0.0,1.0
2024-02-28,12.61,12.7,12.45,12.5,211530,11.2305185190911,11.3106728939299,11.0880218527108,11.1325520609547,237512.924756378,0.0,1.0
2024-02-29,12.84,13.1187,12.73,12.91,300039,11.4353574770126,11.6835688577637,11.3373910188762,11.497699768554,336893.775970215,0.0,1.0
2024-03-01,12.76,12.805,12.28,12.72,202112,11.3641091438225,11.404186331242,10.9366191446819,11.3284849772275,226938.080879126,0.0,1.0
2024-03-04,12.73,13.03,12.64,12.76,217972,11.3373910188762,11.6045722683391,11.2572366440374,11.3641091438225,244746.216777751,0.0,1.0
2024-03-05,12.82,13.02,12.5314,12.64,224787,11.4175453937151,11.5956662266904,11.1605170317318,11.2572366440374,252398.325614392,0.0,1.0
2024-03-06,12.67,12.89,12.4,12.85,271202,11.2839547689837,11.4798876852565,11.043491644467,11.4442635186614,304514.632533349,0.0,1.0
2024-03-07,12.92,13.12,12.7593,12.86,205278,11.5066058102027,11.684726643178,11.3634857209071,11.4531695603102,230492.971059141,0.0,1.0
2024-03-08,12.68,12.93,12.61,12.92,122968,11.4887937269052,11.7153077988079,11.4253697867725,11.7062472359318,135717.837491371,0.22,1.0
2024-03-11,12.93,13.02,12.62,12.62,150439,11.7153077988079,11.7968528646929,11.4344303496486,11.4344303496486,166037.145878313,0.0,1.0
2024-03-12,12.62,12.95,12.565,12.95,116557,11.4344303496486,11.7334289245601,11.38459725383,11.7334289245601,128642.118148475,0.0,1.0
2024-03-13,12.5,12.78,12.41,12.54,113314,11.3257035951353,11.5793993556663,11.2441585292503,11.3619458466397,125062.870319897,0.0,1.0
2024-03-14,11.63,12.51,11.58,12.42,182611,10.5374346249139,11.3347641580114,10.4921318105333,11.2532190921264,201544.873643034,0.0,1.0
2024-03-15,11.94,11.96,11.63,11.63,622962,10.8183120740732,10.8364331998254,10.5374346249139,10.5374346249139,687553.310449054,0.0,1.0
2024-03-18,11.81,12.04,11.72,11.96,168502,10.7005247566838,10.9089177028343,10.6189796907988,10.8364331998254,185972.993404552,0.0,1.0
2024-03-19,11.79,11.98,11.76,11.78,128529,10.6824036309316,10.8545543255776,10.6552219423033,10.6733430680555,141855.425272659,0.0,1.0
2024-03-20,12.18,12.28,11.66,11.79,331101,11.0357655830998,11.1263712118609,10.5646163135422,10.6824036309316,365430.939034792,0.0,1.0
2024-03-21,12.08,12.4,12.07,12.22,192215,10.9451599543387,11.2350979663742,10.9360993914626,11.0720078346042,212144.656605002,0.0,1.0
2024-03-22,11.92,12.22,11.8775,12.12,267364,10.800190948321,11.0720078346042,10.7616835560975,10.9814022058432,295085.419808753,0.0,1.0
2024-03-25,11.82,12.155,11.78,11.91,121922,10.7095853195599,11.0131141759095,10.6733430680555,10.7911303854449,134563.383828499,0.0,1.0
2024-03-26,11.73,12.05,11.69,11.93,158545,10.6280402536749,10.9179782657104,10.5917980021705,10.8092515111971,174983.609923471,0.0,1.0
2024-03-27,12.33,12.33,11.82,11.82,211721,11.1716740262414,11.1716740262414,10.7095853195599,10.7095853195599,233673.120417593,0.0,1.0
2024-03-28,12.61,12.7597,12.265,12.36,275235,11.4253697867725,11.5610064130278,11.1127803675467,11.1988557148698,303772.518069231,0.0,1.0
2024-04-01,12.56,12.68,12.34,12.68,202712,11.3800669723919,11.4887937269052,11.1807345891175,11.4887937269052,223730.029548751,0.0,1.0
2024-04-02,12.48,12.57,12.26,12.36,220996,11.3075824693831,11.389127535268,11.1082500861087,11.1988557148698,243909.791281007,0.0,1.0
2024-04-03,12.07,12.6,12.03,12.45,123310,10.9360993914626,11.4163092238964,10.8998571399582,11.2804007807547,136095.297484394,0.0,1.0
2024-04-04,12.2,12.5,12.12,12.23,156528,11.053886708852,11.3257035951353,10.9814022058432,11.0810683974804,172757.478911988,0.0,1.0
2024-04-05,11.92,12.275,11.9,12.05,118707,10.800190948321,11.1218409304228,10.7820698225688,10.9179782657104,131015.039157245,0.0,1.0
2024-04-08,12.1,12.18,11.96,11.96,88119,10.9632810800909,11.0357655830998,10.8364331998254,10.8364331998254,97255.5471496823,0.0,1.0
2024-04-09,12.08,12.35,12.04,12.15,122629,10.9451599543387,11.1897951519936,10.9089177028343,11.0085838944715,135343.688550918,0.0,1.0
2024-04-10,11.11,11.78,10.95,11.78,227900,10.0662853553562,10.6733430680555,9.9213163493385,10.6733430680555,251529.626929636,0.0,1.0
2024-04-11,11.19,11.22,10.93,11.19,151979,10.1387698583651,10.1659515469934,9.90319522358628,10.1387698583651,167736.819531106,0.0,1.0
2024-04-12,11.09,11.14,10.96,11.04,132032,10.048164229604,10.0934670439846,9.93037691221461,10.0028614152235,145721.63099067,0.0,1.0
2024-04-15,11.09,11.3,10.95,11.14,106805,10.048164229604,10.2384360500023,9.9213163493385,10.0934670439846,117878.98992637,0.0,1.0
2024-04-16,11.16,11.21,10.74,10.97,134887,10.1115881697368,10.1568909841173,9.73104452894023,9.93943747509072,148872.649353478,0.0,1.0
2024-04-17,11.14,11.43,11.1,11.26,150837,10.0934670439846,10.3562233673917,10.0572247924801,10.2021937984979,166476.412185981,0.0,1.0
2024-04-18,11.33,11.39,11.06,11.15,132933,10.2656177386306,10.3199811158873,10.0209825409757,10.1025276068607,146716.050445973,0.0,1.0
2024-04-19,11.76,11.79,11.27,11.27,185996,10.6552219423033,10.6824036309316,10.211254361374,10.211254361374,205280.844626609,0.0,1.0
2024-04-22,11.94,12.09,11.75,11.75,113386,10.8183120740732,10.9542205172148,10.6461613794272,10.6461613794272,125142.335581587,0.0,1.0
2024-04-23,12.27,12.4,11.89,11.89,154193,11.1173106489848,11.2350979663742,10.7730092596927,10.7730092596927,170180.376328044,0.0,1.0
2024-04-24,11.68,12.01,11.42,11.82,215255,10.5827374392944,10.881736014206,10.3471628045156,10.7095853195599,237573.540345496,0.0,1.0
2024-04-25,11.38,11.49,11.05,11.45,226175,10.3109205530112,10.4105867446483,10.0119219780996,10.3743444931439,249625.771701667,0.0,1.0
2024-04-26,11.37,11.54,11.24,11.38,123110,10.301859990135,10.4558895590289,10.1840726727456,10.3109205530112,135874.560646369,0.0,1.0
2024-04-29,11.3,11.51,11.26,11.38,111368,10.2384360500023,10.4287078704006,10.2021937984979,10.3109205530112,122915.100885913,0.0,1.0
2024-04-30,11.02,11.24,10.92,11.2,123871,9.98474028947125,10.1840726727456,9.89413466071017,10.1478304212412,136714.464315054,0.0,1.0
2024-05-01,11.45,11.66,11.01,11.14,179549,10.3743444931439,10.5646163135422,9.97567972659515,10.0934670439846,198165.39265287,0.0,1.0
2024-05-02,11.8,11.82,11.47,11.51,121863,10.6914641938077,10.7095853195599,10.3924656188961,10.4287078704006,134498.266461282,0.0,1.0
2024-05-03,12.15,12.17,11.86,11.99,133442,11.0085838944715,11.0267050202237,10.7458275710643,10.8636148884538,147277.825698746,0.0,1.0
2024-05-06,12.26,12.34,12.12,12.19,114541,11.1082500861087,11.1807345891175,10.9814022058432,11.0448261459759,126417.090821181,0.0,1.0
2024-05-07,12.2,12.53,12.18,12.28,146242,11.053886708852,11.3528852837636,11.0357655830998,11.1263712118609,161404.983332355,0.0,1.0
2024-05-08,12.41,12.48,12.06,12.06,132989,11.2441585292503,11.3075824693831,10.9270388285865,10.9270388285865,146777.85676062,0.0,1.0
2024-05-09,12.57,12.61,12.4,12.41,134457,11.389127535268,11.4253697867725,11.2350979663742,11.2441585292503,148398.065151724,0.0,1.0
2024-05-10,12.35,12.72,12.34,12.53,162499,11.1897951519936,11.5250359784097,11.1807345891175,11.3528852837636,179347.577211228,0.0,1.0
2024-05-13,12.56,12.795,12.35,12.43,146773,11.3800669723919,11.5929901999805,11.1897951519936,11.2622796550025,161991.039637312,0.0,1.0
2024-05-14,12.53,12.8144,12.45,12.67,120341,11.3528852837636,11.6105676919601,11.2804007807547,11.4797331640291,132818.45912391,0.0,1.0
2024-05-15,12.77,12.88,12.615,12.8,131610,11.5703387927902,11.6700049844274,11.4299000682105,11.5975204814185,145255.876262436,0.0,1.0
2024-05-16,12.95,13.07,12.68,12.68,140092,11.7334289245601,11.8421556790734,11.4887937269052,11.4887937269052,154617.325563083,0.0,1.0
2024-05-17,13.27,13.41,12.91,12.97,153823,12.0233669365956,12.1502148168611,11.6971866730557,11.7515500503124,169772.013177697,0.0,1.0
2024-05-20,13.35,13.5,13.19,13.2,212986,12.0958514396045,12.2317598827461,11.9508824335867,11.9599429964628,235069.2809181,0.0,1.0
2024-05-21,13.41,13.46,13.26,13.29,131109,12.1502148168611,12.1955176312417,12.0143063737195,12.0414880623478,144702.930483184,0.0,1.0
2024-05-22,13.51,13.53,13.36,13.37,280324,12.2408204456222,12.2589415713744,12.1049120024806,12.1139725653567,309389.166912782,0.0,1.0
2024-05-23,13.11,13.57,13.06,13.51,247000,11.8783979305779,12.2951838228789,11.8330951161973,12.2408204456222,272609.994961034,0.0,1.0
2024-05-24,13.16,13.28,13.06,13.13,162606,11.9237007449584,12.0324274994717,11.8330951161973,11.8965190563301,179465.671419571,0.0,1.0
2024-05-28,12.9,13.41,12.86,13.27,178985,11.6881261101796,12.1502148168611,11.6518838586752,12.0233669365956,197542.914769639,0.0,1.0
2024-05-29,12.28,12.62,12.0,12.62,238209,11.1263712118609,11.4344303496486,10.8726754513299,11.4344303496486,262907.50724564,0.0,1.0
2024-05-30,12.48,12.75,12.3,12.53,164368,11.3075824693831,11.552217667038,11.1444923376131,11.3528852837636,181410.362962572,0.0,1.0
2024-05-31,12.72,12.78,12.46,12.5,745958,11.5250359784097,11.5793993556663,11.2894613436308,11.3257035951353,823302.051097744,0.0,1.0
2024-06-03,12.56,12.855,12.53,12.85,100577,11.3800669723919,11.6473535772371,11.3528852837636,11.6428232957991,111005.244790267,0.0,1.0
2024-06-04,12.54,12.61,12.31,12.42,147410,11.3619458466397,11.4253697867725,11.1535529004892,11.2532190921264,162694.086466422,0.0,1.0
2024-06-05,12.64,12.95,12.45,12.63,110105,11.4525514754008,11.7334289245601,11.2804007807547,11.4434909125247,121521.147753784,0.0,1.0
2024-06-06,12.66,12.7,12.54,12.6,100092,11.470672601153,11.5069148526574,11.3619458466397,11.4163092238964,110469.957958056,0.0,1.0
2024-06-07,12.62,12.65,12.37,12.48,138309,11.4344303496486,11.4616120382769,11.2079162777459,11.3075824693831,152649.456652088,0.0,1.0
2024-06-10,11.97,12.34,11.91,12.34,141846,11.0448261459759,11.3862284579234,10.9894636089034,11.3862284579234,153727.781457078,0.22,1.0
2024-06-11,12.04,12.04,11.72,11.87,101493,11.1094157725606,11.1094157725606,10.8141489081736,10.952555250855,109994.597827384,0.0,1.0
2024-06-12,12.43,12.76,12.31,12.32,129255,11.4692722635322,11.7737662174313,11.3585471893871,11.3677742788992,140082.091791341,0.0,1.0
2024-06-13,12.16,12.5,12.0,12.33,149508,11.2201408467057,11.5338618901169,11.0725074145122,11.3770013684113,162031.591656337,0.0,1.0
2024-06-14,11.85,12.06,11.83,11.97,168367,10.9341010718308,11.1278699515848,10.9156468928066,11.0448261459759,182470.322607502,0.0,1.0
2024-06-17,12.06,12.08,11.71,11.83,139933,11.1278699515848,11.1463241306089,10.8049218186615,10.9156468928066,151654.538320666,0.0,1.0
2024-06-18,12.03,12.195,11.98,12.06,115415,11.1001886830485,11.252435659998,11.054053235488,11.1278699515848,125082.779189181,0.0,1.0
2024-06-20,11.94,12.065,11.86,11.98,141150,11.0171448774396,11.1324834963408,10.9433281613429,11.054053235488,152973.480765524,0.0,1.0
2024-06-21,11.9,12.3,11.83,12.0,518910,10.9802365193913,11.349320099875,10.9156468928066,11.0725074145122,562376.68369846,0.0,1.0
2024-06-24,12.03,12.5,11.87,12.02,159350,11.1001886830485,11.5338618901169,10.952555250855,11.0909615935364,172698.010343508,0.0,1.0
2024-06-25,11.9,12.03,11.77,12.01,221076,10.9802365193913,11.1001886830485,10.860284355734,11.0817345040243,239594.511042995,0.0,1.0
2024-06-26,12.3,12.35,11.71,11.8,172586,11.349320099875,11.3954555474355,10.8049218186615,10.8879656242703,187042.728667366,0.0,1.0
2024-06-27,12.48,12.52,12.245,12.32,102517,11.5154077110927,11.5523160691411,11.2985711075585,11.3677742788992,111104.373557486,0.0,1.0
2024-06-28,13.15,13.24,12.61,12.61,410088,12.133622708403,12.2166665140118,11.6353598747499,11.6353598747499,444439.169537172,0.0,1.0
2024-07-01,13.05,13.275,13.04,13.08,168771,12.041351813282,12.2489613273041,12.0321247237699,12.0690330818183,182908.163813519,0.0,1.0
2024-07-02,13.19,13.28,13.04,13.04,74351,12.1705310664513,12.2535748720602,12.0321247237699,12.0321247237699,80579.0383875131,0.0,1.0
2024-07-03,12.77,13.17,12.75,13.17,103709,11.7829933069434,12.1520768874271,11.7645391279192,12.1520768874271,112396.221868308,0.0,1.0
2024-07-05,12.51,12.79,12.465,12.68,179472,11.543088979629,11.8014474859676,11.5015670768245,11.6999495013346,194505.536946156,0.0,1.0
2024-07-08,12.68,12.84,12.5,12.68,164133,11.6999495013346,11.8475829335281,11.5338618901169,11.6999495013346,177881.660067216,0.0,1.0
2024-07-09,12.73,12.76,12.56,12.64,142860,11.746084948895,11.7737662174313,11.5892244271894,11.6630411432862,154826.719533565,0.0,1.0
2024-07-10,13.16,13.17,12.7,12.7,154938,12.142849797915,12.1520768874271,11.7184036803587,11.7184036803587,167916.43756889,0.0,1.0
2024-07-11,13.91,14.13,13.12,13.55,225209,12.8348815113221,13.0378774805881,12.1059414398667,12.5027062888867,244073.713281776,0.0,1.0
2024-07-12,13.81,14.15,13.75,14.11,189423,12.7426106162011,13.0563316596123,12.6872480791286,13.0194233015639,205290.086057725,0.0,1.0
2024-07-15,14.53,14.57,14.03,14.06,229193,13.4069610610719,13.4438694191202,12.9456065854672,12.9732878540035,248391.434481704,0.0,1.0
2024-07-16,15.3,15.33,14.61,14.61,188780,14.1174469535031,14.1451282220393,13.4807777771686,13.4807777771686,204593.224930326,0.0,1.0
2024-07-17,15.58,15.65,14.99,14.99,193400,14.3758054598417,14.4403950864263,13.8314071786282,13.8314071786282,209600.220900122,0.0,1.0
2024-07-18,15.02,15.67,14.9,15.22,251743,13.8590884471644,14.4588492654505,13.7483633730193,14.0436302374063,272830.343381901,0.0,1.0
2024-07-19,15.09,15.43,14.98,15.02,108683,13.9236780737491,14.2373991171603,13.8221800891161,13.8590884471644,117786.87077605,0.0,1.0
2024-07-22,15.61,15.66,14.95,14.99,111348,14.403486728378,14.4496221759384,13.7944988205798,13.8314071786282,120675.105464254,0.0,1.0
2024-07-23,16.2,16.28,15.45,15.45,146577,14.9478850095915,15.0217017256882,14.2558532961845,14.2558532961845,158855.075381992,0.0,1.0
2024-07-24,16.05,16.4,16.03,16.08,179341,14.8094786669101,15.1324267998333,14.7910244878859,14.8371599354463,194363.56368381,0.0,1.0
2024-07-25,16.61,16.7,15.76,15.93,311994,15.3261956795873,15.4092394851961,14.5418930710594,14.6987535927649,338128.290173282,0.0,1.0
2024-07-26,16.67,17.16,16.4,16.84,199610,15.3815582166599,15.8336856027524,15.1324267998333,15.5384187383655,216330.403794588,0.0,1.0
2024-07-29,16.26,16.74,16.23,16.7,146349,15.003247546664,15.4461478432445,14.9755662781277,15.4092394851961,158607.976879587,0.0,1.0
2024-07-30,14.99,15.835,13.2501,14.27,305726,13.8314071786282,14.6110962424001,12.225985874419,13.1670567337574,331335.248887852,0.0,1.0
2024-07-31,14.73,15.32,14.52,14.99,287674,13.5915028513137,14.1359011325272,13.3977339715598,13.8314071786282,311771.11658336,0.0,1.0
2024-08-01,13.9,14.93,13.85,14.71,304018,12.82565442181,13.7760446415556,12.7795189742495,13.5730486722895,329484.177650534,0.0,1.0
2024-08-02,13.54,13.65,13.13,13.33,231118,12.4934791993746,12.5949771840076,12.1151685293788,12.2997103196206,250477.682802453,0.0,1.0
2024-08-05,12.58,13.11,12.47,12.9,347941,11.6076786062136,12.0967143503546,11.5061806215806,11.9029454706006,377086.403620525,0.0,1.0
2024-08-06,12.49,12.86,12.36,12.69,339557,11.5246348006048,11.8660371125522,11.4046826369476,11.7091765908467,368000.114830314,0.0,1.0
2024-08-07,12.48,12.93,12.36,12.75,167816,11.5154077110927,11.9306267391369,11.4046826369476,11.7645391279192,181873.167893355,0.0,1.0
2024-08-08,12.71,12.71,12.47,12.7,154022,11.7276307698708,11.7276307698708,11.5061806215806,11.7184036803587,166923.708497822,0.0,1.0
2024-08-09,12.94,12.96,12.66,12.75,230781,11.939853828649,11.9583080076732,11.6814953223104,11.7645391279192,250112.453875652,0.0,1.0
2024-08-12,12.93,13.17,12.73,13.17,166730,11.9306267391369,12.1520768874271,11.746084948895,12.1520768874271,180696.198710845,0.0,1.0
2024-08-13,13.17,13.22,12.82,13.08,115959,12.1520768874271,12.1982123349876,11.8291287545039,12.0690330818183,125672.347545798,0.0,1.0
2024-08-14,12.98,13.27,12.82,13.27,98672,11.9767621866974,12.2443477825481,11.8291287545039,12.2443477825481,106937.295742796,0.0,1.0
2024-08-15,13.46,13.6499,13.305,13.32,110354,12.4196624832779,12.5948849131125,12.2766425958404,12.2904832301085,119597.842694995,0.0,1.0
2024-08-16,13.71,13.8,13.35,13.42,125406,12.6503397210802,12.733383526689,12.3181644986448,12.3827541252295,135910.678915205,0.0,1.0
2024-08-19,13.79,13.85,13.5,13.74,72363,12.7241564371769,12.7795189742495,12.4565708413262,12.6780209896165,78424.5128489948,0.0,1.0
2024-08-20,13.27,13.78,13.26,13.74,101440,12.2443477825481,12.7149293476648,12.235120693036,12.6780209896165,109937.158263228,0.0,1.0
2024-08-21,13.53,13.53,13.185,13.31,103936,12.4842521098625,12.4842521098625,12.1659175216953,12.2812561405964,112642.236605352,0.0,1.0
2024-08-22,13.45,13.7285,13.43,13.54,58487,12.4104353937658,12.6674098366776,12.3919812147416,12.4934791993746,63386.1846938232,0.0,1.0
2024-08-23,14.53,14.74,13.51,13.51,191549,13.4069610610719,13.6007299408258,12.4657979308383,12.4657979308383,207594.171216119,0.0,1.0
2024-08-26,14.41,14.64,14.39,14.64,154573,13.2962359869267,13.5084590457049,13.2777818079025,13.5084590457049,167520.863211968,0.0,1.0
2024-08-27,14.14,14.365,13.94,14.25,194672,13.0471045701002,13.2547140841223,12.8625627798583,13.1486025547332,210978.770439859,0.0,1.0
2024-08-28,14.18,14.37,14.035,14.06,297344,13.0840129281486,13.2593276288784,12.9502201302232,12.9732878540035,322251.127628366,0.0,1.0
2024-08-29,14.3,14.42,14.04,14.37,62241,13.1947380022937,13.3054630764388,12.9548336749793,13.2593276288784,67454.6398606232,0.0,1.0
2024-08-30,14.6,14.64,14.33,14.36,77601,13.4715506876565,13.5084590457049,13.22241927083,13.2501005393663,84101.2758121531,0.0,1.0
2024-09-03,14.15,14.64,14.1,14.49,86352,13.0563316596123,13.5084590457049,13.0101962120518,13.3700527030235,93585.3064900071,0.0,1.0
2024-09-04,14.05,14.42,13.995,14.06,121249,12.9640607644914,13.3054630764388,12.9133117721749,12.9732878540035,131405.46630775,0.0,1.0
2024-09-05,13.94,14.28,13.84,14.13,209467,12.8625627798583,13.1762838232695,12.7702918847374,13.0378774805881,227013.078962182,0.0,1.0
2024-09-06,13.46,13.95,13.37,13.77,103639,12.6226584525439,13.0821757364775,12.5382573187602,12.9133734689101,110514.036741513,0.22,1.0
2024-09-09,13.44,13.9169,13.39,13.47,106336,12.6039026450364,13.0511348750526,12.5570131262677,12.6320363562977,113389.94597541,0.0,1.0
2024-09-10,13.43,13.46,13.15,13.45,100137,12.5945247412827,12.6226584525439,12.3319434361777,12.6132805487902,106779.72671663,0.0,1.0
2024-09-11,13.46,13.53,12.95,13.26,115849,12.6226584525439,12.6883037788201,12.1443853611028,12.435100377469,123534.004018444,0.0,1.0
2024-09-12,13.53,13.63,13.31,13.52,70022,12.6883037788201,12.7820828163576,12.4819898962377,12.6789258750664,74667.0064426925,0.0,1.0
2024-09-13,14.14,14.15,13.605,13.65,143609,13.2603559077987,13.2697338115525,12.7586380569732,12.8008386238651,153135.502102605,0.0,1.0
2024-09-16,14.29,14.4,14.0,14.19,123271,13.4010244641049,13.5041814053962,13.1290652552463,13.3072454265675,131448.352677689,0.0,1.0
2024-09-17,14.55,14.94,14.2879,14.49,164575,13.6448499617024,14.0105882080985,13.3990551043166,13.5885825391799,175492.310778128,0.0,1.0
2024-09-18,14.74,15.33,14.3,14.55,160483,13.8230301330236,14.3763264544947,13.4104023678587,13.6448499617024,171128.862285318,0.0,1.0
2024-09-19,15.42,15.45,14.8,15.15,158962,14.4607275882784,14.4888612995396,13.879297555546,14.2075241869272,169506.96464173,0.0,1.0
2024-09-20,14.59,15.41,14.52,15.41,495152,13.6823615767174,14.4513496845246,13.6167162504411,14.4513496845246,527998.594357657,0.0,1.0
2024-09-23,14.63,14.76,14.5,14.53,178491,13.7198731917323,13.8417859405311,13.5979604429336,13.6260941541949,190331.447930117,0.0,1.0
2024-09-24,14.29,14.715,14.26,14.61,279346,13.4010244641049,13.7995853736392,13.3728907528437,13.7011173842248,297876.804172123,0.0,1.0
2024-09-25,14.05,14.34,14.04,14.34,132004,13.175954774015,13.4479139828737,13.1665768702613,13.4479139828737,140760.668339395,0.0,1.0
2024-09-26,14.1,14.32,14.015,14.31,117339,13.2228442927837,13.4291581753662,13.1431321108769,13.4197802716124,125122.845234056,0.0,1.0
2024-09-27,14.08,14.39,13.94,14.23,130384,13.2040884852762,13.4948035016424,13.0727978327238,13.3447570415825,139033.203393562,0.0,1.0
2024-09-30,14.58,14.61,14.04,14.04,131247,13.6729836729636,13.7011173842248,13.1665768702613,13.1665768702613,139953.451694954,0.0,1.0
2024-10-01,13.88,14.5,13.82,14.5,159118,13.0165304102013,13.5979604429336,12.9602629876788,13.5979604429336,169673.313117996,0.0,1.0
2024-10-02,13.87,14.26,13.81,13.85,90377,13.0071525064475,13.3728907528437,12.9508850839251,12.9883966989401,96372.2835861761,0.0,1.0
2024-10-03,13.95,13.96,13.7,13.82,63414,13.0821757364775,13.0915536402313,12.8477281426338,12.9602629876788,67620.6556019094,0.0,1.0
2024-10-04,14.09,14.31,13.98,14.22,82334,13.21346638903,13.4197802716124,13.1103094477388,13.3353791378287,87795.7400310277,0.0,1.0
2024-10-07,14.03,14.1,13.93,14.07,70585,13.1571989665075,13.2228442927837,13.06341992897,13.1947105815225,75267.3538281888,0.0,1.0
2024-10-08,14.0,14.22,13.917,14.12,87149,13.1290652552463,13.3353791378287,13.0512286540902,13.2416001002912,92930.1497311441,0.0,1.0
2024-10-09,14.1,14.29,13.98,13.98,112173,13.2228442927837,13.4010244641049,13.1103094477388,13.1103094477388,119614.151462342,0.0,1.0
2024-10-10,14.09,14.15,13.89,13.94,125292,13.21346638903,13.2697338115525,13.025908313955,13.0727978327238,133603.418514435,0.0,1.0
2024-10-11,14.8,14.83,14.0,14.19,159760,13.879297555546,13.9074312668073,13.1290652552463,13.3072454265675,170357.901078012,0.0,1.0
2024-10-14,15.03,15.13,14.71,14.79,119914,14.0949893418822,14.1887683794197,13.7948964217623,13.8699196517923,127868.661428823,0.0,1.0
2024-10-15,15.41,15.66,15.0,15.09,141113,14.4513496845246,14.6857972783683,14.066855630621,14.1512567644047,150473.926482358,0.0,1.0
2024-10-16,15.59,15.831,15.44,15.63,187950,14.6201519520921,14.8461594325574,14.4794833957859,14.6576635671071,200417.923808289,0.0,1.0
2024-10-17,15.64,15.655,15.34,15.54,300947,14.6670414708608,14.6811083264914,14.3857043582484,14.5732624333234,320910.736452957,0.0,1.0
2024-10-18,15.3,15.7,15.29,15.7,129814,14.3481927432334,14.7233088933833,14.3388148394797,14.7233088933833,138425.391653361,0.0,1.0
2024-10-21,14.71,15.44,14.71,15.3,189034,13.7948964217623,14.4794833957859,13.7948964217623,14.3481927432334,201573.832451057,0.0,1.0
2024-10-22,14.99,15.0,14.7,14.7,140399,14.0574777268672,14.066855630621,13.7855185180086,13.7855185180086,149712.562302528,0.0,1.0
2024-10-23,15.03,15.15,14.85,14.91,148056,14.0949893418822,14.2075241869272,13.9261870743148,13.9824544968373,157877.500012557,0.0,1.0
2024-10-24,15.08,15.2,14.92,15.12,182950,14.141878860651,14.2544137056959,13.991832400591,14.179390475666,195086.241876703,0.0,1.0
2024-10-25,15.29,16.33,15.24,15.58,422922,14.3388148394797,15.3141168298694,14.2919253207109,14.6107740483383,450977.117173977,0.0,1.0
2024-10-28,16.17,16.39,15.53,15.53,678519,15.1640703698094,15.3703842523919,14.5638845295696,14.5638845295696,723529.498507458,0.0,1.0
2024-10-29,16.18,16.48,16.0,16.24,301015,15.1734482735632,15.4547853861756,15.0046460059957,15.2297156960857,320983.247327226,0.0,1.0
2024-10-30,16.22,16.7,16.08,16.08,174623,15.2109598885782,15.661099268758,15.0796692360257,15.0796692360257,186206.858787841,0.0,1.0
2024-10-31,15.675,16.3,15.65,16.3,124820,14.6998641339989,15.2859831186081,14.6764193746146,15.2859831186081,133100.107740094,0.0,1.0
2024-11-01,15.38,15.87,15.35,15.87,96706,14.4232159732634,14.882733257197,14.3950822620022,14.882733257197,103121.126575176,0.0,1.0
2024-11-04,15.19,15.36,14.92,15.33,133369,14.2450358019422,14.4044601657559,13.991832400591,14.3763264544947,142216.217506718,0.0,1.0
2024-11-05,15.46,15.52,14.715,15.24,90345,14.4982392032934,14.5545066258159,13.7995853736392,14.2919253207109,96338.1608218134,0.0,1.0
2024-11-06,18.04,18.19,16.8,16.87,447050,16.9177383717602,17.0584069280664,15.7548783062955,15.8205236325717,476705.681503035,0.0,1.0
2024-11-07,17.08,17.9766,16.94,17.97,208191,16.0174596114004,16.8582824619614,15.886168958848,16.852093045484,222001.638603733,0.0,1.0
2024-11-08,17.49,17.51,16.9894,17.2,126774,16.4019536653041,16.4207094728116,15.9324958033915,16.1299944564454,135183.729038957,0.0,1.0
2024-11-11,18.18,18.39,17.5935,17.82,167293,17.0490290243126,17.2459650031413,16.4990149691554,16.7114244891777,178390.613076138,0.0,1.0
2024-11-12,17.97,18.25,17.9,18.04,126897,16.852093045484,17.1146743505889,16.7864477192077,16.9177383717602,135314.888414474,0.0,1.0
2024-11-13,17.77,18.4,17.67,18.2,138032,16.664534970409,17.2553429068951,16.5707559328715,17.0677848318201,147188.544076115,0.0,1.0
2024-11-14,17.7,18.115,17.55,18.0,95376,16.5988896441328,16.9880726499133,16.4582210878266,16.8802267567452,101702.899181375,0.0,1.0
2024-11-15,17.56,17.83,17.34,17.79,82296,16.4675989915803,16.7208023929315,16.2612851089979,16.6832907779165,87755.2192483478,0.0,1.0
2024-11-18,17.36,17.81,17.26,17.61,165563,16.2800409165054,16.702046585424,16.1862618789679,16.514488510349,176545.851127809,0.0,1.0
2024-11-19,17.17,17.22,16.9901,17.01,110602,16.1018607451842,16.1487502639529,15.9331522566543,15.9518142851242,117938.936999438,0.0,1.0
2024-11-20,17.07,17.12,16.795,17.1,81073,16.0080817076467,16.0549712264154,15.7501893544186,16.0362154189079,86451.0898478819,0.0,1.0
2024-11-21,17.42,17.53,17.11,17.13,138880,16.3363083390279,16.4394652803191,16.0455933226617,16.0643491301692,148092.797331711,0.0,1.0
2024-11-22,18.09,18.09,17.42,17.55,146443,16.9646278905289,16.9646278905289,16.3363083390279,16.4582210878266,156157.499421428,0.0,1.0
2024-11-25,18.2,18.59,18.11,18.33,181831,17.0677848318201,17.4335230782163,16.9833836980364,17.1896975806189,193893.011460415,0.0,1.0
2024-11-26,17.87,18.35,17.82,18.0,198854,16.7583140079465,17.2084533881264,16.7114244891777,16.8802267567452,212045.25576469,0.0,1.0
2024-11-27,17.77,18.1,17.735,17.99,95202,16.664534970409,16.9740057942827,16.6317123072709,16.8708488529914,101517.356650156,0.0,1.0
2024-11-29,17.74,17.92,17.51,17.84,65992,16.6364012591478,16.8052035267152,16.4207094728116,16.7301802966852,70369.6708058344,0.0,1.0
2024-12-02,17.87,18.04,17.46,17.71,117270,16.7583140079465,16.9177383717602,16.3738199540428,16.6082675478865,125049.2680234,0.0,1.0
2024-12-03,17.54,17.91,17.47,17.8,81907,16.4488431840728,16.7958256229615,16.3831978577966,16.6926686816702,87340.4143940705,0.0,1.0
2024-12-04,17.76,17.83,17.415,17.62,103621,16.6551570666553,16.7208023929315,16.331619387151,16.5238664141028,110494.842686558,0.0,1.0
2024-12-05,17.49,17.94,17.46,17.84,140895,16.4019536653041,16.8239593342227,16.3738199540428,16.7301802966852,150241.46515014,0.0,1.0
2024-12-06,17.19,17.47,16.95,17.47,151686,16.3269304352741,16.5928722922768,16.0989802721289,16.5928722922768,159704.382298743,0.22,1.0
2024-12-09,17.02,17.33,16.91,17.27,159404,16.1654657363796,16.4599013637755,16.0609885782714,16.4029138229892,167830.36902515,0.0,1.0
2024-12-10,17.11,17.15,16.74,17.05,172240,16.250947047559,16.2889387414166,15.8995238793769,16.1939595067727,181344.902015582,0.0,1.0
2024-12-11,17.41,17.51,16.98,17.32,233990,16.5358847514905,16.6308639861344,16.1274740425221,16.4504034403111,246359.112997132,0.0,1.0
2024-12-12,17.25,17.31,17.12,17.27,190813,16.3839179760604,16.4409055168467,16.2604449710234,16.4029138229892,200899.702672429,0.0,1.0
2024-12-13,15.09,16.4889,14.92,16.43,2865094,14.3323665077537,15.6610310211862,14.1709018088592,15.605088251981,3016547.78620199,0.0,1.0
2024-12-16,15.26,15.4,15.08,15.2,1121235,14.4938312066482,14.6268021351496,14.3228685842893,14.4368436658619,1180505.40647609,0.0,1.0
2024-12-17,14.98,15.45,14.95,15.35,777924,14.2278893496455,14.6742917524715,14.1993955792523,14.5793125178277,819046.397791276,0.0,1.0
2024-12-18,14.27,15.29,14.045,15.15,773255,13.5535367836743,14.5223249770414,13.3398335057257,14.38935404854,814130.58643787,0.0,1.0
2024-12-19,14.25,14.7912,13.97,14.61,564914,13.5345409367455,14.0485685546379,13.2685990797428,13.8764661814633,594776.323602129,0.0,1.0
2024-12-20,14.26,14.59,14.24,14.25,925018,13.5440388602099,13.8574703345346,13.5250430132812,13.5345409367455,973916.03908877,0.0,1.0
2024-12-23,14.11,14.26,13.95,14.19,344544,13.4015700082442,13.5440388602099,13.2496032328141,13.4775533959592,362757.187181006,0.0,1.0
2024-12-24,14.5,14.5,14.12,14.12,197441,13.7719890233551,13.7719890233551,13.4110679317086,13.4110679317086,207878.070128068,0.0,1.0
2024-12-26,14.45,14.5,14.16,14.37,246755,13.7244994060332,13.7719890233551,13.4490596255661,13.6485160183181,259798.892805706,0.0,1.0
2024-12-27,14.18,14.43,14.01,14.36,343215,13.4680554724949,13.7055035591044,13.3065907736004,13.6390180948538,361357.933960042,0.0,1.0
2024-12-30,14.06,14.18,13.9,14.09,231206,13.3540803909223,13.4680554724949,13.2021136154921,13.3825741613154,243427.945978951,0.0,1.0
2024-12-31,14.28,14.32,14.06,14.19,411110,13.5630347071387,13.6010264009962,13.3540803909223,13.4775533959592,432841.980188259,0.0,1.0
2025-01-02,13.98,14.4,13.89,14.33,272112,13.2780970032072,13.6770097887113,13.1926156920278,13.6105243244606,286496.307345936,0.0,1.0
2025-01-03,14.71,14.72,13.95,14.08,414780,13.9714454161072,13.9809433395715,13.2496032328141,13.373076237851,436705.98268708,0.0,1.0
2025-01-06,14.55,14.8,14.31,14.74,456162,13.819478640677,14.0569267272866,13.5915284775318,13.9999391865003,480275.506231026,0.0,1.0
2025-01-07,14.44,14.6499,14.18,14.61,458651,13.7150014825688,13.9143628960862,13.4680554724949,13.8764661814633,482896.079042898,0.0,1.0
2025-01-08,14.5,14.53,14.16,14.4,383976,13.7719890233551,13.8004827937483,13.4490596255661,13.6770097887113,404273.630378165,0.0,1.0
2025-01-10,14.3,14.38,13.89,14.24,571233,13.5820305540675,13.6580139417825,13.1926156920278,13.5250430132812,601429.356787427,0.0,1.0
2025-01-13,14.34,14.36,13.8,14.12,587976,13.620022247925,13.6390180948538,13.1071343808483,13.4110679317086,619057.420503446,0.0,1.0
2025-01-14,14.89,15.03,14.47,14.5,420470,14.142408038466,14.2753789669674,13.743495252962,13.7719890233551,442696.765852833,0.0,1.0
2025-01-15,15.04,15.33,14.79,15.27,340039,14.2848768904318,14.5603166708989,14.0474288038222,14.5033291301126,358014.045149073,0.0,1.0
2025-01-16,14.95,15.03,14.85,15.01,241728,14.1993955792523,14.2753789669674,14.1044163446085,14.2563831200386,254506.156957865,0.0,1.0
2025-01-17,14.76,15.16,14.6697,15.1,198759,14.0189350334291,14.3988519720044,13.9331687845457,14.3418644312181,209265.741870152,0.0,1.0
2025-01-21,15.05,15.14,14.76,14.94,192757,14.2943748138962,14.3798561250756,14.0189350334291,14.189897655788,202946.465848917,0.0,1.0
2025-01-22,14.51,14.99,14.495,14.99,289527,13.7814869468195,14.2373872731099,13.7672400616229,14.2373872731099,304831.894135307,0.0,1.0
2025-01-23,14.52,14.62,14.36,14.42,372697,13.7909848702839,13.8859641049277,13.6390180948538,13.6960056356401,392398.403080011,0.0,1.0
2025-01-24,14.38,14.7,14.36,14.46,269651,13.6580139417825,13.9619474926428,13.6390180948538,13.7339973294976,283905.214662121,0.0,1.0
2025-01-27,14.69,14.8,14.32,14.49,266548,13.9524495691784,14.0569267272866,13.6010264009962,13.7624910998907,280638.18475644,0.0,1.0
2025-01-28,14.32,14.61,14.25,14.61,269311,13.6010264009962,13.8764661814633,13.5345409367455,13.8764661814633,283547.241678579,0.0,1.0
2025-01-29,14.0,14.295,13.64,13.75,583439,13.297092850136,13.5772815923353,12.9551676054182,13.0596447635264,614280.586896591,0.0,1.0
2025-01-30,13.61,14.13,13.515,14.03,311013,12.926673835025,13.420565855173,12.8364435621134,13.3255866205291,327453.680971739,0.0,1.0
2025-01-31,13.95,14.04,13.56,13.56,465303,13.2496032328141,13.3350845439935,12.8791842177031,12.8791842177031,489899.715179726,0.0,1.0
2025-02-03,13.58,13.88,13.37,13.51,292107,12.8981800646319,13.1831177685634,12.6987236718799,12.8316946003812,307548.277363362,0.0,1.0
2025-02-04,14.07,14.16,13.46,13.47,351770,13.3635783143867,13.4490596255661,12.7842049830593,12.7937029065237,370365.165942992,0.0,1.0
2025-02-05,14.15,14.4545,13.96,14.21,365325,13.4395617021017,13.7287734715922,13.2591011562784,13.496549242888,384636.706507446,0.0,1.0
2025-02-06,14.62,14.69,14.08,14.23,251418,13.8859641049277,13.9524495691784,13.373076237851,13.5155450898168,264708.386988815,0.0,1.0
2025-02-07,14.7,14.755,14.135,14.61,281604,13.9619474926428,14.0141860716969,13.4253148169051,13.8764661814633,296490.070757059,0.0,1.0
2025-02-10,14.75,14.845,14.51,14.71,233044,14.0094371099647,14.0996673828763,13.7814869468195,13.9714454161072,245363.105813511,0.0,1.0
2025-02-11,15.14,15.18,14.62,14.68,179984,14.3798561250756,14.4178478189331,13.8859641049277,13.942951645714,189498.263146612,0.0,1.0
2025-02-12,14.67,15.1,14.66,14.78,305610,13.9334537222496,14.3418644312181,13.9239557987852,14.0379308803578,321765.069118567,0.0,1.0
2025-02-13,14.89,15.01,14.42,14.74,250413,14.142408038466,14.2563831200386,13.6960056356401,13.9999391865003,263650.260963934,0.0,1.0
2025-02-14,15.0,15.11,14.8,14.93,235644,14.2468851965743,14.3513623546825,14.0569267272866,14.1803997323236,248100.546275892,0.0,1.0
2025-02-18,15.07,15.15,14.8636,14.95,159956,14.3133706608249,14.38935404854,14.1173335205201,14.1993955792523,168411.548692548,0.0,1.0
2025-02-19,15.05,15.15,14.81,14.91,152774,14.2943748138962,14.38935404854,14.066424650751,14.1614038853948,160849.895846078,0.0,1.0
2025-02-20,14.63,15.0,14.62,15.0,218309,13.8954620283921,14.2468851965743,13.8859641049277,14.2468851965743,229849.188423825,0.0,1.0
2025-02-21,14.18,14.77,14.12,14.77,226528,13.4680554724949,14.0284329568935,13.4110679317086,14.0284329568935,238502.658870097,0.0,1.0
2025-02-24,14.18,14.42,14.12,14.36,245928,13.4680554724949,13.6960056356401,13.4110679317086,13.6390180948538,258928.176166325,0.0,1.0
2025-02-25,14.25,14.43,14.138,14.24,217404,13.5345409367455,13.7055035591044,13.4281641939445,13.5250430132812,228896.348570574,0.0,1.0
2025-02-26,14.18,14.33,14.01,14.2,174593,13.4680554724949,13.6105243244606,13.3065907736004,13.4870513194236,183822.285634036,0.0,1.0
2025-02-27,14.1,14.36,14.02,14.17,317529,13.3920720847798,13.6390180948538,13.3160886970647,13.4585575490305,334314.127915151,0.0,1.0
2025-02-28,14.33,14.355,14.09,14.21,270830,13.6105243244606,13.6342691331216,13.3825741613154,13.496549242888,285146.538625639,0.0,1.0
2025-03-03,14.04,14.47,13.96,14.35,217640,13.3350845439935,13.743495252962,13.2591011562784,13.6295201713894,229144.82393562,0.0,1.0
2025-03-04,13.78,14.11,13.57,13.88,286230,13.0881385339196,13.4015700082442,12.8886821411675,13.1831177685634,301360.609056664,0.0,1.0
2025-03-05,13.61,13.965,13.44,13.87,586712,12.926673835025,13.2638501180106,12.7652091361305,13.173619845099,617726.603294045,0.0,1.0
2025-03-06,13.63,13.77,13.38,13.77,324691,12.9456696819538,13.0786406104552,12.7082215953442,13.0786406104552,341854.723527295,0.0,1.0
2025-03-07,13.54,13.7,13.325,13.6,209648,12.8601883707744,13.0121551462045,12.6559830162901,12.9171759115607,220730.353098947,0.0,1.0
2025-03-10,13.03,13.76,12.99,13.33,348810,12.3757942740908,13.0691426869908,12.3378025802333,12.6607319780223,367248.695262745,0.0,1.0
2025-03-11,12.86,13.28,12.69,13.06,425715,12.2143295751963,12.6132423607004,12.0528648763018,12.404288044484,448219.025554828,0.0,1.0
2025-03-12,13.01,13.22,12.83,12.97,358784,12.3567984271621,12.5562548199141,12.1858358048032,12.3188067333045,377749.938021123,0.0,1.0
2025-03-13,13.01,13.2,13.0,13.06,261380,12.3567984271621,12.5372589729853,12.3473005036977,12.404288044484,275196.995406599,0.0,1.0
2025-03-14,13.1,13.17,12.87,12.87,311759,12.6512340545579,12.7188360685899,12.42911315131,12.42911315131,322817.749034422,0.22,1.0
2025-03-17,13.06,13.255,12.96,13.1,328740,12.6126043322539,12.8009242284859,12.516030026494,12.6512340545579,340401.100906713,0.0,1.0
2025-03-18,13.18,13.3,13.0,13.08,401446,12.7284934991659,12.8443826660779,12.554659748798,12.6319191934059,415686.136018117,0.0,1.0
2025-03-19,13.23,13.525,13.1,13.13,277022,12.7767806520459,13.0616748540379,12.6512340545579,12.6802063462859,286848.55440585,0.0,1.0
2025-03-20,13.15,13.365,13.05,13.06,271356,12.6995212074379,12.9071559648219,12.6029469016779,12.6126043322539,280981.569439806,0.0,1.0
2025-03-21,12.96,13.2182,12.95,13.12,1705252,12.516030026494,12.7653848839662,12.506372595918,12.6705489157099,1765740.88374816,0.0,1.0
2025-03-24,13.4,13.45,13.21,13.21,265200,12.9409569718379,12.9892441247179,12.7574657908939,12.7574657908939,274607.203140658,0.0,1.0
2025-03-25,13.04,13.475,13.03,13.1,326957,12.593289471102,13.0133877011579,12.583632040526,12.6512340545579,338554.85413748,0.0,1.0
2025-03-26,13.1,13.255,12.975,13.07,181898,12.6512340545579,12.8009242284859,12.530516172358,12.6222617628299,188350.305568927,0.0,1.0
2025-03-27,13.09,13.26,13.01,13.26,240845,12.6415766239819,12.8057529437739,12.564317179374,12.8057529437739,249388.279941222,0.0,1.0
2025-03-28,12.74,13.11,12.56,13.04,361983,12.303566553822,12.6608914851339,12.129732803454,12.593289471102,374823.300205372,0.0,1.0
2025-03-31,12.7,12.81,12.5,12.56,283469,12.264936831518,12.371168567854,12.071788219998,12.129732803454,293524.243088534,0.0,1.0
2025-04-01,12.65,12.79,12.51,12.61,209194,12.216649678638,12.351853706702,12.081445650574,12.178019956334,216614.552239091,0.0,1.0
2025-04-02,12.78,12.8,12.51,12.53,188005,12.342196276126,12.361511137278,12.081445650574,12.100760511726,194673.933734764,0.0,1.0
2025-04-03,11.66,12.44,11.65,12.38,355442,11.2605640516142,12.013843636542,11.2509066210382,11.9558990530861,368050.2771445,0.0,1.0
2025-04-04,11.3,11.7,10.83,11.7,506965,10.9128965508782,11.2991937739182,10.4589973138063,11.2991937739182,524948.117421583,0.0,1.0
2025-04-07,11.2,11.92,10.65,10.95,355202,10.8163222451182,11.5116572465901,10.2851635634383,10.5748864807183,367801.763838493,0.0,1.0
2025-04-08,11.1,11.79,10.965,11.6,299174,10.7197479393583,11.3861106491021,10.5893726265823,11.2026194681582,309786.332550539,0.0,1.0
2025-04-09,11.7,12.04,10.71,11.0,511080,11.2991937739182,11.6275464135021,10.3431081468943,10.6231736335983,529209.085147537,0.0,1.0
2025-04-10,11.04,11.4456,10.76,11.44,362099,10.6618033559023,11.0535087400648,10.3913952997743,11.0481005789422,374943.414969942,0.0,1.0
2025-04-11,10.9,11.5,10.71,11.44,292596,10.5265993278383,11.1060451623982,10.3431081468943,11.0481005789422,302974.997021658,0.0,1.0
2025-04-14,11.02,11.07,10.6968,11.06,357784,10.6424884947503,10.6907756476303,10.330360338534,10.6811182170543,370475.352822311,0.0,1.0
2025-04-15,11.29,11.42,11.02,11.045,241041,10.9032391203022,11.0287857177902,10.6424884947503,10.6666320711903,249591.232474462,0.0,1.0
2025-04-16,11.37,11.44,11.2188,11.35,247613,10.9804985649102,11.0481005789422,10.8344782146011,10.9611837037582,256396.355170693,0.0,1.0
2025-04-17,11.51,11.59,11.37,11.37,241105,11.1157025929742,11.1929620375822,10.9804985649102,10.9804985649102,249657.502689398,0.0,1.0
2025-04-21,11.49,11.5,11.27,11.39,395649,11.0963877318222,11.1060451623982,10.8839242591502,10.9998134260622,409683.504205875,0.0,1.0
2025-04-22,11.91,11.97,11.49,11.72,181391,11.5019998160141,11.5599443994701,11.0963877318222,11.3185086350702,187825.321209982,0.0,1.0
2025-04-23,12.19,12.4,12.01,12.18,282754,11.7724078721421,11.9752139142381,11.5985741217741,11.7627504415661,292783.880531046,0.0,1.0
2025-04-24,12.31,12.335,12.09,12.19,222234,11.8882970390541,11.9124406154941,11.6758335663821,11.7724078721421,230117.10853228,0.0,1.0
2025-04-25,12.25,12.26,12.035,12.15,192627,11.8303524555981,11.8400098861741,11.6227176982141,11.7337781498381,199459.885819666,0.0,1.0
2025-04-28,12.35,12.38,12.13,12.25,185226,11.9269267613581,11.9558990530861,11.7144632886861,11.8303524555981,191796.356745593,0.0,1.0
2025-04-29,12.45,12.45,12.2491,12.29,202098,12.023501067118,12.023501067118,11.8294832868462,11.8689821779021,209266.842158073,0.0,1.0
2025-04-30,11.97,12.49,11.94,12.49,290551,11.5599443994701,12.062130789422,11.5309721077421,12.062130789422,300857.456560035,0.0,1.0
2025-05-01,12.21,12.34,11.84,11.87,203600,11.7917227332941,11.9172693307821,11.4343978019821,11.4633700937101,210822.121264849,0.0,1.0
2025-05-02,12.71,12.73,12.315,12.36,239513,12.274594262094,12.293909123246,11.8931257543421,11.9365841919341,248009.031092867,0.0,1.0
2025-05-05,12.71,12.91,12.57,12.57,280764,12.274594262094,12.467742873614,12.13939023403,12.13939023403,290723.291035383,0.0,1.0
2025-05-06,12.66,12.82,12.45,12.53,296034,12.226307109214,12.38082599843,12.023501067118,12.100760511726,306534.950130247,0.0,1.0
2025-05-07,12.55,12.83,12.5049,12.79,271252,12.120075372878,12.390483429006,12.0765203609803,12.351853706702,280873.880340535,0.0,1.0
2025-05-08,12.86,12.939,12.6,12.71,197262,12.419455720734,12.4957494222844,12.168362525758,12.274594262094,204259.299041977,0.0,1.0
2025-05-09,12.75,12.882,12.73,12.87,176882,12.313223984398,12.4407020680012,12.293909123246,12.42911315131,183156.377473325,0.0,1.0
2025-05-12,13.16,13.335,13.0,13.29,244333,12.7091786380139,12.8781836730939,12.554659748798,12.8347252355019,253000.006655228,0.0,1.0
2025-05-13,13.17,13.35,13.155,13.29,106597,12.7188360685899,12.8926698189579,12.7043499227259,12.8347252355019,110378.220336292,0.0,1.0
2025-05-14,12.98,13.3,12.96,13.11,134046,12.535344887646,12.8443826660779,12.516030026494,12.6608914851339,138800.894239037,0.0,1.0
2025-05-15,13.0,13.12,12.935,12.99,126506,12.554659748798,12.6705489157099,12.491886450054,12.545002318222,130993.4345419,0.0,1.0
2025-05-16,12.79,13.005,12.75,13.0,192212,12.351853706702,12.559488464086,12.313223984398,12.554659748798,199030.164894691,0.0,1.0
2025-05-19,12.73,12.85,12.58,12.58,149624,12.293909123246,12.409798290158,12.149047664606,12.149047664606,154931.47874328,0.0,1.0
2025-05-20,12.71,12.82,12.64,12.77,118534,12.274594262094,12.38082599843,12.206992248062,12.33253884555,122738.650893947,0.0,1.0
2025-05-21,12.24,12.682,12.2,12.52,185665,11.8206950250221,12.2475534564812,11.7820653027181,12.09110308115,192250.929001169,0.0,1.0
2025-05-22,12.16,12.305,12.05,12.11,151632,11.7434355804141,11.8834683237661,11.6372038440781,11.6951484275341,157010.706736894,0.0,1.0
2025-05-23,11.92,12.1,11.86,11.91,205187,11.5116572465901,11.6854909969581,11.4537126631341,11.5019998160141,212465.415500838,0.0,1.0
2025-05-27,12.29,12.31,11.89,12.09,194692,11.8689821779021,11.8882970390541,11.4826849548621,11.6758335663821,201598.135723457,0.0,1.0
2025-05-28,12.09,12.36,12.065,12.26,109847,11.6758335663821,11.9365841919341,11.6516899899421,11.8400098861741,113743.504688506,0.0,1.0
2025-05-29,12.14,12.16,11.95,12.16,157111,11.7241207192621,11.7434355804141,11.5406295383181,11.7434355804141,162684.058418672,0.0,1.0
2025-05-30,12.03,12.16,11.98,12.12,130383,11.6178889829261,11.7434355804141,11.5696018300461,11.7048058581101,135007.959906065,0.0,1.0
2025-06-02,11.91,12.02,11.83,12.02,177076,11.5019998160141,11.6082315523501,11.4247403714061,11.6082315523501,183357.25906235,0.0,1.0
2025-06-03,12.14,12.22,11.84,11.94,153568,11.7241207192621,11.8013801638701,11.4343978019821,11.5309721077421,159015.380738705,0.0,1.0
2025-06-04,11.97,12.34,11.96,12.34,209765,11.5599443994701,11.9172693307821,11.5502869688941,11.9172693307821,217205.806812972,0.0,1.0
2025-06-05,11.77,11.97,11.73,11.97,240642,11.3667957879501,11.5599443994701,11.3281660656462,11.5599443994701,249178.079103222,0.0,1.0
2025-06-06,12.1,12.11,11.9211,12.0,161041,11.6854909969581,11.6951484275341,11.5127195639535,11.5889166911981,166753.46380458,0.0,1.0
2025-06-09,12.18,12.28,12.1,12.12,145005,11.7627504415661,11.8593247473261,11.6854909969581,11.7048058581101,150148.633074702,0.0,1.0
2025-06-10,12.36,12.46,12.1474,12.23,112436,11.9365841919341,12.033158497694,11.7312672178883,11.8110375944461,116424.341977085,0.0,1.0
2025-06-11,12.27,12.49,12.24,12.49,185040,11.8496673167501,12.062130789422,11.8206950250221,12.062130789422,191603.758933436,0.0,1.0
2025-06-12,12.28,12.315,12.035,12.22,202985,11.8593247473261,11.8931257543421,11.6227176982141,11.8013801638701,210185.305918199,0.0,1.0
2025-06-13,11.63,11.97,11.615,11.89,222644,11.4440552325581,11.7786191860465,11.4292950581395,11.699898255814,226261.553914329,0.22,1.0
2025-06-16,11.5,11.77,11.45,11.76,149307,11.3161337209302,11.5818168604651,11.2669331395349,11.571976744186,151732.963072379,0.0,1.0
2025-06-17,11.24,11.51,11.23,11.4,127127,11.0602906976744,11.3259738372093,11.0504505813953,11.2177325581395,129192.579025111,0.0,1.0
2025-06-18,11.42,11.525,11.125,11.22,215912,11.2374127906977,11.3407340116279,10.9471293604651,11.0406104651163,219420.171344165,0.0,1.0
2025-06-20,11.53,11.64,11.42,11.53,365717,11.3456540697674,11.4538953488372,11.2374127906977,11.3456540697674,371659.225997047,0.0,1.0
2025-06-23,11.83,11.85,11.43,11.45,179968,11.6408575581395,11.6605377906977,11.2472529069767,11.2669331395349,182892.147710488,0.0,1.0
2025-06-24,11.93,12.185,11.92,11.92,297653,11.7392587209302,11.9901816860465,11.7294186046512,11.7294186046512,302489.311669129,0.0,1.0
2025-06-25,11.52,11.81,11.3,11.81,527928,11.3358139534884,11.6211773255814,11.1193313953488,11.6211773255814,536505.855243721,0.0,1.0
2025-06-26,11.86,11.905,11.55,11.61,435924,11.6703779069767,11.7146584302326,11.3653343023256,11.424375,443006.96011817,0.0,1.0
2025-06-27,11.91,12.09,11.85,11.91,369884,11.7195784883721,11.8967005813953,11.6605377906977,11.7195784883721,375893.932053176,0.0,1.0
2025-06-30,11.88,12.06,11.855,11.96,165849,11.6900581395349,11.8671802325581,11.6654578488372,11.7687790697674,168543.740029542,0.0,1.0
2025-07-01,12.25,12.6,11.795,11.87,312598,12.0541424418605,12.3985465116279,11.6064171511628,11.6802180232558,317677.140324962,0.0,1.0
2025-07-02,12.49,12.53,12.16,12.27,343166,12.2903052325581,12.3296656976744,11.9655813953488,12.0738226744186,348741.813884787,0.0,1.0
2025-07-03,12.73,12.845,12.59,12.61,275927,12.5264680232558,12.6396293604651,12.3887063953488,12.408386627907,280410.304283604,0.0,1.0
2025-07-07,12.6,12.84,12.51,12.64,267367,12.3985465116279,12.6347093023256,12.3099854651163,12.4379069767442,271711.220088626,0.0,1.0
2025-07-08,12.7,12.84,12.6,12.65,278702,12.4969476744186,12.6347093023256,12.3985465116279,12.4477470930233,283230.392909897,0.0,1.0
2025-07-09,12.58,12.8509,12.5,12.73,234264,12.3788662790698,12.6454350290698,12.3001453488372,12.5264680232558,238070.357459379,0.0,1.0
2025-07-10,12.54,12.6101,12.46,12.53,213361,12.3395058139535,12.4084850290698,12.2607848837209,12.3296656976744,216827.722304283,0.0,1.0
2025-07-11,12.27,12.48,12.25,12.48,189545,12.0738226744186,12.2804651162791,12.0541424418605,12.2804651162791,192624.756277696,0.0,1.0
2025-07-14,12.43,12.44,12.24,12.28,248097,12.2312645348837,12.2411046511628,12.0443023255814,12.0836627906977,252128.11816839,0.0,1.0
2025-07-15,12.15,12.6,12.14,12.6,268286,11.9557412790698,12.3985465116279,11.9459011627907,12.3985465116279,272645.152141801,0.0,1.0
2025-07-16,12.19,12.39,11.84,12.22,301649,11.995101744186,12.1919040697674,11.6506976744186,12.0246220930233,306550.239290991,0.0,1.0
2025-07-17,12.24,12.375,12.17,12.18,321853,12.0443023255814,12.1771438953488,11.9754215116279,11.985261627907,327082.516986706,0.0,1.0
2025-07-18,12.49,12.5601,12.24,12.39,578722,12.2903052325581,12.3592844476744,12.0443023255814,12.1919040697674,588125.163958643,0.0,1.0
2025-07-21,12.61,12.69,12.505,12.54,234788,12.408386627907,12.4871075581395,12.3050654069767,12.3395058139535,238602.871491875,0.0,1.0
2025-07-22,12.55,12.74,12.49,12.6,253657,12.3493459302326,12.5363081395349,12.2903052325581,12.3985465116279,257778.45790251,0.0,1.0
2025-07-23,12.5,12.69,12.325,12.64,296298,12.3001453488372,12.4871075581395,12.1279433139535,12.4379069767442,301112.295420975,0.0,1.0
2025-07-24,12.13,12.47,12.01,12.47,450706,11.9360610465116,12.270625,11.8179796511628,12.270625,458029.140324964,0.0,1.0
2025-07-25,12.34,12.735,11.985,12.7,428405,12.1427034883721,12.5313880813953,11.7933793604651,12.4969476744186,435365.790251108,0.0,1.0
2025-07-28,12.48,12.51,12.205,12.33,264857,12.2804651162791,12.3099854651163,12.0098619186047,12.132863372093,269160.437223042,0.0,1.0
2025-07-29,12.39,12.55,12.33,12.49,289999,12.1919040697674,12.3493459302326,12.132863372093,12.2903052325581,294710.94830133,0.0,1.0
2025-07-30,11.92,12.47,11.84,12.4,289493,11.7294186046512,12.270625,11.6506976744186,12.2017441860465,294196.726735597,0.0,1.0
2025-07-31,11.99,12.0,11.75,11.84,501201,11.7982994186047,11.8081395348837,11.562136627907,11.6506976744186,509344.590841948,0.0,1.0
2025-08-01,11.8,11.85,11.57,11.81,419668,11.6113372093023,11.6605377906977,11.3850145348837,11.6211773255814,426486.83013294,0.0,1.0
2025-08-04,12.0,12.02,11.78,11.81,242936,11.8081395348837,11.8278197674419,11.5916569767442,11.6211773255814,246883.261447563,0.0,1.0
2025-08-05,12.09,12.09,11.78,12.0,291703,11.8967005813953,11.8967005813953,11.5916569767442,11.8081395348837,296442.635155097,0.0,1.0
2025-08-06,11.99,12.07,11.93,12.05,209874,11.7982994186047,11.8770203488372,11.7392587209302,11.8573401162791,213284.064992614,0.0,1.0
2025-08-07,11.98,12.06,11.77,12.06,161151,11.7884593023256,11.8671802325581,11.5818168604651,11.8671802325581,163769.40620384,0.0,1.0
2025-08-08,12.2,12.22,11.93,12.08,167958,12.0049418604651,12.0246220930233,11.7392587209302,11.8868604651163,170687.007385525,0.0,1.0
2025-08-11,12.18,12.29,12.04,12.23,141392,11.985261627907,12.0935029069767,11.8475,12.0344622093023,143689.358936484,0.0,1.0
2025-08-12,12.74,12.8163,12.26,12.26,322992,12.5363081395349,12.6113882267442,12.0639825581395,12.0639825581395,328240.023633678,0.0,1.0
2025-08-13,12.99,13.0525,12.72,12.88,393652,12.7823110465116,12.8438117732558,12.5166279069767,12.6740697674419,400048.118168391,0.0,1.0
2025-08-14,12.95,12.985,12.7,12.77,270910,12.7429505813953,12.7773909883721,12.4969476744186,12.5658284883721,275311.787296899,0.0,1.0
2025-08-15,12.66,13.03,12.6,13.02,196826,12.4575872093023,12.8216715116279,12.3985465116279,12.8118313953488,200024.059084195,0.0,1.0
2025-08-18,12.81,12.81,12.55,12.61,163147,12.6051889534884,12.6051889534884,12.3493459302326,12.408386627907,165797.837518463,0.0,1.0
2025-08-19,12.85,12.94,12.73,12.74,143111,12.6445494186047,12.7331104651163,12.5264680232558,12.5363081395349,145436.289512555,0.0,1.0
2025-08-20,12.84,12.92,12.75,12.9,158653,12.6347093023256,12.7134302325581,12.546148255814,12.69375,161230.8183161,0.0,1.0
2025-08-21,12.68,12.83,12.59,12.8,138956,12.4772674418605,12.6248691860465,12.3887063953488,12.5953488372093,141213.778434268,0.0,1.0
2025-08-22,13.41,13.425,12.75,12.86,330902,13.1955959302326,13.2103561046512,12.546148255814,12.6543895348837,336278.546528803,0.0,1.0
2025-08-25,13.34,13.45,13.26,13.35,147935,13.1267151162791,13.2349563953488,13.0479941860465,13.1365552325581,150338.670605613,0.0,1.0
2025-08-26,13.58,13.63,13.32,13.33,148139,13.3628779069767,13.4120784883721,13.1070348837209,13.116875,150545.985228952,0.0,1.0
2025-08-27,13.69,13.745,13.51,13.54,229500,13.4711191860465,13.5252398255814,13.2939970930233,13.3235174418605,233228.951255539,0.0,1.0
2025-08-28,13.68,13.78,13.6,13.78,146229,13.4612790697674,13.5596802325581,13.3825581395349,13.5596802325581,148604.95125554,0.0,1.0
2025-08-29,13.76,13.825,13.665,13.73,166271,13.54,13.603960755814,13.4465188953488,13.5104796511628,168972.596750369,0.0,1.0
2025-09-02,13.72,13.77,13.4803,13.59,236879,13.5006395348837,13.5498401162791,13.2647719476744,13.3727180232558,240727.846381093,0.0,1.0
2025-09-03,13.71,13.82,13.53,13.65,132593,13.4907994186047,13.5990406976744,13.3136773255814,13.4317587209302,134747.391432791,0.0,1.0
2025-09-04,13.82,13.82,13.6,13.74,149005,13.5990406976744,13.5990406976744,13.3825581395349,13.5203197674419,151426.056129985,0.0,1.0
2025-09-05,13.54,13.815,13.345,13.59,162834,13.54,13.815,13.345,13.59,162834,0.22,1.0
2025-09-08,13.63,13.64,13.265,13.54,209687,13.63,13.64,13.265,13.54,209687,0.0,1.0
2025-09-09,13.67,13.68,13.49,13.65,294051,13.67,13.68,13.49,13.65,294051,0.0,1.0
2025-09-10,13.77,13.82,13.67,13.69,194396,13.77,13.82,13.67,13.69,194396,0.0,1.0
2025-09-11,14.13,14.15,13.8,13.8,282930,14.13,14.15,13.8,13.8,282930,0.0,1.0
2025-09-12,14.1,14.16,13.9,13.99,269838,14.1,14.16,13.9,13.99,269838,0.0,1.0
2025-09-15,14.04,14.16,13.92,14.16,220812,14.04,14.16,13.92,14.16,220812,0.0,1.0
2025-09-16,13.87,14.02,13.785,14.0,241049,13.87,14.02,13.785,14.0,241049,0.0,1.0
2025-09-17,13.94,14.32,13.83,13.94,262334,13.94,14.32,13.83,13.94,262334,0.0,1.0
2025-09-18,14.39,14.41,13.935,13.94,185518,14.39,14.41,13.935,13.94,185518,0.0,1.0
2025-09-19,14.19,14.37,14.0,14.37,623369,14.19,14.37,14.0,14.37,623369,0.0,1.0
2025-09-22,14.08,14.23,14.0,14.17,185876,14.08,14.23,14.0,14.17,185876,0.0,1.0
2025-09-23,14.0,14.4,13.98,14.13,130731,14.0,14.4,13.98,14.13,130731,0.0,1.0
2025-09-24,13.92,14.125,13.835,14.02,115253,13.92,14.125,13.835,14.02,115253,0.0,1.0
2025-09-25,13.85,13.92,13.755,13.85,142798,13.85,13.92,13.755,13.85,142798,0.0,1.0
2025-09-26,13.96,14.0392,13.82,14.0,179213,13.96,14.0392,13.82,14.0,179213,0.0,1.0
2025-09-29,13.78,14.12,13.66,14.12,134533,13.78,14.12,13.66,14.12,134533,0.0,1.0
2025-09-30,13.81,13.95,13.6543,13.8,167311,13.81,13.95,13.6543,13.8,167311,0.0,1.0
2025-10-01,13.74,13.85,13.66,13.7,194498,13.74,13.85,13.66,13.7,194498,0.0,1.0
2025-10-02,13.61,13.77,13.55,13.75,276986,13.61,13.77,13.55,13.75,276986,0.0,1.0
2025-10-03,13.76,13.92,13.62,13.62,212475,13.76,13.92,13.62,13.62,212475,0.0,1.0
2025-10-06,13.96,14.105,13.77,13.85,232384,13.96,14.105,13.77,13.85,232384,0.0,1.0
2025-10-07,13.92,14.0725,13.8,13.95,241521,13.92,14.0725,13.8,13.95,241521,0.0,1.0
2025-10-08,13.92,14.18,13.85,14.18,171607,13.92,14.18,13.85,14.18,171607,0.0,1.0
2025-10-09,13.82,13.91,13.62,13.89,331202,13.82,13.91,13.62,13.89,331202,0.0,1.0
2025-10-10,13.41,14.01,13.34,13.88,460156,13.41,14.01,13.34,13.88,460156,0.0,1.0
2025-10-13,13.51,13.705,13.235,13.6,293638,13.51,13.705,13.235,13.6,293638,0.0,1.0
2025-10-14,13.82,13.9,13.35,13.35,164570,13.82,13.9,13.35,13.35,164570,0.0,1.0
2025-10-15,13.61,13.93,13.56,13.93,174053,13.61,13.93,13.56,13.93,174053,0.0,1.0
2025-10-16,12.49,13.56,12.46,13.54,403906,12.49,13.56,12.46,13.54,403906,0.0,1.0
2025-10-17,12.56,12.91,12.49,12.61,260871,12.56,12.91,12.49,12.61,260871,0.0,1.0
2025-10-20,13.41,13.42,12.565,12.69,384040,13.41,13.42,12.565,12.69,384040,0.0,1.0
2025-10-21,13.18,13.34,13.1,13.32,399367,13.18,13.34,13.1,13.32,399367,0.0,1.0
2025-10-22,13.13,13.38,13.03,13.13,217924,13.13,13.38,13.03,13.13,217924,0.0,1.0
2025-10-23,12.96,13.175,12.8,13.12,276427,12.96,13.175,12.8,13.12,276427,0.0,1.0
2025-10-24,13.22,13.3,13.09,13.09,134776,13.22,13.3,13.09,13.09,134776,0.0,1.0
2025-10-27,13.12,13.3,13.05,13.24,163693,13.12,13.3,13.05,13.24,163693,0.0,1.0
2025-10-28,13.09,13.14,12.96,13.05,138593,13.09,13.14,12.96,13.05,138593,0.0,1.0
2025-10-29,12.86,13.205,12.75,12.99,272222,12.86,13.205,12.75,12.99,272222,0.0,1.0
2025-10-30,13.41,13.52,12.925,12.99,455602,13.41,13.52,12.925,12.99,455602,0.0,1.0
2025-10-31,13.67,13.74,13.11,13.41,338439,13.67,13.74,13.11,13.41,338439,0.0,1.0
2025-11-03,14.24,14.3,13.49,13.67,444639,14.24,14.3,13.49,13.67,444639,0.0,1.0
2025-11-04,14.1,14.18,13.965,14.15,329210,14.1,14.18,13.965,14.15,329210,0.0,1.0
2025-11-05,14.72,14.78,14.05,14.07,318605,14.72,14.78,14.05,14.07,318605,0.0,1.0
2025-11-06,14.65,14.78,14.55,14.66,264009,14.65,14.78,14.55,14.66,264009,0.0,1.0
2025-11-07,15.26,15.29,14.575,14.63,463997,15.26,15.29,14.575,14.63,463997,0.0,1.0
2025-11-10,15.43,15.57,13.63,15.33,348866,15.43,15.57,13.63,15.33,348866,0.0,1.0
2025-11-11,15.19,15.44,15.105,15.44,254508,15.19,15.44,15.105,15.44,254508,0.0,1.0
2025-11-12,15.18,15.34,15.14,15.19,146631,15.18,15.34,15.14,15.19,146631,0.0,1.0
2025-11-13,15.09,15.255,14.92,15.14,181967,15.09,15.255,14.92,15.14,181967,0.0,1.0
2025-11-14,15.34,15.34,14.85,15.0,199337,15.34,15.34,14.85,15.0,199337,0.0,1.0
2025-11-17,14.85,15.33,14.645,15.3,322613,14.85,15.33,14.645,15.3,322613,0.0,1.0
2025-11-18,15.36,15.41,14.73,14.73,661794,15.36,15.41,14.73,14.73,661794,0.0,1.0
2025-11-19,15.19,15.505,15.0801,15.32,280852,15.19,15.505,15.0801,15.32,280852,0.0,1.0
2025-11-20,15.06,15.57,15.04,15.41,187017,15.06,15.57,15.04,15.41,187017,0.0,1.0
2025-11-21,15.63,15.798,15.07,15.07,173162,15.63,15.798,15.07,15.07,173162,0.0,1.0
2025-11-24,15.8,15.83,15.475,15.59,125499,15.8,15.83,15.475,15.59,125499,0.0,1.0
2025-11-25,16.35,16.44,15.9,15.9,209016,16.35,16.44,15.9,15.9,209016,0.0,1.0
2025-11-26,16.29,16.4,16.18,16.26,226429,16.29,16.4,16.18,16.26,226429,0.0,1.0