date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-12-24,23.75,23.75,22.75,23.0,75200,9.658692267331,9.658692267331,9.25201048765391,9.35368093257318,184911.160907451,0.0,1.0
1992-12-28,23.0,23.75,23.0,23.0,22850,9.35368093257318,9.658692267331,9.35368093257318,9.35368093257318,56186.4365257349,0.0,1.0
1992-12-29,22.25,23.75,22.25,23.0,165600,9.04866959781536,9.658692267331,9.04866959781536,9.35368093257318,407197.981998324,0.0,1.0
1992-12-30,20.5,22.75,20.5,22.25,594350,8.33697648338044,9.25201048765391,8.33697648338044,9.04866959781536,1461462.08092213,0.0,1.0
1992-12-31,21.75,22.25,21.0,21.25,78450,8.84532870797681,9.04866959781536,8.54031737321899,8.64198781813827,192902.66719667,0.0,1.0
1993-01-04,20.0,21.13,19.25,21.0,637900,8.1336355935419,8.59318600457701,7.82862425878408,8.54031737321899,1568548.26519765,0.0,1.0
1993-01-05,22.0,22.0,19.5,20.0,173700,8.94699915289609,8.94699915289609,7.93029470370335,8.1336355935419,427115.274596068,0.0,1.0
1993-01-06,23.75,23.75,21.5,21.75,189000,9.658692267331,9.658692267331,8.74365826305754,8.84532870797681,464736.827280696,0.0,1.0
1993-01-07,24.25,25.0,23.25,24.0,659500,9.86203315716955,10.1670444919274,9.45535137749246,9.76036271225028,1621661.0454583,0.0,1.0
1993-01-08,24.5,24.75,24.0,24.25,593600,9.96370360208882,10.0653740470081,9.76036271225028,9.86203315716955,1459617.88716307,0.0,1.0
1993-01-11,24.0,24.5,24.0,24.25,562300,9.76036271225028,9.96370360208882,9.76036271225028,9.86203315716955,1382653.53428537,0.0,1.0
1993-01-12,24.0,24.5,23.75,24.5,259350,9.76036271225028,9.96370360208882,9.658692267331,9.96370360208882,637722.201879621,0.0,1.0
1993-01-13,23.62,24.25,23.5,24.25,222650,9.60582363597298,9.86203315716955,9.55702182241173,9.86203315716955,547479.653936756,0.0,1.0
1993-01-14,23.5,24.0,23.0,23.25,625300,9.55702182241173,9.76036271225028,9.35368093257318,9.45535137749246,1537565.8100456,0.0,1.0
1993-01-15,25.0,25.25,23.5,23.5,275550,10.1670444919274,10.2687149368466,9.55702182241173,9.55702182241173,677556.787075108,0.0,1.0
1993-01-18,26.5,26.5,25.0,25.5,277200,10.777067161443,10.777067161443,10.1670444919274,10.3703853817659,681614.013345021,0.0,1.0
1993-01-19,29.0,29.75,26.25,26.25,820400,11.7937716106358,12.0987829453936,10.6753967165237,10.6753967165237,2017302.0798999,0.0,1.0
1993-01-20,28.0,29.25,27.75,28.25,440600,11.3870898309587,11.895442055555,11.2854193860394,11.4887602758779,1083402.36031679,0.0,1.0
1993-01-21,26.75,28.25,26.5,27.75,381600,10.8787376063623,11.4887602758779,10.777067161443,11.2854193860394,938325.784604832,0.0,1.0
1993-01-22,29.25,29.5,27.75,27.75,672100,11.895442055555,11.9971125004743,11.2854193860394,11.2854193860394,1652643.50061035,0.0,1.0
1993-01-25,30.0,30.0,29.25,29.25,230000,12.2004533903128,12.2004533903128,11.895442055555,11.895442055555,565552.752775452,0.0,1.0
1993-01-26,29.25,30.0,29.25,30.0,186650,11.895442055555,12.2004533903128,11.895442055555,12.2004533903128,458958.353502339,0.0,1.0
1993-01-27,27.0,29.75,26.25,29.75,442600,10.9804080512816,12.0987829453936,10.6753967165237,12.0987829453936,1088320.21034093,0.0,1.0
1993-01-28,27.0,27.5,26.5,27.0,469400,10.9804080512816,11.1837489411201,10.777067161443,10.9804080512816,1154219.40066433,0.0,1.0
1993-01-29,27.25,27.25,26.5,27.0,94650,11.0820784962008,11.0820784962008,10.777067161443,10.9804080512816,232737.252392159,0.0,1.0
1993-02-01,28.0,28.0,27.0,27.5,50750,11.3870898309587,11.3870898309587,10.9804080512816,11.1837489411201,124790.444362409,0.0,1.0
1993-02-02,29.25,29.25,27.25,28.0,231650,11.895442055555,11.895442055555,11.0820784962008,11.3870898309587,569609.979045362,0.0,1.0
1993-02-03,29.5,30.0,28.75,28.75,142700,11.9971125004743,12.2004533903128,11.6921011657165,11.6921011657165,350888.599221986,0.0,1.0
1993-02-04,28.75,29.5,28.5,29.5,61550,11.6921011657165,11.9971125004743,11.5904307207972,11.9971125004743,151346.834492734,0.0,1.0
1993-02-05,28.5,29.5,28.5,28.75,73250,11.5904307207972,11.9971125004743,11.5904307207972,11.6921011657165,180116.257133921,0.0,1.0
1993-02-08,28.25,28.75,28.25,28.5,42650,11.4887602758779,11.6921011657165,11.4887602758779,11.5904307207972,104873.151764665,0.0,1.0
1993-02-09,28.0,28.5,27.5,28.5,194550,11.3870898309587,11.5904307207972,11.1837489411201,11.5904307207972,478383.861097667,0.0,1.0
1993-02-10,28.0,28.0,27.5,28.0,184650,11.3870898309587,11.3870898309587,11.1837489411201,11.3870898309587,454040.503478202,0.0,1.0
1993-02-11,27.5,28.0,27.5,28.0,69300,11.1837489411201,11.3870898309587,11.1837489411201,11.3870898309587,170403.503336255,0.0,1.0
1993-02-12,26.75,27.5,26.0,26.5,125100,10.8787376063623,11.1837489411201,10.5737262716045,10.777067161443,307611.519009603,0.0,1.0
1993-02-16,26.0,27.25,26.0,27.25,67300,10.5737262716045,11.0820784962008,10.5737262716045,11.0820784962008,165485.65331212,0.0,1.0
1993-02-17,26.25,26.75,25.75,26.25,126900,10.6753967165237,10.8787376063623,10.4720558266852,10.6753967165237,312037.584031325,0.0,1.0
1993-02-18,27.75,27.75,26.0,26.5,91950,11.2854193860394,11.2854193860394,10.5737262716045,10.777067161443,226098.154859576,0.0,1.0
1993-02-19,27.75,28.0,27.5,28.0,91400,11.2854193860394,11.3870898309587,11.1837489411201,11.3870898309587,224745.746102939,0.0,1.0
1993-02-22,27.5,27.75,27.0,27.75,67300,11.1837489411201,11.2854193860394,10.9804080512816,11.2854193860394,165485.653312121,0.0,1.0
1993-02-23,27.75,28.5,27.0,27.5,70550,11.2854193860394,11.5904307207972,10.9804080512816,11.1837489411201,173477.159601339,0.0,1.0
1993-02-24,28.12,29.0,27.75,27.75,100600,11.4358916445199,11.7937716106358,11.2854193860394,11.2854193860394,247367.856213958,0.0,1.0
1993-02-25,28.0,28.75,27.75,28.0,66950,11.3870898309587,11.6921011657165,11.2854193860394,11.3870898309587,164625.029557897,0.0,1.0
1993-02-26,28.5,28.5,28.0,28.25,62800,11.5904307207972,11.5904307207972,11.3870898309587,11.4887602758779,154420.490757819,0.0,1.0
1993-03-01,28.25,28.5,27.75,28.5,123300,11.4887602758779,11.5904307207972,11.2854193860394,11.5904307207972,303185.453987883,0.0,1.0
1993-03-02,27.75,28.5,27.75,28.5,78100,11.2854193860394,11.5904307207972,11.2854193860394,11.5904307207972,192042.043442446,0.0,1.0
1993-03-03,27.75,28.25,27.75,28.25,30200,11.2854193860394,11.4887602758779,11.2854193860394,11.4887602758779,74259.5353644285,0.0,1.0
1993-03-04,28.0,28.25,27.75,28.25,124550,11.3870898309587,11.4887602758779,11.2854193860394,11.4887602758779,306259.110252965,0.0,1.0
1993-03-05,28.25,28.25,27.75,27.88,43700,11.4887602758779,11.4887602758779,11.2854193860394,11.3382880173974,107455.023027336,0.0,1.0
1993-03-08,29.25,29.25,27.75,28.25,217400,11.895442055555,11.895442055555,11.2854193860394,11.4887602758779,534570.297623405,0.0,1.0
1993-03-09,29.5,29.5,28.75,28.75,43900,11.9971125004743,11.9971125004743,11.6921011657165,11.6921011657165,107946.808029749,0.0,1.0
1993-03-10,25.5,29.25,25.0,29.25,1121400,10.3703853817659,11.895442055555,10.1670444919274,11.895442055555,2757438.50853213,0.0,1.0
1993-03-11,22.25,25.25,20.5,24.75,868100,9.04866959781536,10.2687149368466,8.33697648338044,10.0653740470081,2134592.80297551,0.0,1.0
1993-03-12,24.75,24.75,21.75,22.25,522000,10.0653740470081,10.0653740470081,8.84532870797681,9.04866959781536,1283558.85629906,0.0,1.0
1993-03-15,25.0,26.25,24.0,25.0,140400,10.1670444919274,10.6753967165237,9.76036271225028,10.1670444919274,345233.07169423,0.0,1.0
1993-03-16,25.5,25.5,24.75,24.75,156050,10.3703853817659,10.3703853817659,10.0653740470081,10.0653740470081,383715.248133083,0.0,1.0
1993-03-17,25.5,25.5,24.75,25.5,46400,10.3703853817659,10.3703853817659,10.0653740470081,10.3703853817659,114094.120559917,0.0,1.0
1993-03-18,25.5,25.5,24.75,25.5,32750,10.3703853817659,10.3703853817659,10.0653740470081,10.3703853817659,80529.7941452001,0.0,1.0
1993-03-19,25.0,25.5,24.5,24.75,44450,10.1670444919274,10.3703853817659,9.96370360208882,10.0653740470081,109299.216786386,0.0,1.0
1993-03-22,23.62,25.0,22.75,24.5,104200,9.60582363597298,10.1670444919274,9.25201048765391,9.96370360208882,256219.986257399,0.0,1.0
1993-03-23,23.5,23.75,23.0,23.5,70350,9.55702182241173,9.658692267331,9.35368093257318,9.55702182241173,172985.374598926,0.0,1.0
1993-03-24,22.75,23.5,22.75,23.5,43350,9.25201048765391,9.55702182241173,9.25201048765391,9.55702182241173,106594.399273112,0.0,1.0
1993-03-25,22.0,23.0,21.25,22.5,262400,8.94699915289609,9.35368093257318,8.64198781813827,9.15034004273464,645221.923166426,0.0,1.0
1993-03-26,23.25,24.0,21.5,21.5,139300,9.45535137749246,9.76036271225028,8.74365826305754,8.74365826305754,342528.254180957,0.0,1.0
1993-03-29,24.25,24.5,23.5,23.75,158400,9.86203315716955,9.96370360208882,9.55702182241173,9.658692267331,389493.72191144,0.0,1.0
1993-03-30,25.0,25.25,24.0,24.5,117900,10.1670444919274,10.2687149368466,9.76036271225028,9.96370360208882,289907.258922719,0.0,1.0
1993-03-31,24.75,25.25,24.5,24.75,97200,10.0653740470081,10.2687149368466,9.96370360208882,10.0653740470081,239007.511172929,0.0,1.0
1993-04-01,24.5,25.25,24.0,25.25,103650,9.96370360208882,10.2687149368466,9.76036271225028,10.2687149368466,254867.577500763,0.0,1.0
1993-04-02,23.5,24.25,23.5,23.75,88550,9.55702182241173,9.86203315716955,9.55702182241173,9.658692267331,217737.809818548,0.0,1.0
1993-04-05,23.12,24.25,23.0,24.25,66750,9.40248274613443,9.86203315716955,9.35368093257318,9.86203315716955,164133.244555484,0.0,1.0
1993-04-06,23.0,23.25,22.25,23.0,91050,9.35368093257318,9.45535137749246,9.04866959781536,9.35368093257318,223885.122348716,0.0,1.0
1993-04-07,23.75,23.75,22.5,23.0,46600,9.658692267331,9.658692267331,9.15034004273464,9.35368093257318,114585.90556233,0.0,1.0
1993-04-08,24.75,24.75,23.25,23.25,64250,10.0653740470081,10.0653740470081,9.45535137749246,9.45535137749246,157985.932025316,0.0,1.0
1993-04-12,24.0,24.75,24.0,24.75,16000,9.76036271225028,10.0653740470081,9.76036271225028,10.0653740470081,39342.8001930748,0.0,1.0
1993-04-13,24.75,25.75,24.75,24.75,147950,10.0653740470081,10.4720558266852,10.0653740470081,10.0653740470081,363797.955535338,0.0,1.0
1993-04-14,25.25,25.25,24.75,24.75,17450,10.2687149368466,10.2687149368466,10.0653740470081,10.0653740470081,42908.2414605724,0.0,1.0
1993-04-15,25.25,25.25,24.5,25.25,73050,10.2687149368466,10.2687149368466,9.96370360208882,10.2687149368466,179624.472131508,0.0,1.0
1993-04-16,25.25,25.25,24.5,25.25,48400,10.2687149368466,10.2687149368466,9.96370360208882,10.2687149368466,119011.970584052,0.0,1.0
1993-04-19,25.25,25.25,24.5,25.25,23550,10.2687149368466,10.2687149368466,9.96370360208882,10.2687149368466,57907.6840341822,0.0,1.0
1993-04-20,27.0,27.0,24.5,24.5,116100,10.9804080512816,10.9804080512816,9.96370360208882,9.96370360208882,285481.193900998,0.0,1.0
1993-04-21,27.5,28.0,26.5,27.25,85650,11.1837489411201,11.3870898309587,10.777067161443,11.0820784962008,210606.927283554,0.0,1.0
1993-04-22,27.75,28.5,27.0,27.5,91950,11.2854193860394,11.5904307207972,10.9804080512816,11.1837489411201,226098.154859576,0.0,1.0
1993-04-23,28.5,28.5,27.75,28.5,61550,11.5904307207972,11.5904307207972,11.2854193860394,11.5904307207972,151346.834492735,0.0,1.0
1993-04-26,28.5,28.5,27.75,27.75,68000,11.5904307207972,11.5904307207972,11.2854193860394,11.2854193860394,167206.900820568,0.0,1.0
1993-04-27,28.0,28.25,27.25,27.75,95400,11.3870898309587,11.4887602758779,11.0820784962008,11.2854193860394,234581.446151207,0.0,1.0
1993-04-28,28.25,28.25,27.75,28.25,39400,11.4887602758779,11.4887602758779,11.2854193860394,11.4887602758779,96881.6454754469,0.0,1.0
1993-04-29,29.25,29.25,27.75,27.75,57400,11.895442055555,11.895442055555,11.2854193860394,11.2854193860394,141142.295692656,0.0,1.0
1993-04-30,29.25,30.0,29.25,29.5,184300,11.895442055555,12.2004533903128,11.895442055555,11.9971125004743,453179.879723981,0.0,1.0
1993-05-03,30.13,31.0,29.0,30.75,247100,12.2533220216709,12.6071351699899,11.7937716106358,12.5054647250707,607600.370481797,0.0,1.0
1993-05-04,29.75,30.75,29.75,30.75,83150,12.0987829453936,12.5054647250707,12.0987829453936,12.5054647250707,204459.614753385,0.0,1.0
1993-05-05,30.25,30.5,29.75,30.5,26450,12.3021238352321,12.4037942801514,12.0987829453936,12.4037942801514,65038.5665691768,0.0,1.0
1993-05-06,30.5,30.5,29.5,29.75,50000,12.4037942801514,12.4037942801514,11.9971125004743,12.0987829453936,122946.250603359,0.0,1.0
1993-05-07,30.62,31.25,29.5,29.5,75400,12.4525960937126,12.7088056149092,11.9971125004743,11.9971125004743,185402.945909866,0.0,1.0
1993-05-10,30.25,31.0,30.25,31.0,99000,12.3021238352321,12.6071351699899,12.3021238352321,12.6071351699899,243433.576194651,0.0,1.0
1993-05-11,31.0,31.75,30.25,30.25,115200,12.6071351699899,12.9121465047478,12.3021238352321,12.3021238352321,283268.161390139,0.0,1.0
1993-05-12,33.25,33.25,31.25,32.0,126700,13.5221691742634,13.5221691742634,12.7088056149092,13.013816949667,311545.799028911,0.0,1.0
1993-05-13,34.5,35.0,32.5,32.5,343050,14.0305213988598,14.2338622886983,13.2171578395056,13.2171578395056,843534.225389642,0.0,1.0
1993-05-14,38.25,38.5,34.75,34.75,251800,15.5555780726489,15.6572485175682,14.132191843779,14.132191843779,619157.318038513,0.0,1.0
1993-05-17,36.75,37.75,36.0,37.75,279000,14.9455554031332,15.3522371828103,14.6405440683754,15.3522371828103,686040.078366743,0.0,1.0
1993-05-18,36.75,37.0,36.0,37.0,180150,14.9455554031332,15.0472258480525,14.6405440683754,15.0472258480525,442975.340923902,0.0,1.0
1993-05-19,36.0,36.75,35.25,36.75,162700,14.6405440683754,14.9455554031332,14.3355327336176,14.9455554031332,400067.09946333,0.0,1.0
1993-05-20,36.5,36.5,35.0,35.5,57950,14.843884958214,14.843884958214,14.2338622886983,14.4372031785369,142494.704449292,0.0,1.0
1993-05-21,35.5,36.0,35.25,35.62,92850,14.4372031785369,14.6405440683754,14.3355327336176,14.4860049920981,228311.187370437,0.0,1.0
1993-05-24,36.75,37.0,35.25,36.0,232000,14.9455554031332,15.0472258480525,14.3355327336176,14.6405440683754,570470.602799586,0.0,1.0
1993-05-25,37.25,37.25,36.0,36.75,198900,15.1488962929718,15.1488962929718,14.6405440683754,14.9455554031332,489080.18490016,0.0,1.0
1993-05-26,39.0,39.0,36.25,37.25,161100,15.8605894074067,15.8605894074067,14.7422145132947,15.1488962929718,396132.819444022,0.0,1.0
1993-05-27,38.25,38.75,38.25,38.75,57050,15.5555780726489,15.7589189624874,15.5555780726489,15.7589189624874,140281.671938432,0.0,1.0
1993-05-28,37.25,38.75,37.0,38.25,135350,15.1488962929718,15.7589189624874,15.0472258480525,15.5555780726489,332815.500383292,0.0,1.0
1993-06-01,37.5,38.5,37.25,37.5,178700,15.2505667378911,15.6572485175682,15.1488962929718,15.2505667378911,439409.899656403,0.0,1.0
1993-06-02,37.25,38.0,37.25,37.25,249100,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,612518.220505932,0.0,1.0
1993-06-03,38.0,38.25,37.25,37.25,60800,15.4539076277296,15.5555780726489,15.1488962929718,15.1488962929718,149502.640733684,0.0,1.0
1993-06-04,37.63,38.0,37.25,37.25,24450,15.3034353692491,15.4539076277296,15.1488962929718,15.1488962929718,60120.7165450423,0.0,1.0
1993-06-07,37.25,38.0,37.25,37.25,39050,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,96021.021721223,0.0,1.0
1993-06-08,37.75,37.75,37.25,37.25,75400,15.3522371828103,15.3522371828103,15.1488962929718,15.1488962929718,185402.945909865,0.0,1.0
1993-06-09,37.75,37.75,37.25,37.25,21400,15.3522371828103,15.3522371828103,15.1488962929718,15.1488962929718,52620.9952582376,0.0,1.0
1993-06-10,37.25,38.0,37.25,37.25,48950,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,120364.379340688,0.0,1.0
1993-06-11,37.25,38.0,37.25,37.25,5750,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,14138.8188193862,0.0,1.0
1993-06-14,37.25,38.25,37.25,38.0,75200,15.1488962929718,15.5555780726489,15.1488962929718,15.4539076277296,184911.160907451,0.0,1.0
1993-06-15,38.0,38.0,37.25,37.25,70550,15.4539076277296,15.4539076277296,15.1488962929718,15.1488962929718,173477.159601339,0.0,1.0
1993-06-16,37.25,38.0,37.25,38.0,14750,15.1488962929718,15.4539076277296,15.1488962929718,15.4539076277296,36269.1439279908,0.0,1.0
1993-06-17,38.0,38.0,37.25,38.0,38500,15.4539076277296,15.4539076277296,15.1488962929718,15.4539076277296,94668.6129645862,0.0,1.0
1993-06-18,39.0,39.0,37.0,37.25,134250,15.8605894074067,15.8605894074067,15.0472258480525,15.1488962929718,330110.682870018,0.0,1.0
1993-06-21,40.25,41.5,38.25,39.0,285300,16.3689416320031,16.8772938565994,15.5555780726489,15.8605894074067,701531.305942763,0.0,1.0
1993-06-22,42.0,42.25,39.75,39.75,279900,17.080634746438,17.1823051913573,16.1656007421645,16.1656007421645,688253.110877601,0.0,1.0
1993-06-23,41.0,42.0,41.0,42.0,43200,16.6739529667609,17.080634746438,16.6739529667609,17.080634746438,106225.560521302,0.0,1.0
1993-06-24,41.75,41.75,41.0,41.25,34700,16.9789643015187,16.9789643015187,16.6739529667609,16.7756234116802,85324.697918731,0.0,1.0
1993-06-25,41.75,41.75,41.0,41.0,57600,16.9789643015187,16.9789643015187,16.6739529667609,16.6739529667609,141634.080695069,0.0,1.0
1993-06-28,41.75,42.0,41.0,41.0,56300,16.9789643015187,17.080634746438,16.6739529667609,16.6739529667609,138437.478179382,0.0,1.0
1993-06-29,41.75,41.75,40.75,41.5,36700,16.9789643015187,16.9789643015187,16.5722825218416,16.8772938565994,90242.5479428653,0.0,1.0
1993-06-30,41.0,41.75,41.0,41.75,17450,16.6739529667609,16.9789643015187,16.6739529667609,16.9789643015187,42908.2414605721,0.0,1.0
1993-07-01,42.25,42.5,41.0,41.75,131200,17.1823051913573,17.2839756362765,16.6739529667609,16.9789643015187,322610.961583212,0.0,1.0
1993-07-02,42.0,42.5,42.0,42.25,136050,17.080634746438,17.2839756362765,17.080634746438,17.1823051913573,334536.747891739,0.0,1.0
1993-07-06,42.0,42.5,41.5,42.5,22100,17.080634746438,17.2839756362765,16.8772938565994,17.2839756362765,54342.2427666845,0.0,1.0
1993-07-07,42.0,42.5,41.25,42.5,14400,17.080634746438,17.2839756362765,16.7756234116802,17.2839756362765,35408.5201737673,0.0,1.0
1993-07-08,42.0,42.25,41.25,42.25,35250,17.080634746438,17.1823051913573,16.7756234116802,17.1823051913573,86677.1066753678,0.0,1.0
1993-07-09,42.0,42.0,41.25,41.25,34350,17.080634746438,17.080634746438,16.7756234116802,16.7756234116802,84464.0741645073,0.0,1.0
1993-07-12,42.5,43.25,41.25,41.25,34700,17.2839756362765,17.5889869710344,16.7756234116802,16.7756234116802,85324.6979187311,0.0,1.0
1993-07-13,42.87,43.25,42.25,43.25,61550,17.4344478947571,17.5889869710344,17.1823051913573,17.5889869710344,151346.834492734,0.0,1.0
1993-07-14,46.75,46.75,42.75,43.25,270500,19.0123731999042,19.0123731999042,17.3856460811958,17.5889869710344,665139.21576417,0.0,1.0
1993-07-15,45.5,46.75,45.0,45.75,54700,18.5040209753078,19.0123731999042,18.3006800854693,18.6056914202271,134503.198160075,0.0,1.0
1993-07-16,45.5,45.5,44.75,45.5,11300,18.5040209753078,18.5040209753078,18.19900964055,18.5040209753078,27785.8526363591,0.0,1.0
1993-07-19,44.0,45.5,43.75,45.5,51800,17.8939983057922,18.5040209753078,17.7923278608729,18.5040209753078,127372.315625079,0.0,1.0
1993-07-20,43.5,44.5,43.25,43.5,140900,17.6906574159536,18.0973391956307,17.5889869710344,17.6906574159536,346462.534200265,0.0,1.0
1993-07-21,43.25,43.5,42.25,43.0,52350,17.5889869710344,17.6906574159536,17.1823051913573,17.4873165261151,128724.724381716,0.0,1.0
1993-07-22,43.25,43.25,42.5,42.5,10400,17.5889869710344,17.5889869710344,17.2839756362765,17.2839756362765,25572.8201254985,0.0,1.0
1993-07-23,42.5,43.25,42.5,43.25,26600,17.2839756362765,17.5889869710344,17.2839756362765,17.5889869710344,65407.4053209869,0.0,1.0
1993-07-26,42.75,42.75,42.0,42.0,9700,17.3856460811958,17.3856460811958,17.080634746438,17.080634746438,23851.5726170516,0.0,1.0
1993-07-27,42.5,42.5,41.0,41.75,65700,17.2839756362765,17.2839756362765,16.6739529667609,16.9789643015187,161551.373292814,0.0,1.0
1993-07-28,42.25,42.5,41.5,42.5,28800,17.1823051913573,17.2839756362765,16.8772938565994,17.2839756362765,70817.0403475344,0.0,1.0
1993-07-29,41.0,42.25,41.0,41.5,79900,16.6739529667609,17.1823051913573,16.6739529667609,16.8772938565994,196468.108464167,0.0,1.0
1993-07-30,42.0,42.5,41.0,41.5,126000,17.080634746438,17.2839756362765,16.6739529667609,16.8772938565994,309824.551520464,0.0,1.0
1993-08-02,41.75,42.5,41.5,42.5,41200,16.9789643015187,17.2839756362765,16.8772938565994,17.2839756362765,101307.710497168,0.0,1.0
1993-08-03,43.5,45.75,42.5,44.0,112100,17.6906574159536,18.6056914202271,17.2839756362765,17.8939983057922,275645.493852731,0.0,1.0
1993-08-04,42.5,43.5,42.5,43.5,31100,17.2839756362765,17.6906574159536,17.2839756362765,17.6906574159536,76472.5678752892,0.0,1.0
1993-08-05,43.5,43.5,42.5,42.75,14200,17.6906574159536,17.6906574159536,17.2839756362765,17.3856460811958,34916.7351713539,0.0,1.0
1993-08-06,40.75,42.75,40.0,41.75,163400,16.5722825218416,17.3856460811958,16.2672711870838,16.9789643015187,401788.346971776,0.0,1.0
1993-08-09,41.0,41.12,40.25,40.25,12400,16.6739529667609,16.7227547803221,16.3689416320031,16.3689416320031,30490.6701496329,0.0,1.0
1993-08-10,40.25,41.25,40.0,41.0,102050,16.3689416320031,16.7756234116802,16.2672711870838,16.6739529667609,250933.297481455,0.0,1.0
1993-08-11,41.25,41.25,40.25,40.25,11300,16.7756234116802,16.7756234116802,16.3689416320031,16.3689416320031,27785.852636359,0.0,1.0
1993-08-12,41.25,41.25,40.25,41.25,26450,16.7756234116802,16.7756234116802,16.3689416320031,16.7756234116802,65038.5665691766,0.0,1.0
1993-08-13,40.25,41.25,40.25,41.25,11500,16.3689416320031,16.7756234116802,16.3689416320031,16.7756234116802,28277.6376387724,0.0,1.0
1993-08-16,40.0,41.25,40.0,41.25,26100,16.2672711870838,16.7756234116802,16.2672711870838,16.7756234116802,64177.9428149532,0.0,1.0
1993-08-17,38.5,40.5,37.5,39.75,128500,15.6572485175682,16.4706120769223,15.2505667378911,16.1656007421645,315971.864050631,0.0,1.0
1993-08-18,38.5,39.25,37.75,38.5,61200,15.6572485175682,15.962259852326,15.3522371828103,15.6572485175682,150486.210738511,0.0,1.0
1993-08-19,38.0,38.5,37.25,37.75,134100,15.4539076277296,15.6572485175682,15.1488962929718,15.3522371828103,329741.844118208,0.0,1.0
1993-08-20,38.25,38.25,37.25,38.0,29150,15.5555780726489,15.5555780726489,15.1488962929718,15.4539076277296,71677.664101758,0.0,1.0
1993-08-23,35.25,38.25,33.63,38.25,332600,14.3355327336176,15.5555780726489,13.6767082505407,15.5555780726489,817838.459013542,0.0,1.0
1993-08-24,35.25,35.25,34.5,35.25,143450,14.3355327336176,14.3355327336176,14.0305213988598,14.3355327336176,352732.792981036,0.0,1.0
1993-08-25,38.25,38.75,35.25,35.25,211650,15.5555780726489,15.7589189624874,14.3355327336176,14.3355327336176,520431.478804016,0.0,1.0
1993-08-26,37.75,38.5,37.5,38.5,57600,15.3522371828103,15.6572485175682,15.2505667378911,15.6572485175682,141634.080695069,0.0,1.0
1993-08-27,38.5,38.5,37.75,38.5,60450,15.6572485175682,15.6572485175682,15.3522371828103,15.6572485175682,148642.01697946,0.0,1.0
1993-08-30,37.75,38.5,37.75,38.5,35250,15.3522371828103,15.6572485175682,15.3522371828103,15.6572485175682,86677.106675368,0.0,1.0
1993-08-31,38.5,38.5,37.75,38.5,29700,15.6572485175682,15.6572485175682,15.3522371828103,15.6572485175682,73030.0728583948,0.0,1.0
1993-09-01,39.75,39.75,37.75,37.75,145800,16.1656007421645,16.1656007421645,15.3522371828103,15.3522371828103,358511.266759394,0.0,1.0
1993-09-02,38.75,39.0,36.75,38.5,110300,15.7589189624874,15.8605894074067,14.9455554031332,15.6572485175682,271219.42883101,0.0,1.0
1993-09-03,38.13,39.0,38.0,38.75,94100,15.5067762590876,15.8605894074067,15.4539076277296,15.7589189624874,231384.843635521,0.0,1.0
1993-09-07,37.5,38.5,37.25,38.0,32200,15.2505667378911,15.6572485175682,15.1488962929718,15.4539076277296,79177.3853885627,0.0,1.0
1993-09-08,35.75,38.0,33.75,36.75,388250,14.5388736234561,15.4539076277296,13.725510064102,14.9455554031332,954677.635935083,0.0,1.0
1993-09-09,37.25,37.25,35.0,35.75,82600,15.1488962929718,15.1488962929718,14.2338622886983,14.5388736234561,203107.205996748,0.0,1.0
1993-09-10,37.25,37.25,36.5,36.5,8800,15.1488962929718,15.1488962929718,14.843884958214,14.843884958214,21638.5401061911,0.0,1.0
1993-09-13,39.25,39.25,36.5,36.5,93750,15.962259852326,15.962259852326,14.843884958214,14.843884958214,230524.219881297,0.0,1.0
1993-09-14,39.5,39.75,38.0,38.25,126900,16.0639302972452,16.1656007421645,15.4539076277296,15.5555780726489,312037.584031325,0.0,1.0
1993-09-15,39.0,39.75,38.25,39.0,86550,15.8605894074067,16.1656007421645,15.5555780726489,15.8605894074067,212819.959794414,0.0,1.0
1993-09-16,38.37,39.0,38.25,38.25,29500,15.6043798862101,15.8605894074067,15.5555780726489,15.5555780726489,72538.2878559817,0.0,1.0
1993-09-17,38.25,39.25,38.25,39.25,12050,15.5555780726489,15.962259852326,15.5555780726489,15.962259852326,29630.0463954094,0.0,1.0
1993-09-20,38.87,40.0,38.25,39.25,45500,15.8077207760487,16.2672711870838,15.5555780726489,15.962259852326,111881.088049056,0.0,1.0
1993-09-21,35.5,38.75,32.5,38.75,314450,14.4372031785369,15.7589189624874,13.2171578395056,15.7589189624874,773208.970044521,0.0,1.0
1993-09-22,34.0,35.0,33.5,34.5,187350,13.8271805090212,14.2338622886983,13.6238396191827,14.0305213988598,460679.601010786,0.0,1.0
1993-09-23,32.0,34.0,30.5,34.0,466550,13.013816949667,13.8271805090212,12.4037942801514,13.8271805090212,1147211.46437994,0.0,1.0
1993-09-24,34.0,34.75,32.0,32.25,285800,13.8271805090212,14.132191843779,13.013816949667,13.1154873945863,702760.768448799,0.0,1.0
1993-09-27,34.75,36.0,34.25,35.25,94500,14.132191843779,14.6405440683754,13.9288509539405,14.3355327336176,232368.413640349,0.0,1.0
1993-09-28,35.5,36.0,34.25,34.25,58100,14.4372031785369,14.6405440683754,13.9288509539405,13.9288509539405,142863.543201102,0.0,1.0
1993-09-29,35.5,36.0,34.75,36.0,44600,14.4372031785369,14.6405440683754,14.132191843779,14.6405440683754,109668.055538196,0.0,1.0
1993-09-30,35.0,36.0,35.0,36.0,37950,14.2338622886983,14.6405440683754,14.2338622886983,14.6405440683754,93316.2042079494,0.0,1.0
1993-10-01,34.75,35.75,34.75,35.75,22850,14.132191843779,14.5388736234561,14.132191843779,14.5388736234561,56186.4365257351,0.0,1.0
1993-10-04,35.25,35.5,34.75,35.5,23200,14.3355327336176,14.4372031785369,14.132191843779,14.4372031785369,57047.0602799584,0.0,1.0
1993-10-05,34.5,35.25,34.5,35.0,14000,14.0305213988598,14.3355327336176,14.0305213988598,14.2338622886983,34424.9501689404,0.0,1.0
1993-10-06,34.5,35.25,34.5,34.5,96650,14.0305213988598,14.3355327336176,14.0305213988598,14.0305213988598,237655.102416292,0.0,1.0
1993-10-07,35.5,35.5,34.5,34.5,53600,14.4372031785369,14.4372031785369,14.0305213988598,14.0305213988598,131798.3806468,0.0,1.0
1993-10-08,35.75,36.0,35.0,35.0,32200,14.5388736234561,14.6405440683754,14.2338622886983,14.2338622886983,79177.3853885632,0.0,1.0
1993-10-11,35.75,36.0,35.25,36.0,47300,14.5388736234561,14.6405440683754,14.3355327336176,14.6405440683754,116307.153070778,0.0,1.0
1993-10-12,35.5,35.75,34.75,35.75,22100,14.4372031785369,14.5388736234561,14.132191843779,14.5388736234561,54342.2427666844,0.0,1.0
1993-10-13,35.5,35.5,34.75,35.5,107450,14.4372031785369,14.4372031785369,14.132191843779,14.4372031785369,264211.492546617,0.0,1.0
1993-10-14,34.75,35.5,34.75,35.25,33800,14.132191843779,14.4372031785369,14.132191843779,14.3355327336176,83111.6654078707,0.0,1.0
1993-10-15,35.5,35.5,34.75,35.5,51300,14.4372031785369,14.4372031785369,14.132191843779,14.4372031785369,126142.853119046,0.0,1.0
1993-10-18,34.75,35.5,34.75,35.5,9900,14.132191843779,14.4372031785369,14.132191843779,14.4372031785369,24343.3576194651,0.0,1.0
1993-10-19,34.0,35.5,34.0,34.75,32200,13.8271805090212,14.4372031785369,13.8271805090212,14.132191843779,79177.3853885631,0.0,1.0
1993-10-20,34.0,34.75,34.0,34.75,17100,13.8271805090212,14.132191843779,13.8271805090212,14.132191843779,42047.6177063487,0.0,1.0
1993-10-21,33.25,34.5,32.75,34.5,64400,13.5221691742634,14.0305213988598,13.3188282844249,14.0305213988598,158354.770777126,0.0,1.0
1993-10-22,33.0,33.75,32.5,33.0,116100,13.4204987293441,13.725510064102,13.2171578395056,13.4204987293441,285481.193900999,0.0,1.0
1993-10-25,33.5,33.5,33.0,33.5,45500,13.6238396191827,13.6238396191827,13.4204987293441,13.6238396191827,111881.088049056,0.0,1.0
1993-10-26,34.25,34.25,33.0,33.5,91800,13.9288509539405,13.9288509539405,13.4204987293441,13.6238396191827,225729.316107766,0.0,1.0
1993-10-27,34.25,34.25,33.25,34.25,17450,13.9288509539405,13.9288509539405,13.5221691742634,13.9288509539405,42908.2414605722,0.0,1.0
1993-10-28,36.88,37.75,34.0,34.25,480600,14.9984240344913,15.3522371828103,13.8271805090212,13.9288509539405,1181759.36079948,0.0,1.0
1993-10-29,37.75,38.5,37.0,38.5,219200,15.3522371828103,15.6572485175682,15.0472258480525,15.6572485175682,538996.362645125,0.0,1.0
1993-11-01,37.0,37.75,36.5,37.75,71250,15.0472258480525,15.3522371828103,14.843884958214,15.3522371828103,175198.407109786,0.0,1.0
1993-11-02,37.0,37.0,36.25,37.0,91400,15.0472258480525,15.0472258480525,14.7422145132947,15.0472258480525,224745.74610294,0.0,1.0
1993-11-03,36.25,37.0,36.25,37.0,58500,14.7422145132947,15.0472258480525,14.7422145132947,15.0472258480525,143847.11320593,0.0,1.0
1993-11-04,35.75,37.0,35.75,37.0,36150,14.5388736234561,15.0472258480525,14.5388736234561,15.0472258480525,88890.1391862286,0.0,1.0
1993-11-05,36.5,36.5,35.75,35.75,23400,14.843884958214,14.843884958214,14.5388736234561,14.5388736234561,57538.8452823717,0.0,1.0
1993-11-08,35.75,36.75,35.75,36.75,52700,14.5388736234561,14.9455554031332,14.5388736234561,14.9455554031332,129585.34813594,0.0,1.0
1993-11-09,39.25,40.0,36.0,36.75,187000,15.962259852326,16.2672711870838,14.6405440683754,14.9455554031332,459818.977256561,0.0,1.0
1993-11-10,39.0,39.25,38.75,38.75,59200,15.8605894074067,15.962259852326,15.7589189624874,15.7589189624874,145568.360714377,0.0,1.0
1993-11-11,39.75,39.75,38.75,38.75,34200,16.1656007421645,16.1656007421645,15.7589189624874,15.7589189624874,84095.2354126974,0.0,1.0
1993-11-12,40.75,41.0,39.0,39.75,102600,16.5722825218416,16.6739529667609,15.8605894074067,16.1656007421645,252285.706238092,0.0,1.0
1993-11-15,40.5,41.5,40.0,41.0,80800,16.4706120769223,16.8772938565994,16.2672711870838,16.6739529667609,198681.140975028,0.0,1.0
1993-11-16,41.5,41.5,40.5,40.5,36900,16.8772938565994,16.8772938565994,16.4706120769223,16.4706120769223,90734.3329452789,0.0,1.0
1993-11-17,41.0,42.0,41.0,42.0,44800,16.6739529667609,17.080634746438,16.6739529667609,17.080634746438,110159.840540609,0.0,1.0
1993-11-18,41.25,41.5,41.0,41.0,40850,16.7756234116802,16.8772938565994,16.6739529667609,16.6739529667609,100447.086742944,0.0,1.0
1993-11-19,39.37,41.0,39.0,41.0,95400,16.0110616658872,16.6739529667609,15.8605894074067,16.6739529667609,234581.446151209,0.0,1.0
1993-11-22,38.25,40.0,37.75,40.0,68900,15.5555780726489,16.2672711870838,15.3522371828103,16.2672711870838,169419.933331428,0.0,1.0
1993-11-23,39.0,39.0,38.0,38.5,49650,15.8605894074067,15.8605894074067,15.4539076277296,15.6572485175682,122085.626849135,0.0,1.0
1993-11-24,40.0,40.0,39.0,39.0,32200,16.2672711870838,16.2672711870838,15.8605894074067,15.8605894074067,79177.385388563,0.0,1.0
1993-11-26,39.37,39.75,39.0,39.0,6650,16.0110616658872,16.1656007421645,15.8605894074067,15.8605894074067,16351.8513302467,0.0,1.0
1993-11-29,37.25,38.75,36.0,38.5,91050,15.1488962929718,15.7589189624874,14.6405440683754,15.6572485175682,223885.122348716,0.0,1.0
1993-11-30,36.0,37.25,36.0,37.25,84750,14.6405440683754,15.1488962929718,14.6405440683754,15.1488962929718,208393.894772693,0.0,1.0
1993-12-01,37.0,37.0,36.0,36.0,45500,15.0472258480525,15.0472258480525,14.6405440683754,14.6405440683754,111881.088049056,0.0,1.0
1993-12-02,34.0,37.0,33.0,36.0,154050,13.8271805090212,15.0472258480525,13.4204987293441,14.6405440683754,378797.398108949,0.0,1.0
1993-12-03,34.5,34.75,34.0,34.0,65300,14.0305213988598,14.132191843779,13.8271805090212,13.8271805090212,160567.803287986,0.0,1.0
1993-12-06,34.5,35.25,34.0,34.5,25550,14.0305213988598,14.3355327336176,13.8271805090212,14.0305213988598,62825.5340583162,0.0,1.0
1993-12-07,35.25,35.25,34.5,34.5,47300,14.3355327336176,14.3355327336176,14.0305213988598,14.0305213988598,116307.153070777,0.0,1.0
1993-12-08,37.5,37.5,35.5,35.5,46050,15.2505667378911,15.2505667378911,14.4372031785369,14.4372031785369,113233.496805693,0.0,1.0
1993-12-09,37.0,37.5,36.75,37.5,15800,15.0472258480525,15.2505667378911,14.9455554031332,15.2505667378911,38851.0151906614,0.0,1.0
1993-12-10,37.5,37.75,36.75,37.25,41200,15.2505667378911,15.3522371828103,14.9455554031332,15.1488962929718,101307.710497167,0.0,1.0
1993-12-13,37.25,37.5,36.25,36.75,45150,15.1488962929718,15.2505667378911,14.7422145132947,14.9455554031332,111020.464294833,0.0,1.0
1993-12-14,36.5,37.5,36.5,36.62,28400,14.843884958214,15.2505667378911,14.843884958214,14.8926867717752,69833.4703427075,0.0,1.0
1993-12-15,36.75,37.25,36.5,36.5,37050,14.9455554031332,15.1488962929718,14.843884958214,14.843884958214,91103.171697089,0.0,1.0
1993-12-16,36.5,37.0,36.5,36.5,21750,14.843884958214,15.0472258480525,14.843884958214,14.843884958214,53481.6190124609,0.0,1.0
1993-12-17,36.0,37.0,35.25,36.5,39600,14.6405440683754,15.0472258480525,14.3355327336176,14.843884958214,97373.4304778602,0.0,1.0
1993-12-20,35.5,36.25,35.5,35.5,18150,14.4372031785369,14.7422145132947,14.4372031785369,14.4372031785369,44629.4889690191,0.0,1.0
1993-12-21,34.63,36.25,34.0,36.25,51450,14.0833900302178,14.7422145132947,13.8271805090212,14.7422145132947,126511.691870856,0.0,1.0
1993-12-22,34.5,35.0,34.0,34.0,24450,14.0305213988598,14.2338622886983,13.8271805090212,13.8271805090212,60120.7165450423,0.0,1.0
1993-12-23,34.25,35.0,34.25,35.0,10050,13.9288509539405,14.2338622886983,13.9288509539405,14.2338622886983,24712.1963712751,0.0,1.0
1993-12-27,33.5,35.0,33.5,34.25,33100,13.6238396191827,14.2338622886983,13.6238396191827,13.9288509539405,81390.4178994233,0.0,1.0
1993-12-28,35.0,35.0,34.0,34.0,13300,14.2338622886983,14.2338622886983,13.8271805090212,13.8271805090212,32703.7026604935,0.0,1.0
1993-12-29,37.25,37.25,34.87,35.0,114800,15.1488962929718,15.1488962929718,14.1809936573403,14.2338622886983,282284.591385311,0.0,1.0
1993-12-30,36.75,37.25,36.5,36.5,12750,14.9455554031332,15.1488962929718,14.843884958214,14.843884958214,31351.2939038565,0.0,1.0
1993-12-31,40.0,40.0,36.0,36.25,64400,16.2672711870838,16.2672711870838,14.6405440683754,14.7422145132947,158354.770777126,0.0,1.0
1994-01-03,38.5,39.0,37.75,38.5,40500,15.6572485175682,15.8605894074067,15.3522371828103,15.6572485175682,99586.4629887202,0.0,1.0
1994-01-04,38.5,38.5,37.75,38.5,3200,15.6572485175682,15.6572485175682,15.3522371828103,15.6572485175682,7868.56003861493,0.0,1.0
1994-01-05,38.0,38.5,37.0,37.75,40100,15.4539076277296,15.6572485175682,15.0472258480525,15.3522371828103,98602.8929838937,0.0,1.0
1994-01-06,36.0,37.0,35.0,37.0,72700,14.6405440683754,15.0472258480525,14.2338622886983,15.0472258480525,178763.848377284,0.0,1.0
1994-01-07,35.12,36.0,34.5,35.0,37600,14.2826641022596,14.6405440683754,14.0305213988598,14.2338622886983,92455.5804537255,0.0,1.0
1994-01-10,34.87,35.25,34.5,35.0,99000,14.1809936573403,14.3355327336176,14.0305213988598,14.2338622886983,243433.57619465,0.0,1.0
1994-01-11,34.63,35.25,34.5,35.25,55950,14.0833900302178,14.3355327336176,14.0305213988598,14.3355327336176,137576.854425158,0.0,1.0
1994-01-12,34.25,35.0,34.25,35.0,32200,13.9288509539405,14.2338622886983,13.9288509539405,14.2338622886983,79177.385388563,0.0,1.0
1994-01-13,34.37,35.0,33.75,34.5,497150,13.9776527675018,14.2338622886983,13.725510064102,14.0305213988598,1222454.56974919,0.0,1.0
1994-01-14,34.0,35.0,34.0,34.25,98100,13.8271805090212,14.2338622886983,13.8271805090212,13.9288509539405,241220.54368379,0.0,1.0
1994-01-17,34.5,34.5,34.0,34.5,27150,14.0305213988598,14.0305213988598,13.8271805090212,14.0305213988598,66759.8140776236,0.0,1.0
1994-01-18,33.75,34.5,33.75,34.0,72350,13.725510064102,14.0305213988598,13.725510064102,13.8271805090212,177903.224623059,0.0,1.0
1994-01-19,33.0,34.25,33.0,34.25,107100,13.4204987293441,13.9288509539405,13.4204987293441,13.9288509539405,263350.868792395,0.0,1.0
1994-01-20,33.75,33.75,33.0,33.0,243900,13.725510064102,13.725510064102,13.4204987293441,13.4204987293441,599731.810443182,0.0,1.0
1994-01-21,33.75,33.75,33.0,33.75,48950,13.725510064102,13.725510064102,13.4204987293441,13.725510064102,120364.379340688,0.0,1.0
1994-01-24,32.0,34.25,31.5,33.0,141650,13.013816949667,13.9288509539405,12.8104760598285,13.4204987293441,348306.727959316,0.0,1.0
1994-01-25,31.75,32.25,31.25,32.0,124550,12.9121465047478,13.1154873945863,12.7088056149092,13.013816949667,306259.110252965,0.0,1.0
1994-01-26,32.5,32.5,31.25,32.25,235400,13.2171578395056,13.2171578395056,12.7088056149092,13.1154873945863,578830.947840612,0.0,1.0
1994-01-27,33.63,34.25,32.87,33.25,319850,13.6767082505407,13.9288509539405,13.3676300979861,13.5221691742634,786487.165109685,0.0,1.0
1994-01-28,35.25,36.0,34.0,34.25,260600,14.3355327336176,14.6405440683754,13.8271805090212,13.9288509539405,640795.858144705,0.0,1.0
1994-01-31,35.12,35.75,34.75,35.0,100800,14.2826641022596,14.5388736234561,14.132191843779,14.2338622886983,247859.641216371,0.0,1.0
1994-02-01,35.75,35.75,35.0,35.75,37400,14.5388736234561,14.5388736234561,14.2338622886983,14.5388736234561,91963.7954513125,0.0,1.0
1994-02-02,35.75,35.75,35.0,35.75,118600,14.5388736234561,14.5388736234561,14.2338622886983,14.5388736234561,291628.506431168,0.0,1.0
1994-02-03,35.75,35.75,35.0,35.75,20300,14.5388736234561,14.5388736234561,14.2338622886983,14.5388736234561,49916.1777449638,0.0,1.0
1994-02-04,34.25,35.75,34.25,35.25,45000,13.9288509539405,14.5388736234561,13.9288509539405,14.3355327336176,110651.625543023,0.0,1.0
1994-02-07,33.75,34.0,33.0,33.5,50400,13.725510064102,13.8271805090212,13.4204987293441,13.6238396191827,123929.820608185,0.0,1.0
1994-02-08,34.0,34.0,33.0,34.0,19950,13.8271805090212,13.8271805090212,13.4204987293441,13.8271805090212,49055.5539907402,0.0,1.0
1994-02-09,32.75,34.0,32.5,33.25,97350,13.3188282844249,13.8271805090212,13.2171578395056,13.5221691742634,239376.349924739,0.0,1.0
1994-02-10,35.0,35.25,34.5,34.5,37400,14.2338622886983,14.3355327336176,14.0305213988598,14.0305213988598,91963.7954513124,0.0,1.0
1994-02-11,35.0,35.0,34.5,35.0,16350,14.2338622886983,14.2338622886983,14.0305213988598,14.2338622886983,40203.4239472983,0.0,1.0
1994-02-14,35.0,35.75,34.5,34.5,83300,14.2338622886983,14.5388736234561,14.0305213988598,14.0305213988598,204828.453505196,0.0,1.0
1994-02-15,36.0,36.5,35.0,35.75,52900,14.6405440683754,14.843884958214,14.2338622886983,14.5388736234561,130077.133138354,0.0,1.0
1994-02-16,37.75,37.75,36.0,36.0,70700,15.3522371828103,15.3522371828103,14.6405440683754,14.6405440683754,173845.99835315,0.0,1.0
1994-02-17,36.25,38.0,36.0,37.75,120050,14.7422145132947,15.4539076277296,14.6405440683754,15.3522371828103,295193.947698664,0.0,1.0
1994-02-18,35.5,36.75,34.5,36.0,99000,14.4372031785369,14.9455554031332,14.0305213988598,14.6405440683754,243433.57619465,0.0,1.0
1994-02-22,34.5,35.25,34.5,34.5,42800,14.0305213988598,14.3355327336176,14.0305213988598,14.0305213988598,105241.990516475,0.0,1.0
1994-02-23,34.63,35.25,34.5,34.5,105650,14.0833900302178,14.3355327336176,14.0305213988598,14.0305213988598,259785.427524897,0.0,1.0
1994-02-24,32.5,34.5,32.5,34.5,128150,13.2171578395056,14.0305213988598,13.2171578395056,14.0305213988598,315111.240296408,0.0,1.0
1994-02-25,33.5,34.0,32.75,33.25,84600,13.6238396191827,13.8271805090212,13.3188282844249,13.5221691742634,208025.056020883,0.0,1.0
1994-02-28,33.0,33.5,32.0,33.5,75600,13.4204987293441,13.6238396191827,13.013816949667,13.6238396191827,185894.730912279,0.0,1.0
1994-03-01,32.5,33.25,31.5,32.5,97900,13.2171578395056,13.5221691742634,12.8104760598285,13.2171578395056,240728.758681376,0.0,1.0
1994-03-02,32.5,32.5,31.5,31.5,145250,13.2171578395056,13.2171578395056,12.8104760598285,12.8104760598285,357158.858002756,0.0,1.0
1994-03-03,33.25,33.25,32.25,32.25,78650,13.5221691742634,13.5221691742634,13.1154873945863,13.1154873945863,193394.452199083,0.0,1.0
1994-03-04,33.0,33.5,32.5,32.75,71800,13.4204987293441,13.6238396191827,13.2171578395056,13.3188282844249,176550.815866423,0.0,1.0
1994-03-07,33.75,33.75,32.5,33.25,16350,13.725510064102,13.725510064102,13.2171578395056,13.5221691742634,40203.4239472981,0.0,1.0
1994-03-08,34.0,34.5,33.5,33.75,131550,13.8271805090212,14.0305213988598,13.6238396191827,13.725510064102,323471.585337437,0.0,1.0
1994-03-09,34.0,34.0,33.25,33.25,21400,13.8271805090212,13.8271805090212,13.5221691742634,13.5221691742634,52620.9952582376,0.0,1.0
1994-03-10,34.5,34.5,33.5,34.25,7550,14.0305213988598,14.0305213988598,13.6238396191827,13.9288509539405,18564.8838411071,0.0,1.0
1994-03-11,34.5,35.0,33.75,34.5,32900,14.0305213988598,14.2338622886983,13.725510064102,14.0305213988598,80898.6328970098,0.0,1.0
1994-03-14,35.25,35.25,34.5,35.25,15100,14.3355327336176,14.3355327336176,14.0305213988598,14.3355327336176,37129.7676822143,0.0,1.0
1994-03-15,34.75,35.75,34.75,35.5,46400,14.132191843779,14.5388736234561,14.132191843779,14.4372031785369,114094.120559917,0.0,1.0
1994-03-16,35.0,35.75,34.75,35.25,27700,14.2338622886983,14.5388736234561,14.132191843779,14.3355327336176,68112.2228342608,0.0,1.0
1994-03-17,34.75,35.25,34.0,35.0,42300,14.132191843779,14.3355327336176,13.8271805090212,14.2338622886983,104012.528010442,0.0,1.0
1994-03-18,34.13,34.75,34.0,34.75,17250,13.8800491403792,14.132191843779,13.8271805090212,14.132191843779,42416.4564581589,0.0,1.0
1994-03-21,34.0,34.75,34.0,34.75,7000,13.8271805090212,14.132191843779,13.8271805090212,14.132191843779,17212.4750844702,0.0,1.0
1994-03-22,34.75,34.75,34.0,34.0,15800,14.132191843779,14.132191843779,13.8271805090212,13.8271805090212,38851.0151906615,0.0,1.0
1994-03-23,33.75,36.0,33.75,34.75,72900,13.725510064102,14.6405440683754,13.725510064102,14.132191843779,179255.633379696,0.0,1.0
1994-03-24,33.75,34.5,33.75,33.75,40500,13.725510064102,14.0305213988598,13.725510064102,13.725510064102,99586.4629887202,0.0,1.0
1994-03-25,35.0,35.25,33.75,34.5,64400,14.2338622886983,14.3355327336176,13.725510064102,14.0305213988598,158354.770777126,0.0,1.0
1994-03-28,34.75,35.0,34.0,34.25,13850,14.132191843779,14.2338622886983,13.8271805090212,13.9288509539405,34056.1114171305,0.0,1.0
1994-03-29,32.75,34.75,32.75,33.75,136950,13.3188282844249,14.132191843779,13.3188282844249,13.725510064102,336749.780402598,0.0,1.0
1994-03-30,34.0,34.75,32.75,32.75,79700,13.8271805090212,14.132191843779,13.3188282844249,13.3188282844249,195976.323461754,0.0,1.0
1994-03-31,33.25,34.0,32.5,33.25,33300,13.5221691742634,13.8271805090212,13.2171578395056,13.5221691742634,81882.2029018369,0.0,1.0
1994-04-04,32.75,32.75,31.75,31.75,22500,13.3188282844249,13.3188282844249,12.9121465047478,12.9121465047478,55325.8127715112,0.0,1.0
1994-04-05,32.0,32.75,31.25,32.0,81700,13.013816949667,13.3188282844249,12.7088056149092,13.013816949667,200894.173485889,0.0,1.0
1994-04-06,32.25,32.25,31.25,32.25,62600,13.1154873945863,13.1154873945863,12.7088056149092,13.1154873945863,153928.705755405,0.0,1.0
1994-04-07,32.25,32.25,31.25,32.25,14000,13.1154873945863,13.1154873945863,12.7088056149092,13.1154873945863,34424.9501689404,0.0,1.0
1994-04-08,31.38,32.25,31.25,32.25,42450,12.7616742462672,13.1154873945863,12.7088056149092,13.1154873945863,104381.366762252,0.0,1.0
1994-04-11,31.38,32.25,31.25,32.25,25900,12.7616742462672,13.1154873945863,12.7088056149092,13.1154873945863,63686.15781254,0.0,1.0
1994-04-12,34.75,35.0,31.75,31.75,166100,14.132191843779,14.2338622886983,12.9121465047478,12.9121465047478,408427.444504359,0.0,1.0
1994-04-13,33.75,34.75,33.75,34.75,15650,13.725510064102,14.132191843779,13.725510064102,14.132191843779,38482.1764388511,0.0,1.0
1994-04-14,34.75,34.75,33.75,34.75,64050,14.132191843779,14.132191843779,13.725510064102,14.132191843779,157494.147022903,0.0,1.0
1994-04-15,33.75,34.75,33.75,34.75,61000,13.725510064102,14.132191843779,13.725510064102,14.132191843779,149994.425736097,0.0,1.0
1994-04-18,33.75,34.5,32.75,34.5,83500,13.725510064102,14.0305213988598,13.3188282844249,14.0305213988598,205320.238507608,0.0,1.0
1994-04-19,32.25,33.5,32.25,33.5,32000,13.1154873945863,13.6238396191827,13.1154873945863,13.6238396191827,78685.6003861496,0.0,1.0
1994-04-20,32.5,33.0,32.25,33.0,23550,13.2171578395056,13.4204987293441,13.1154873945863,13.4204987293441,57907.6840341819,0.0,1.0
1994-04-21,33.5,33.5,32.5,32.75,12400,13.6238396191827,13.6238396191827,13.2171578395056,13.3188282844249,30490.6701496329,0.0,1.0
1994-04-22,33.25,34.25,32.5,33.5,122400,13.5221691742634,13.9288509539405,13.2171578395056,13.6238396191827,300972.421477022,0.0,1.0
1994-04-25,33.25,34.25,33.25,33.75,112850,13.5221691742634,13.9288509539405,13.5221691742634,13.725510064102,277489.687611781,0.0,1.0
1994-04-26,35.0,35.0,33.25,33.25,33450,14.2338622886983,14.2338622886983,13.5221691742634,13.5221691742634,82251.0416536471,0.0,1.0
1994-04-28,34.87,35.0,34.25,35.0,49500,14.1809936573403,14.2338622886983,13.9288509539405,14.2338622886983,121716.788097325,0.0,1.0
1994-04-29,34.5,35.0,34.25,34.75,11500,14.0305213988598,14.2338622886983,13.9288509539405,14.132191843779,28277.6376387724,0.0,1.0
1994-05-02,37.0,37.25,34.25,35.25,99150,15.0472258480525,15.1488962929718,13.9288509539405,14.3355327336176,243802.41494646,0.0,1.0
1994-05-03,35.25,37.25,35.25,37.25,64050,14.3355327336176,15.1488962929718,14.3355327336176,15.1488962929718,157494.147022902,0.0,1.0
1994-05-04,35.5,36.25,35.25,36.0,36900,14.4372031785369,14.7422145132947,14.3355327336176,14.6405440683754,90734.3329452785,0.0,1.0
1994-05-05,35.75,36.25,35.25,36.25,40500,14.5388736234561,14.7422145132947,14.3355327336176,14.7422145132947,99586.4629887208,0.0,1.0
1994-05-06,35.5,35.75,35.0,35.0,27500,14.4372031785369,14.5388736234561,14.2338622886983,14.2338622886983,67620.4378318471,0.0,1.0
1994-05-09,35.5,35.5,35.0,35.0,7900,14.4372031785369,14.4372031785369,14.2338622886983,14.2338622886983,19425.5075953306,0.0,1.0
1994-05-10,35.0,35.75,35.0,35.75,46250,14.2338622886983,14.5388736234561,14.2338622886983,14.5388736234561,113725.281808107,0.0,1.0
1994-05-11,36.0,36.0,35.0,35.0,36350,14.6405440683754,14.6405440683754,14.2338622886983,14.2338622886983,89381.9241886418,0.0,1.0
1994-05-12,36.0,36.25,35.25,36.0,26250,14.6405440683754,14.7422145132947,14.3355327336176,14.6405440683754,64546.7815667634,0.0,1.0
1994-05-13,35.25,36.0,35.25,36.0,11850,14.3355327336176,14.6405440683754,14.3355327336176,14.6405440683754,29138.261392996,0.0,1.0
1994-05-16,35.0,36.0,35.0,36.0,11500,14.2338622886983,14.6405440683754,14.2338622886983,14.6405440683754,28277.6376387725,0.0,1.0
1994-05-17,36.0,36.0,35.0,36.0,8800,14.6405440683754,14.6405440683754,14.2338622886983,14.6405440683754,21638.5401061911,0.0,1.0
1994-05-18,35.5,36.0,34.25,35.0,101500,14.4372031785369,14.6405440683754,13.9288509539405,14.2338622886983,249580.888724818,0.0,1.0
1994-05-19,35.0,36.0,35.0,36.0,22100,14.2338622886983,14.6405440683754,14.2338622886983,14.6405440683754,54342.2427666846,0.0,1.0
1994-05-20,35.5,35.75,34.75,35.5,6650,14.4372031785369,14.5388736234561,14.132191843779,14.4372031785369,16351.8513302467,0.0,1.0
1994-05-23,35.0,35.75,34.75,34.75,30200,14.2338622886983,14.5388736234561,14.132191843779,14.132191843779,74259.5353644287,0.0,1.0
1994-05-24,36.0,36.25,35.25,35.5,52550,14.6405440683754,14.7422145132947,14.3355327336176,14.4372031785369,129216.50938413,0.0,1.0
1994-05-25,36.75,36.75,35.0,36.0,24100,14.9455554031332,14.9455554031332,14.2338622886983,14.6405440683754,59260.092790819,0.0,1.0
1994-05-26,36.12,36.75,36.0,36.75,20150,14.6893458819367,14.9455554031332,14.6405440683754,14.9455554031332,49547.3389931534,0.0,1.0
1994-05-27,37.25,37.25,36.0,36.75,42100,15.1488962929718,15.1488962929718,14.6405440683754,14.9455554031332,103520.743008028,0.0,1.0
1994-05-31,37.25,37.25,36.25,36.38,23400,15.1488962929718,15.1488962929718,14.7422145132947,14.7950831446527,57538.8452823718,0.0,1.0
1994-06-01,38.5,39.0,36.5,36.5,87300,15.6572485175682,15.8605894074067,14.843884958214,14.843884958214,214664.153553464,0.0,1.0
1994-06-02,38.5,39.0,38.5,38.5,49850,15.6572485175682,15.8605894074067,15.6572485175682,15.6572485175682,122577.411851548,0.0,1.0
1994-06-03,39.5,40.0,38.25,38.5,109250,16.0639302972452,16.2672711870838,15.5555780726489,15.6572485175682,268637.557568339,0.0,1.0
1994-06-06,38.5,39.5,38.5,39.25,33450,15.6572485175682,16.0639302972452,15.6572485175682,15.962259852326,82251.0416536467,0.0,1.0
1994-06-07,38.63,39.25,38.5,39.25,30200,15.7101171489262,15.962259852326,15.6572485175682,15.962259852326,74259.5353644285,0.0,1.0
1994-06-08,38.25,39.0,38.25,38.5,59400,15.5555780726489,15.8605894074067,15.5555780726489,15.6572485175682,146060.14571679,0.0,1.0
1994-06-09,38.25,38.25,37.75,37.75,18150,15.5555780726489,15.5555780726489,15.3522371828103,15.3522371828103,44629.4889690191,0.0,1.0
1994-06-10,37.75,38.25,37.75,37.75,2700,15.3522371828103,15.5555780726489,15.3522371828103,15.3522371828103,6639.09753258138,0.0,1.0
1994-06-13,38.25,39.0,37.75,38.25,26100,15.5555780726489,15.8605894074067,15.3522371828103,15.5555780726489,64177.9428149531,0.0,1.0
1994-06-14,38.25,39.0,38.25,39.0,14000,15.5555780726489,15.8605894074067,15.5555780726489,15.8605894074067,34424.9501689404,0.0,1.0
1994-06-15,38.0,38.75,38.0,38.0,7900,15.4539076277296,15.7589189624874,15.4539076277296,15.4539076277296,19425.5075953307,0.0,1.0
1994-06-16,38.0,38.75,38.0,38.75,8800,15.4539076277296,15.7589189624874,15.4539076277296,15.7589189624874,21638.5401061911,0.0,1.0
1994-06-17,38.0,38.75,38.0,38.75,25350,15.4539076277296,15.7589189624874,15.4539076277296,15.7589189624874,62333.7490559029,0.0,1.0
1994-06-20,37.75,38.5,37.75,38.0,41550,15.3522371828103,15.6572485175682,15.3522371828103,15.4539076277296,102168.334251391,0.0,1.0
1994-06-21,37.25,38.0,37.25,37.75,5000,15.1488962929718,15.4539076277296,15.1488962929718,15.3522371828103,12294.6250603359,0.0,1.0
1994-06-22,36.5,38.25,36.5,38.0,15100,14.843884958214,15.5555780726489,14.843884958214,15.4539076277296,37129.7676822142,0.0,1.0
1994-06-23,37.0,37.25,36.5,37.25,19250,15.0472258480525,15.1488962929718,14.843884958214,15.1488962929718,47334.3064822931,0.0,1.0
1994-06-24,36.75,37.0,36.0,36.5,62250,14.9455554031332,15.0472258480525,14.6405440683754,14.843884958214,153068.082001182,0.0,1.0
1994-06-27,37.0,37.0,36.0,36.0,51450,15.0472258480525,15.0472258480525,14.6405440683754,14.6405440683754,126511.691870856,0.0,1.0
1994-06-28,36.25,37.0,36.25,36.25,17100,14.7422145132947,15.0472258480525,14.7422145132947,14.7422145132947,42047.6177063486,0.0,1.0
1994-06-29,37.0,37.5,36.25,37.0,35600,15.0472258480525,15.2505667378911,14.7422145132947,15.0472258480525,87537.7304295914,0.0,1.0
1994-06-30,37.0,38.0,37.0,38.0,20150,15.0472258480525,15.4539076277296,15.0472258480525,15.4539076277296,49547.3389931536,0.0,1.0
1994-07-01,38.0,38.0,37.0,37.0,10800,15.4539076277296,15.4539076277296,15.0472258480525,15.0472258480525,26556.3901303255,0.0,1.0
1994-07-05,37.75,38.0,37.0,37.0,6800,15.3522371828103,15.4539076277296,15.0472258480525,15.0472258480525,16720.6900820568,0.0,1.0
1994-07-06,37.63,38.0,37.0,37.37,18000,15.3034353692491,15.4539076277296,15.0472258480525,15.197698106533,44260.6502172091,0.0,1.0
1994-07-07,38.5,38.5,37.5,37.5,31850,15.6572485175682,15.6572485175682,15.2505667378911,15.2505667378911,78316.7616343392,0.0,1.0
1994-07-08,39.0,39.25,37.5,37.5,82250,15.8605894074067,15.962259852326,15.2505667378911,15.2505667378911,202246.582242525,0.0,1.0
1994-07-11,39.5,39.75,38.5,39.0,33650,16.0639302972452,16.1656007421645,15.6572485175682,15.8605894074067,82742.8266560606,0.0,1.0
1994-07-12,39.75,40.25,39.5,40.25,51650,16.1656007421645,16.3689416320031,16.0639302972452,16.3689416320031,127003.47687327,0.0,1.0
1994-07-13,40.0,40.75,40.0,40.25,173500,16.2672711870838,16.5722825218416,16.2672711870838,16.3689416320031,426623.489593654,0.0,1.0
1994-07-14,39.0,40.25,39.0,40.0,86750,15.8605894074067,16.3689416320031,15.8605894074067,16.2672711870838,213311.744796827,0.0,1.0
1994-07-15,39.0,39.5,39.0,39.0,18350,15.8605894074067,16.0639302972452,15.8605894074067,15.8605894074067,45121.2739714326,0.0,1.0
1994-07-18,39.0,39.5,39.0,39.5,14400,15.8605894074067,16.0639302972452,15.8605894074067,16.0639302972452,35408.5201737673,0.0,1.0
1994-07-19,38.55,39.5,38.0,39.25,23550,15.677582606552,16.0639302972452,15.4539076277296,15.962259852326,57907.684034182,0.0,1.0
1994-07-20,37.5,38.37,37.5,38.0,38150,15.2505667378911,15.6043798862101,15.2505667378911,15.4539076277296,93807.9892103624,0.0,1.0
1994-07-21,38.25,38.25,37.5,37.5,3200,15.5555780726489,15.5555780726489,15.2505667378911,15.2505667378911,7868.56003861494,0.0,1.0
1994-07-22,37.5,38.25,37.5,38.25,28250,15.2505667378911,15.5555780726489,15.2505667378911,15.5555780726489,69464.6315908975,0.0,1.0
1994-07-25,38.25,38.25,37.5,38.25,3750,15.5555780726489,15.5555780726489,15.2505667378911,15.5555780726489,9220.96879525189,0.0,1.0
1994-07-26,37.5,37.5,37.5,37.5,900,15.2505667378911,15.2505667378911,15.2505667378911,15.2505667378911,2213.03251086045,0.0,1.0
1994-07-27,38.25,38.25,37.5,38.25,5200,15.5555780726489,15.5555780726489,15.2505667378911,15.5555780726489,12786.4100627493,0.0,1.0
1994-07-28,38.31,38.31,37.5,38.25,4300,15.5799789794295,15.5799789794295,15.2505667378911,15.5555780726489,10573.3775518888,0.0,1.0
1994-07-29,37.5,38.25,37.5,38.25,29500,15.2505667378911,15.5555780726489,15.2505667378911,15.5555780726489,72538.2878559814,0.0,1.0
1994-08-01,38.25,38.25,37.5,37.5,4850,15.5555780726489,15.5555780726489,15.2505667378911,15.2505667378911,11925.7863085258,0.0,1.0
1994-08-02,37.5,38.25,37.5,38.25,3050,15.2505667378911,15.5555780726489,15.2505667378911,15.5555780726489,7499.72128680486,0.0,1.0
1994-08-03,36.0,37.5,36.0,37.5,56300,14.6405440683754,15.2505667378911,14.6405440683754,15.2505667378911,138437.478179382,0.0,1.0
1994-08-04,35.25,36.25,34.75,35.75,79200,14.3355327336176,14.7422145132947,14.132191843779,14.5388736234561,194746.86095572,0.0,1.0
1994-08-05,34.5,35.0,34.0,35.0,81900,14.0305213988598,14.2338622886983,13.8271805090212,14.2338622886983,201385.958488301,0.0,1.0
1994-08-08,34.0,35.0,34.0,34.0,25000,13.8271805090212,14.2338622886983,13.8271805090212,13.8271805090212,61473.1253016794,0.0,1.0
1994-08-09,34.5,34.75,34.0,34.0,24650,14.0305213988598,14.132191843779,13.8271805090212,13.8271805090212,60612.5015474557,0.0,1.0
1994-08-10,35.0,35.0,34.0,34.0,70700,14.2338622886983,14.2338622886983,13.8271805090212,13.8271805090212,173845.998353149,0.0,1.0
1994-08-11,34.87,35.0,34.25,35.0,22300,14.1809936573403,14.2338622886983,13.9288509539405,14.2338622886983,54834.027769098,0.0,1.0
1994-08-12,34.5,35.25,34.5,34.5,13500,14.0305213988598,14.3355327336176,14.0305213988598,14.0305213988598,33195.4876629068,0.0,1.0
1994-08-15,35.25,35.25,34.5,34.5,4850,14.3355327336176,14.3355327336176,14.0305213988598,14.0305213988598,11925.7863085258,0.0,1.0
1994-08-16,34.25,35.25,34.25,35.25,8800,13.9288509539405,14.3355327336176,13.9288509539405,14.3355327336176,21638.5401061911,0.0,1.0
1994-08-17,35.0,35.0,34.25,35.0,3400,14.2338622886983,14.2338622886983,13.9288509539405,14.2338622886983,8360.3450410284,0.0,1.0
1994-08-18,34.5,35.0,34.25,35.0,10050,14.0305213988598,14.2338622886983,13.9288509539405,14.2338622886983,24712.196371275,0.0,1.0
1994-08-19,33.5,34.5,32.75,33.75,95550,13.6238396191827,14.0305213988598,13.3188282844249,13.725510064102,234950.284903018,0.0,1.0
1994-08-22,33.0,33.5,32.75,33.5,93050,13.4204987293441,13.6238396191827,13.3188282844249,13.6238396191827,228802.972372851,0.0,1.0
1994-08-23,32.5,33.25,32.0,33.25,30400,13.2171578395056,13.5221691742634,13.013816949667,13.5221691742634,74751.320366842,0.0,1.0
1994-08-24,33.25,33.25,31.75,32.75,76500,13.5221691742634,13.5221691742634,12.9121465047478,13.3188282844249,188107.763423139,0.0,1.0
1994-08-25,33.5,33.75,32.75,33.75,15450,13.6238396191827,13.725510064102,13.3188282844249,13.725510064102,37990.3914364378,0.0,1.0
1994-08-26,34.0,34.75,32.75,32.75,36000,13.8271805090212,14.132191843779,13.3188282844249,13.3188282844249,88521.3004344184,0.0,1.0
1994-08-29,34.5,34.75,34.0,34.0,23900,14.0305213988598,14.132191843779,13.8271805090212,13.8271805090212,58768.3077884053,0.0,1.0
1994-08-30,34.25,34.75,34.25,34.75,27350,13.9288509539405,14.132191843779,13.9288509539405,14.132191843779,67251.5990800372,0.0,1.0
1994-08-31,33.0,34.25,32.5,33.75,83850,13.4204987293441,13.9288509539405,13.2171578395056,13.725510064102,206180.862261833,0.0,1.0
1994-09-01,33.25,33.25,32.5,32.5,15300,13.5221691742634,13.5221691742634,13.2171578395056,13.2171578395056,37621.5526846278,0.0,1.0
1994-09-02,33.25,33.25,32.75,33.25,11500,13.5221691742634,13.5221691742634,13.3188282844249,13.5221691742634,28277.6376387725,0.0,1.0
1994-09-06,32.75,33.25,32.75,33.25,34550,13.3188282844249,13.5221691742634,13.3188282844249,13.5221691742634,84955.8591669206,0.0,1.0
1994-09-07,33.0,33.5,33.0,33.25,160900,13.4204987293441,13.6238396191827,13.4204987293441,13.5221691742634,395641.034441609,0.0,1.0
1994-09-08,33.25,33.25,32.75,32.75,155850,13.5221691742634,13.5221691742634,13.3188282844249,13.3188282844249,383223.463130669,0.0,1.0
1994-09-09,33.25,33.25,32.75,33.0,10950,13.5221691742634,13.5221691742634,13.3188282844249,13.4204987293441,26925.2288821356,0.0,1.0
1994-09-12,33.0,33.25,32.5,32.75,314800,13.4204987293441,13.5221691742634,13.2171578395056,13.3188282844249,774069.593798748,0.0,1.0
1994-09-13,32.5,33.0,32.5,33.0,8250,13.2171578395056,13.4204987293441,13.2171578395056,13.4204987293441,20286.1313495542,0.0,1.0
1994-09-14,32.5,33.0,32.5,32.5,40850,13.2171578395056,13.4204987293441,13.2171578395056,13.2171578395056,100447.086742944,0.0,1.0
1994-09-15,33.0,33.0,32.25,33.0,9150,13.4204987293441,13.4204987293441,13.1154873945863,13.4204987293441,22499.1638604147,0.0,1.0
1994-09-16,33.0,33.0,32.25,33.0,10050,13.4204987293441,13.4204987293441,13.1154873945863,13.4204987293441,24712.1963712751,0.0,1.0
1994-09-19,33.0,33.0,32.25,32.25,9700,13.4204987293441,13.4204987293441,13.1154873945863,13.1154873945863,23851.5726170516,0.0,1.0
1994-09-20,32.5,33.0,32.25,33.0,5750,13.2171578395056,13.4204987293441,13.1154873945863,13.4204987293441,14138.8188193862,0.0,1.0
1994-09-21,33.0,33.0,32.25,33.0,3950,13.4204987293441,13.4204987293441,13.1154873945863,13.4204987293441,9712.75379766536,0.0,1.0
1994-09-22,33.25,33.25,32.25,33.0,24650,13.5221691742634,13.5221691742634,13.1154873945863,13.4204987293441,60612.5015474558,0.0,1.0
1994-09-23,33.0,33.5,32.5,33.5,9700,13.4204987293441,13.6238396191827,13.2171578395056,13.6238396191827,23851.5726170516,0.0,1.0
1994-09-26,33.13,33.13,32.75,32.75,6450,13.4733673607022,13.4733673607022,13.3188282844249,13.3188282844249,15860.0663278332,0.0,1.0
1994-09-27,33.25,33.5,32.75,33.5,45150,13.5221691742634,13.6238396191827,13.3188282844249,13.6238396191827,111020.464294833,0.0,1.0
1994-09-28,32.75,33.5,32.75,33.25,11700,13.3188282844249,13.6238396191827,13.3188282844249,13.5221691742634,28769.4226411858,0.0,1.0
1994-09-29,32.75,33.5,32.75,32.75,2700,13.3188282844249,13.6238396191827,13.3188282844249,13.3188282844249,6639.09753258135,0.0,1.0
1994-09-30,33.5,33.5,32.75,33.5,35600,13.6238396191827,13.6238396191827,13.3188282844249,13.6238396191827,87537.7304295912,0.0,1.0
1994-10-03,32.87,33.5,32.75,33.5,8800,13.3676300979861,13.6238396191827,13.3188282844249,13.6238396191827,21638.5401061911,0.0,1.0
1994-10-04,32.87,33.5,32.75,33.5,46600,13.3676300979861,13.6238396191827,13.3188282844249,13.6238396191827,114585.90556233,0.0,1.0
1994-10-05,33.0,33.0,32.5,32.5,8800,13.4204987293441,13.4204987293441,13.2171578395056,13.2171578395056,21638.5401061912,0.0,1.0
1994-10-06,32.5,33.0,32.5,32.5,3400,13.2171578395056,13.4204987293441,13.2171578395056,13.2171578395056,8360.34504102838,0.0,1.0
1994-10-07,32.0,33.0,32.0,32.5,9900,13.013816949667,13.4204987293441,13.013816949667,13.2171578395056,24343.3576194651,0.0,1.0
1994-10-10,31.62,32.25,31.25,32.0,51800,12.8592778733897,13.1154873945863,12.7088056149092,13.013816949667,127372.31562508,0.0,1.0
1994-10-11,31.25,32.0,31.25,32.0,55600,12.7088056149092,13.013816949667,12.7088056149092,13.013816949667,136716.230670935,0.0,1.0
1994-10-12,31.75,31.75,31.25,31.5,89450,12.9121465047478,12.9121465047478,12.7088056149092,12.8104760598285,219950.842329408,0.0,1.0
1994-10-13,31.25,31.75,31.25,31.75,12050,12.7088056149092,12.9121465047478,12.7088056149092,12.9121465047478,29630.0463954095,0.0,1.0
1994-10-14,31.25,31.75,31.25,31.75,39750,12.7088056149092,12.9121465047478,12.7088056149092,12.9121465047478,97742.2692296702,0.0,1.0
1994-10-17,31.75,31.75,31.25,31.75,64250,12.9121465047478,12.9121465047478,12.7088056149092,12.9121465047478,157985.932025315,0.0,1.0
1994-10-18,31.25,31.75,31.25,31.75,7000,12.7088056149092,12.9121465047478,12.7088056149092,12.9121465047478,17212.4750844702,0.0,1.0
1994-10-19,31.25,31.75,31.25,31.25,26100,12.7088056149092,12.9121465047478,12.7088056149092,12.7088056149092,64177.9428149533,0.0,1.0
1994-10-20,35.0,35.5,34.0,34.5,195450,14.2338622886983,14.4372031785369,13.8271805090212,14.0305213988598,480596.89360853,0.0,1.0
1994-10-21,36.5,38.0,34.5,35.25,237200,14.843884958214,15.4539076277296,14.0305213988598,14.3355327336176,583257.012862332,0.0,1.0
1994-10-24,35.5,37.0,35.25,37.0,32900,14.4372031785369,15.0472258480525,14.3355327336176,15.0472258480525,80898.6328970098,0.0,1.0
1994-10-25,35.5,35.75,35.0,35.75,83700,14.4372031785369,14.5388736234561,14.2338622886983,14.5388736234561,205812.023510022,0.0,1.0
1994-10-26,36.25,36.25,35.0,35.0,20300,14.7422145132947,14.7422145132947,14.2338622886983,14.2338622886983,49916.1777449636,0.0,1.0
1994-10-27,35.25,36.25,35.25,35.5,130650,14.3355327336176,14.7422145132947,14.3355327336176,14.4372031785369,321258.552826576,0.0,1.0
1994-10-28,35.0,36.0,35.0,36.0,36900,14.2338622886983,14.6405440683754,14.2338622886983,14.6405440683754,90734.3329452788,0.0,1.0
1994-10-31,35.25,35.25,34.5,34.5,108500,14.3355327336176,14.3355327336176,14.0305213988598,14.0305213988598,266793.363809288,0.0,1.0
1994-11-01,36.25,36.5,35.0,35.38,60800,14.7422145132947,14.843884958214,14.2338622886983,14.3884013649756,149502.640733684,0.0,1.0
1994-11-02,36.5,37.25,35.5,36.0,34900,14.843884958214,15.1488962929718,14.4372031785369,14.6405440683754,85816.4829211441,0.0,1.0
1994-11-03,37.0,38.0,36.5,37.25,57950,15.0472258480525,15.4539076277296,14.843884958214,15.1488962929718,142494.704449293,0.0,1.0
1994-11-04,37.5,38.75,37.0,37.0,63700,15.2505667378911,15.7589189624874,15.0472258480525,15.0472258480525,156633.523268678,0.0,1.0
1994-11-07,37.25,38.25,37.0,37.5,53800,15.1488962929718,15.5555780726489,15.0472258480525,15.2505667378911,132290.165649214,0.0,1.0
1994-11-08,37.25,38.0,37.25,37.25,47500,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,116798.938073191,0.0,1.0
1994-11-09,37.5,38.0,37.25,37.25,131400,15.2505667378911,15.4539076277296,15.1488962929718,15.1488962929718,323102.746585626,0.0,1.0
1994-11-10,37.25,38.0,37.25,37.25,37250,15.1488962929718,15.4539076277296,15.1488962929718,15.1488962929718,91594.9566995021,0.0,1.0
1994-11-11,37.25,37.75,37.25,37.25,96450,15.1488962929718,15.3522371828103,15.1488962929718,15.1488962929718,237163.317413879,0.0,1.0
1994-11-14,37.5,38.13,37.25,37.25,165400,15.2505667378911,15.5067762590876,15.1488962929718,15.1488962929718,406706.196995909,0.0,1.0
1994-11-15,38.0,38.25,37.5,37.5,63700,15.4539076277296,15.5555780726489,15.2505667378911,15.2505667378911,156633.523268679,0.0,1.0
1994-11-16,37.75,38.25,37.5,37.5,61350,15.3522371828103,15.5555780726489,15.2505667378911,15.2505667378911,150855.049490321,0.0,1.0
1994-11-17,37.5,38.25,37.5,37.5,317850,15.2505667378911,15.5555780726489,15.2505667378911,15.2505667378911,781569.315085549,0.0,1.0
1994-11-18,37.37,38.0,37.25,38.0,300750,15.197698106533,15.4539076277296,15.1488962929718,15.4539076277296,739521.697379204,0.0,1.0
1994-11-21,37.25,37.75,37.25,37.25,188600,15.1488962929718,15.3522371828103,15.1488962929718,15.1488962929718,463753.257275868,0.0,1.0
1994-11-22,36.75,37.25,36.75,37.25,70900,14.9455554031332,15.1488962929718,14.9455554031332,15.1488962929718,174337.783355563,0.0,1.0
1994-11-23,34.75,35.75,34.75,34.75,132300,14.132191843779,14.5388736234561,14.132191843779,14.132191843779,325315.779096488,0.0,1.0
1994-11-25,34.75,35.75,34.75,35.38,18000,14.132191843779,14.5388736234561,14.132191843779,14.3884013649756,44260.6502172093,0.0,1.0
1994-11-28,35.12,35.75,34.75,34.75,22300,14.2826641022596,14.5388736234561,14.132191843779,14.132191843779,54834.0277690978,0.0,1.0
1994-11-29,35.25,35.75,35.0,35.75,3600,14.3355327336176,14.5388736234561,14.2338622886983,14.5388736234561,8852.13004344182,0.0,1.0
1994-11-30,36.0,36.75,35.25,35.25,12750,14.6405440683754,14.9455554031332,14.3355327336176,14.3355327336176,31351.2939038565,0.0,1.0
1994-12-01,37.25,37.5,36.0,36.0,47300,15.1488962929718,15.2505667378911,14.6405440683754,14.6405440683754,116307.153070777,0.0,1.0
1994-12-02,37.25,37.75,36.75,37.25,49850,15.1488962929718,15.3522371828103,14.9455554031332,15.1488962929718,122577.411851548,0.0,1.0
1994-12-05,38.25,39.0,37.25,37.25,118950,15.5555780726489,15.8605894074067,15.1488962929718,15.1488962929718,292489.13018539,0.0,1.0
1994-12-06,38.0,38.75,37.75,37.75,67300,15.4539076277296,15.7589189624874,15.3522371828103,15.3522371828103,165485.653312121,0.0,1.0
1994-12-07,38.0,38.5,38.0,38.0,55600,15.4539076277296,15.6572485175682,15.4539076277296,15.4539076277296,136716.230670935,0.0,1.0
1994-12-08,38.0,38.5,38.0,38.5,84200,15.4539076277296,15.6572485175682,15.4539076277296,15.6572485175682,207041.486016056,0.0,1.0
1994-12-09,38.0,38.5,38.0,38.0,37600,15.4539076277296,15.6572485175682,15.4539076277296,15.4539076277296,92455.5804537257,0.0,1.0
1994-12-12,38.5,39.25,38.0,38.0,48750,15.6572485175682,15.962259852326,15.4539076277296,15.4539076277296,119872.594338274,0.0,1.0
1994-12-13,39.0,39.5,38.5,38.5,105450,15.8605894074067,16.0639302972452,15.6572485175682,15.6572485175682,259293.642522483,0.0,1.0
1994-12-14,40.25,40.75,39.0,39.0,155700,16.3689416320031,16.5722825218416,15.8605894074067,15.8605894074067,382854.624378858,0.0,1.0
1994-12-15,40.25,40.25,39.75,39.75,20150,16.3689416320031,16.3689416320031,16.1656007421645,16.1656007421645,49547.3389931534,0.0,1.0
1994-12-16,40.0,40.25,39.75,40.25,93600,16.2672711870838,16.3689416320031,16.1656007421645,16.3689416320031,230155.381129487,0.0,1.0
1994-12-19,39.5,40.25,39.5,40.25,84400,16.0639302972452,16.3689416320031,16.0639302972452,16.3689416320031,207533.27101847,0.0,1.0
1994-12-20,38.0,39.25,38.0,39.0,75050,15.4539076277296,15.962259852326,15.4539076277296,15.8605894074067,184542.322155641,0.0,1.0
1994-12-21,38.37,38.75,38.0,38.0,165950,15.6043798862101,15.7589189624874,15.4539076277296,15.4539076277296,408058.605752548,0.0,1.0
1994-12-22,38.75,39.0,38.25,38.25,57050,15.7589189624874,15.8605894074067,15.5555780726489,15.5555780726489,140281.671938432,0.0,1.0
1994-12-23,38.87,39.25,38.75,39.25,3200,15.8077207760487,15.962259852326,15.7589189624874,15.962259852326,7868.56003861494,0.0,1.0
1994-12-27,38.75,39.25,38.75,39.25,18000,15.7589189624874,15.962259852326,15.7589189624874,15.962259852326,44260.6502172092,0.0,1.0
1994-12-28,39.75,39.75,38.75,38.75,10950,16.1656007421645,16.1656007421645,15.7589189624874,15.7589189624874,26925.2288821356,0.0,1.0
1994-12-29,39.13,39.5,38.75,38.75,10050,15.9134580387647,16.0639302972452,15.7589189624874,15.7589189624874,24712.1963712751,0.0,1.0
1994-12-30,39.75,39.75,38.75,39.0,50750,16.1656007421645,16.1656007421645,15.7589189624874,15.8605894074067,124790.444362409,0.0,1.0
1995-01-03,39.5,39.75,38.75,39.25,23900,16.0639302972452,16.1656007421645,15.7589189624874,15.962259852326,58768.3077884056,0.0,1.0
1995-01-04,39.25,39.75,39.0,39.0,207150,15.962259852326,16.1656007421645,15.8605894074067,15.8605894074067,509366.316249714,0.0,1.0
1995-01-05,39.0,39.75,39.0,39.0,7000,15.8605894074067,16.1656007421645,15.8605894074067,15.8605894074067,17212.4750844702,0.0,1.0
1995-01-06,39.75,39.75,39.0,39.75,9700,16.1656007421645,16.1656007421645,15.8605894074067,16.1656007421645,23851.5726170516,0.0,1.0
1995-01-09,39.0,39.75,39.0,39.0,16200,15.8605894074067,16.1656007421645,15.8605894074067,15.8605894074067,39834.5851954882,0.0,1.0
1995-01-10,39.5,40.0,39.0,39.0,55800,16.0639302972452,16.2672711870838,15.8605894074067,15.8605894074067,137208.015673349,0.0,1.0
1995-01-11,39.75,40.0,39.5,39.5,61550,16.1656007421645,16.2672711870838,16.0639302972452,16.0639302972452,151346.834492735,0.0,1.0
1995-01-12,40.0,40.25,39.75,40.12,56500,16.2672711870838,16.3689416320031,16.1656007421645,16.316073000645,138929.263181795,0.0,1.0
1995-01-13,40.25,40.25,39.75,40.25,40650,16.3689416320031,16.3689416320031,16.1656007421645,16.3689416320031,99955.3017405304,0.0,1.0
1995-01-16,39.75,40.25,39.75,39.75,61200,16.1656007421645,16.3689416320031,16.1656007421645,16.1656007421645,150486.210738511,0.0,1.0
1995-01-17,39.5,40.25,39.5,39.5,33100,16.0639302972452,16.3689416320031,16.0639302972452,16.0639302972452,81390.4178994237,0.0,1.0
1995-01-18,39.75,40.25,39.5,39.5,51100,16.1656007421645,16.3689416320031,16.0639302972452,16.0639302972452,125651.068116633,0.0,1.0
1995-01-19,39.75,40.25,39.75,40.25,82050,16.1656007421645,16.3689416320031,16.1656007421645,16.3689416320031,201754.797240112,0.0,1.0
1995-01-20,39.25,40.25,39.25,40.25,18500,15.962259852326,16.3689416320031,15.962259852326,16.3689416320031,45490.1127232426,0.0,1.0
1995-01-23,39.0,39.5,39.0,39.0,26100,15.8605894074067,16.0639302972452,15.8605894074067,15.8605894074067,64177.9428149532,0.0,1.0
1995-01-24,38.0,39.5,38.0,39.0,32000,15.4539076277296,16.0639302972452,15.4539076277296,15.8605894074067,78685.6003861496,0.0,1.0
1995-01-25,38.5,39.25,38.0,38.75,62600,15.6572485175682,15.962259852326,15.4539076277296,15.7589189624874,153928.705755405,0.0,1.0
1995-01-26,39.25,39.25,38.5,38.87,6300,15.962259852326,15.962259852326,15.6572485175682,15.8077207760487,15491.2275760232,0.0,1.0
1995-01-27,38.75,39.25,38.5,38.5,29300,15.7589189624874,15.962259852326,15.6572485175682,15.6572485175682,72046.5028535683,0.0,1.0
1995-01-30,38.56,39.25,38.5,39.25,65700,15.6816494243488,15.962259852326,15.6572485175682,15.962259852326,161551.373292813,0.0,1.0
1995-01-31,39.25,39.25,38.25,39.0,35600,15.962259852326,15.962259852326,15.5555780726489,15.8605894074067,87537.7304295912,0.0,1.0
1995-02-01,38.5,39.25,38.5,39.25,16700,15.6572485175682,15.962259852326,15.6572485175682,15.962259852326,41064.0477015217,0.0,1.0
1995-02-02,38.5,39.25,38.5,39.0,5900,15.6572485175682,15.962259852326,15.6572485175682,15.8605894074067,14507.6575711963,0.0,1.0
1995-02-03,38.5,39.25,38.5,38.5,6450,15.6572485175682,15.962259852326,15.6572485175682,15.6572485175682,15860.0663278332,0.0,1.0
1995-02-06,38.5,39.25,38.5,38.5,16550,15.6572485175682,15.962259852326,15.6572485175682,15.6572485175682,40695.2089497116,0.0,1.0
1995-02-07,38.5,39.25,38.5,39.25,12200,15.6572485175682,15.962259852326,15.6572485175682,15.962259852326,29998.8851472194,0.0,1.0
1995-02-08,38.5,39.25,38.25,38.5,25700,15.6572485175682,15.962259852326,15.5555780726489,15.6572485175682,63194.3728101262,0.0,1.0
1995-02-09,38.5,39.25,38.25,38.25,32550,15.6572485175682,15.962259852326,15.5555780726489,15.5555780726489,80038.0091427862,0.0,1.0
1995-02-10,39.0,39.25,38.5,38.5,47300,15.8605894074067,15.962259852326,15.6572485175682,15.6572485175682,116307.153070777,0.0,1.0
1995-02-13,38.5,38.87,37.75,38.5,100600,15.6572485175682,15.8077207760487,15.3522371828103,15.6572485175682,247367.856213957,0.0,1.0
1995-02-14,39.0,39.0,38.0,38.0,63150,15.8605894074067,15.8605894074067,15.4539076277296,15.4539076277296,155281.114512042,0.0,1.0
1995-02-15,39.13,39.88,38.75,39.25,258100,15.9134580387647,16.2184693735225,15.7589189624874,15.962259852326,634648.545614538,0.0,1.0
1995-02-16,38.5,39.25,38.5,39.0,42650,15.6572485175682,15.962259852326,15.6572485175682,15.8605894074067,104873.151764665,0.0,1.0
1995-02-17,38.25,39.25,38.25,38.5,53450,15.5555780726489,15.962259852326,15.5555780726489,15.6572485175682,131429.54189499,0.0,1.0
1995-02-21,39.0,39.0,38.25,38.25,18350,15.8605894074067,15.8605894074067,15.5555780726489,15.5555780726489,45121.2739714326,0.0,1.0
1995-02-22,39.0,39.0,38.5,39.0,8800,15.8605894074067,15.8605894074067,15.6572485175682,15.8605894074067,21638.5401061911,0.0,1.0
1995-02-23,39.25,39.25,38.5,39.0,46050,15.962259852326,15.962259852326,15.6572485175682,15.8605894074067,113233.496805693,0.0,1.0
1995-02-24,39.0,39.25,38.75,38.75,73400,15.8605894074067,15.962259852326,15.7589189624874,15.7589189624874,180485.095885731,0.0,1.0
1995-02-27,38.25,39.25,38.25,39.25,14550,15.5555780726489,15.962259852326,15.5555780726489,15.962259852326,35777.3589255773,0.0,1.0
1995-02-28,39.0,39.0,38.25,38.25,63500,15.8605894074067,15.8605894074067,15.5555780726489,15.5555780726489,156141.738266266,0.0,1.0
1995-03-01,38.5,39.0,38.5,39.0,7550,15.6572485175682,15.8605894074067,15.6572485175682,15.8605894074067,18564.8838411071,0.0,1.0
1995-03-02,38.25,39.0,38.25,38.25,9900,15.5555780726489,15.8605894074067,15.5555780726489,15.5555780726489,24343.357619465,0.0,1.0
1995-03-03,39.13,39.5,38.25,38.25,107450,15.9134580387647,16.0639302972452,15.5555780726489,15.5555780726489,264211.492546618,0.0,1.0
1995-03-06,39.25,39.75,39.0,39.0,57050,15.962259852326,16.1656007421645,15.8605894074067,15.8605894074067,140281.671938432,0.0,1.0
1995-03-07,39.5,40.0,39.25,40.0,25900,16.0639302972452,16.2672711870838,15.962259852326,16.2672711870838,63686.15781254,0.0,1.0
1995-03-08,40.0,40.0,39.25,40.0,25000,16.2672711870838,16.2672711870838,15.962259852326,16.2672711870838,61473.1253016793,0.0,1.0
1995-03-09,39.5,40.0,39.25,40.0,23550,16.0639302972452,16.2672711870838,15.962259852326,16.2672711870838,57907.6840341821,0.0,1.0
1995-03-10,39.5,40.25,39.5,40.25,5550,16.0639302972452,16.3689416320031,16.0639302972452,16.3689416320031,13647.0338169729,0.0,1.0
1995-03-13,39.5,40.0,39.5,39.5,3600,16.0639302972452,16.2672711870838,16.0639302972452,16.0639302972452,8852.13004344185,0.0,1.0
1995-03-14,39.25,40.0,39.25,39.5,3600,15.962259852326,16.2672711870838,15.962259852326,16.0639302972452,8852.13004344181,0.0,1.0
1995-03-15,39.25,40.0,39.25,39.25,16900,15.962259852326,16.2672711870838,15.962259852326,15.962259852326,41555.8327039352,0.0,1.0
1995-03-16,39.25,39.62,39.25,39.25,4650,15.962259852326,16.1127321108065,15.962259852326,15.962259852326,11434.0013061123,0.0,1.0
1995-03-17,39.5,39.75,39.25,39.75,318600,16.0639302972452,16.1656007421645,15.962259852326,16.1656007421645,783413.508844604,0.0,1.0
1995-03-20,39.25,39.25,38.75,39.0,34000,15.962259852326,15.962259852326,15.7589189624874,15.8605894074067,83603.4504102838,0.0,1.0
1995-03-21,38.25,39.25,38.25,38.25,8100,15.5555780726489,15.962259852326,15.5555780726489,15.5555780726489,19917.2925977441,0.0,1.0
1995-03-22,38.5,39.25,37.75,39.25,42100,15.6572485175682,15.962259852326,15.3522371828103,15.962259852326,103520.743008028,0.0,1.0
1995-03-23,37.75,38.5,37.75,37.75,23200,15.3522371828103,15.6572485175682,15.3522371828103,15.3522371828103,57047.0602799585,0.0,1.0
1995-03-24,38.5,38.5,38.0,38.5,80100,15.6572485175682,15.6572485175682,15.4539076277296,15.6572485175682,196959.89346658,0.0,1.0
1995-03-27,39.25,39.25,38.0,38.0,109800,15.962259852326,15.962259852326,15.4539076277296,15.4539076277296,269989.966324975,0.0,1.0
1995-03-28,40.75,40.75,39.0,39.0,176750,16.5722825218416,16.5722825218416,15.8605894074067,15.8605894074067,434614.995882873,0.0,1.0
1995-03-29,40.75,41.75,40.0,40.75,131550,16.5722825218416,16.9789643015187,16.2672711870838,16.5722825218416,323471.585337437,0.0,1.0
1995-03-30,41.0,41.25,40.75,40.75,25200,16.6739529667609,16.7756234116802,16.5722825218416,16.5722825218416,61964.9103040927,0.0,1.0
1995-03-31,41.25,41.25,40.75,40.75,72350,16.7756234116802,16.7756234116802,16.5722825218416,16.5722825218416,177903.22462306,0.0,1.0
1995-04-03,42.0,42.0,41.0,41.5,67650,17.080634746438,17.080634746438,16.6739529667609,16.8772938565994,166346.277066344,0.0,1.0
1995-04-04,41.75,42.5,41.25,41.25,50750,16.9789643015187,17.2839756362765,16.7756234116802,16.7756234116802,124790.444362409,0.0,1.0
1995-04-05,43.0,43.0,41.75,41.75,60800,17.4873165261151,17.4873165261151,16.9789643015187,16.9789643015187,149502.640733684,0.0,1.0
1995-04-06,42.5,43.0,42.5,42.5,10250,17.2839756362765,17.4873165261151,17.2839756362765,17.2839756362765,25203.9813736886,0.0,1.0
1995-04-07,42.5,42.75,42.0,42.5,17600,17.2839756362765,17.3856460811958,17.080634746438,17.2839756362765,43277.0802123823,0.0,1.0
1995-04-10,42.0,42.5,42.0,42.5,245300,17.080634746438,17.2839756362765,17.080634746438,17.2839756362765,603174.305460077,0.0,1.0
1995-04-11,42.0,42.5,41.75,42.5,144350,17.080634746438,17.2839756362765,16.9789643015187,17.2839756362765,354945.825491896,0.0,1.0
1995-04-12,41.0,42.5,41.0,41.75,57750,16.6739529667609,17.2839756362765,16.6739529667609,16.9789643015187,142002.919446879,0.0,1.0
1995-04-13,40.5,41.0,40.25,41.0,116250,16.4706120769223,16.6739529667609,16.3689416320031,16.6739529667609,285850.03265281,0.0,1.0
1995-04-17,40.75,40.75,40.25,40.25,48400,16.5722825218416,16.5722825218416,16.3689416320031,16.3689416320031,119011.970584051,0.0,1.0
1995-04-18,39.5,40.75,39.0,40.25,105650,16.0639302972452,16.5722825218416,15.8605894074067,16.3689416320031,259785.427524898,0.0,1.0
1995-04-19,39.0,39.5,39.0,39.0,5900,15.8605894074067,16.0639302972452,15.8605894074067,15.8605894074067,14507.6575711963,0.0,1.0
1995-04-20,39.5,40.0,39.0,39.0,10600,16.0639302972452,16.2672711870838,15.8605894074067,15.8605894074067,26064.6051279121,0.0,1.0
1995-04-21,40.0,40.0,39.25,39.5,28800,16.2672711870838,16.2672711870838,15.962259852326,16.0639302972452,70817.0403475346,0.0,1.0
1995-04-24,41.0,41.25,39.25,39.25,109050,16.6739529667609,16.7756234116802,15.962259852326,15.962259852326,268145.772565925,0.0,1.0
1995-04-25,42.5,44.75,42.0,43.5,196350,17.2839756362765,18.19900964055,17.080634746438,17.6906574159536,482809.92611939,0.0,1.0
1995-04-26,43.0,44.5,42.75,44.0,96450,17.4873165261151,18.0973391956307,17.3856460811958,17.8939983057922,237163.317413879,0.0,1.0
1995-04-27,44.5,44.75,42.75,43.5,171000,18.0973391956307,18.19900964055,17.3856460811958,17.6906574159536,420476.177063487,0.0,1.0
1995-04-28,43.25,44.75,43.0,44.25,113000,17.5889869710344,18.19900964055,17.4873165261151,17.9956687507114,277858.52636359,0.0,1.0
1995-05-01,42.63,43.75,42.25,43.5,70000,17.3368442676346,17.7923278608729,17.1823051913573,17.6906574159536,172124.750844702,0.0,1.0
1995-05-02,42.75,42.75,42.25,42.5,29300,17.3856460811958,17.3856460811958,17.1823051913573,17.2839756362765,72046.5028535682,0.0,1.0
1995-05-03,43.5,43.63,42.25,42.25,57950,17.6906574159536,17.7435260473117,17.1823051913573,17.1823051913573,142494.704449293,0.0,1.0
1995-05-04,43.5,43.5,43.0,43.0,60450,17.6906574159536,17.6906574159536,17.4873165261151,17.4873165261151,148642.016979461,0.0,1.0
1995-05-05,43.25,43.75,43.0,43.0,11300,17.5889869710344,17.7923278608729,17.4873165261151,17.4873165261151,27785.852636359,0.0,1.0
1995-05-08,44.0,44.0,43.0,43.0,39600,17.8939983057922,17.8939983057922,17.4873165261151,17.4873165261151,97373.4304778599,0.0,1.0
1995-05-09,43.63,43.75,43.25,43.25,45000,17.7435260473117,17.7923278608729,17.5889869710344,17.5889869710344,110651.625543022,0.0,1.0
1995-05-10,42.63,44.0,42.25,43.25,102400,17.3368442676346,17.8939983057922,17.1823051913573,17.5889869710344,251793.921235678,0.0,1.0
1995-05-11,42.0,42.75,41.5,42.5,57750,17.080634746438,17.3856460811958,16.8772938565994,17.2839756362765,142002.919446879,0.0,1.0
1995-05-12,41.5,42.0,41.5,41.5,61200,16.8772938565994,17.080634746438,16.8772938565994,16.8772938565994,150486.210738511,0.0,1.0
1995-05-15,41.5,42.0,40.75,41.5,51450,16.8772938565994,17.080634746438,16.5722825218416,16.8772938565994,126511.691870856,0.0,1.0
1995-05-16,41.0,41.25,38.75,41.0,181800,16.6739529667609,16.7756234116802,15.7589189624874,16.6739529667609,447032.567193812,0.0,1.0
1995-05-17,40.0,41.0,40.0,41.0,38300,16.2672711870838,16.6739529667609,16.2672711870838,16.6739529667609,94176.8279621727,0.0,1.0
1995-05-18,39.75,40.5,39.75,40.0,28250,16.1656007421645,16.4706120769223,16.1656007421645,16.2672711870838,69464.6315908977,0.0,1.0
1995-05-19,39.75,40.5,39.25,39.75,55600,16.1656007421645,16.4706120769223,15.962259852326,16.1656007421645,136716.230670935,0.0,1.0
1995-05-22,40.75,40.75,39.75,39.75,77750,16.5722825218416,16.5722825218416,16.1656007421645,16.1656007421645,191181.419688223,0.0,1.0
1995-05-23,42.0,42.0,40.25,41.0,72500,17.080634746438,17.080634746438,16.3689416320031,16.6739529667609,178272.06337487,0.0,1.0
1995-05-24,41.5,42.0,40.75,41.5,124550,16.8772938565994,17.080634746438,16.5722825218416,16.8772938565994,306259.110252967,0.0,1.0
1995-05-25,41.25,42.0,41.0,41.0,22650,16.7756234116802,17.080634746438,16.6739529667609,16.6739529667609,55694.6515233214,0.0,1.0
1995-05-26,41.0,41.75,41.0,41.0,4850,16.6739529667609,16.9789643015187,16.6739529667609,16.6739529667609,11925.7863085258,0.0,1.0
1995-05-30,41.0,41.75,41.0,41.0,14200,16.6739529667609,16.9789643015187,16.6739529667609,16.6739529667609,34916.7351713538,0.0,1.0
1995-05-31,41.75,42.5,41.0,41.38,22850,16.9789643015187,17.2839756362765,16.6739529667609,16.8284920430382,56186.4365257349,0.0,1.0
1995-06-01,41.5,42.5,41.5,41.75,21400,16.8772938565994,17.2839756362765,16.8772938565994,16.9789643015187,52620.9952582376,0.0,1.0
1995-06-02,41.5,42.25,41.5,42.25,28800,16.8772938565994,17.1823051913573,16.8772938565994,17.1823051913573,70817.0403475347,0.0,1.0
1995-06-05,41.75,42.5,41.75,41.75,18700,16.9789643015187,17.2839756362765,16.9789643015187,16.9789643015187,45981.8977256562,0.0,1.0
1995-06-06,41.5,43.5,41.5,42.5,124900,16.8772938565994,17.6906574159536,16.8772938565994,17.2839756362765,307119.734007191,0.0,1.0
1995-06-07,41.0,42.0,41.0,42.0,19250,16.6739529667609,17.080634746438,16.6739529667609,17.080634746438,47334.3064822931,0.0,1.0
1995-06-08,41.5,41.5,41.0,41.0,1250,16.8772938565994,16.8772938565994,16.6739529667609,16.6739529667609,3073.65626508397,0.0,1.0
1995-06-09,40.25,41.0,40.25,41.0,15800,16.3689416320031,16.6739529667609,16.3689416320031,16.6739529667609,38851.0151906613,0.0,1.0
1995-06-12,40.5,41.0,40.0,40.25,46250,16.4706120769223,16.6739529667609,16.2672711870838,16.3689416320031,113725.281808107,0.0,1.0
1995-06-13,40.75,40.75,40.5,40.5,5000,16.5722825218416,16.5722825218416,16.4706120769223,16.4706120769223,12294.6250603359,0.0,1.0
1995-06-14,40.0,41.25,40.0,40.75,106350,16.2672711870838,16.7756234116802,16.2672711870838,16.5722825218416,261506.675033344,0.0,1.0
1995-06-15,40.0,41.0,40.0,40.0,29700,16.2672711870838,16.6739529667609,16.2672711870838,16.2672711870838,73030.072858395,0.0,1.0
1995-06-16,40.25,40.75,40.0,40.75,72700,16.3689416320031,16.5722825218416,16.2672711870838,16.5722825218416,178763.848377283,0.0,1.0
1995-06-19,41.0,41.25,40.25,40.75,114800,16.6739529667609,16.7756234116802,16.3689416320031,16.5722825218416,282284.591385311,0.0,1.0
1995-06-20,42.25,42.25,41.0,41.75,128700,17.1823051913573,17.1823051913573,16.6739529667609,16.9789643015187,316463.649053044,0.0,1.0
1995-06-21,42.5,42.75,42.0,42.0,60450,17.2839756362765,17.3856460811958,17.080634746438,17.080634746438,148642.016979461,0.0,1.0
1995-06-22,41.75,42.5,41.75,42.0,84600,16.9789643015187,17.2839756362765,16.9789643015187,17.080634746438,208025.056020883,0.0,1.0
1995-06-23,41.12,42.0,40.75,41.5,31300,16.7227547803221,17.080634746438,16.5722825218416,16.8772938565994,76964.3528777027,0.0,1.0
1995-06-26,41.0,41.5,40.5,40.75,60800,16.6739529667609,16.8772938565994,16.4706120769223,16.5722825218416,149502.640733684,0.0,1.0
1995-06-27,41.0,41.62,40.5,41.0,27000,16.6739529667609,16.9260956701607,16.4706120769223,16.6739529667609,66390.9753258136,0.0,1.0
1995-06-28,42.0,42.5,41.75,42.5,33300,17.080634746438,17.2839756362765,16.9789643015187,17.2839756362765,81882.2029018368,0.0,1.0
1995-06-29,41.0,42.25,41.0,42.25,165400,16.6739529667609,17.1823051913573,16.6739529667609,17.1823051913573,406706.19699591,0.0,1.0
1995-06-30,41.75,41.75,41.0,41.0,11850,16.9789643015187,16.9789643015187,16.6739529667609,16.6739529667609,29138.261392996,0.0,1.0
1995-07-03,41.0,41.75,41.0,41.75,3200,16.6739529667609,16.9789643015187,16.6739529667609,16.9789643015187,7868.56003861495,0.0,1.0
1995-07-05,41.5,42.0,41.0,41.75,34000,16.8772938565994,17.080634746438,16.6739529667609,16.9789643015187,83603.4504102841,0.0,1.0
1995-07-06,41.5,42.0,41.5,42.0,51100,16.8772938565994,17.080634746438,16.8772938565994,17.080634746438,125651.068116633,0.0,1.0
1995-07-07,43.25,43.25,42.0,42.0,93750,17.5889869710344,17.5889869710344,17.080634746438,17.080634746438,230524.219881297,0.0,1.0
1995-07-10,43.25,43.25,42.25,42.25,31300,17.5889869710344,17.5889869710344,17.1823051913573,17.1823051913573,76964.3528777023,0.0,1.0
1995-07-11,43.0,43.5,42.25,42.25,46600,17.4873165261151,17.6906574159536,17.1823051913573,17.1823051913573,114585.90556233,0.0,1.0
1995-07-12,42.75,43.75,42.25,43.5,77000,17.3856460811958,17.7923278608729,17.1823051913573,17.6906574159536,189337.225929172,0.0,1.0
1995-07-13,42.5,42.75,42.25,42.75,38700,17.2839756362765,17.3856460811958,17.1823051913573,17.3856460811958,95160.3979669998,0.0,1.0
1995-07-14,42.25,42.75,42.25,42.75,12950,17.1823051913573,17.3856460811958,17.1823051913573,17.3856460811958,31843.0789062698,0.0,1.0
1995-07-17,42.75,42.75,42.25,42.25,46050,17.3856460811958,17.3856460811958,17.1823051913573,17.1823051913573,113233.496805693,0.0,1.0
1995-07-18,42.75,42.75,42.25,42.25,19600,17.3856460811958,17.3856460811958,17.1823051913573,17.1823051913573,48194.9302365166,0.0,1.0
1995-07-19,42.0,42.75,41.75,42.0,64950,17.080634746438,17.3856460811958,16.9789643015187,17.080634746438,159707.179533763,0.0,1.0
1995-07-20,41.25,42.5,41.25,41.75,57950,16.7756234116802,17.2839756362765,16.7756234116802,16.9789643015187,142494.704449292,0.0,1.0
1995-07-21,42.25,42.25,41.25,41.75,73050,17.1823051913573,17.1823051913573,16.7756234116802,16.9789643015187,179624.472131507,0.0,1.0
1995-07-24,43.75,44.25,41.5,42.25,98450,17.7923278608729,17.9956687507114,16.8772938565994,17.1823051913573,242081.167438013,0.0,1.0
1995-07-25,47.25,47.25,45.25,45.75,493900,19.2157140897427,19.2157140897427,18.4023505303885,18.6056914202271,1214463.06345998,0.0,1.0
1995-07-26,49.0,50.0,46.5,46.5,186450,19.9274072041776,20.3340889838547,18.9107027549849,18.9107027549849,458466.568499926,0.0,1.0
1995-07-27,50.25,51.13,48.5,48.5,218150,20.435759428774,20.7936393948899,19.7240663143391,19.7240663143391,536414.491382454,0.0,1.0
1995-07-28,50.5,51.0,49.5,51.0,245850,20.5374298736933,20.7407707635318,20.1307480940162,20.7407707635318,604526.714216714,0.0,1.0
1995-07-31,49.88,50.5,49.5,49.5,166300,20.2852871702935,20.5374298736933,20.1307480940162,20.1307480940162,408919.229506771,0.0,1.0
1995-08-01,49.5,50.25,49.5,49.5,87100,20.1307480940162,20.435759428774,20.1307480940162,20.1307480940162,214172.368551051,0.0,1.0
1995-08-02,49.75,50.5,49.5,50.0,175850,20.2324185389355,20.5374298736933,20.1307480940162,20.3340889838547,432401.963372012,0.0,1.0
1995-08-03,52.25,52.25,49.5,49.5,115350,21.2491229881282,21.2491229881282,20.1307480940162,20.1307480940162,283637.000141949,0.0,1.0
1995-08-04,56.0,57.5,52.0,52.5,311400,22.7741796619173,23.384202331433,21.1474525432089,21.3507934330475,765709.248757718,0.0,1.0
1995-08-07,58.75,59.5,56.5,56.5,478050,23.8925545560293,24.1975658907871,22.9775205517559,22.9775205517559,1175489.10201871,0.0,1.0
1995-08-08,58.75,60.25,58.5,58.75,150100,23.8925545560293,24.502577225545,23.79088411111,23.8925545560293,369084.644311283,0.0,1.0
1995-08-09,61.0,62.25,58.25,58.25,251100,24.8075885603028,25.3159407848992,23.6892136661908,23.6892136661908,617436.070530067,0.0,1.0
1995-08-10,60.0,61.25,60.0,60.75,42100,24.4009067806257,24.9092590052221,24.4009067806257,24.7059181153835,103520.743008028,0.0,1.0
1995-08-11,59.75,61.0,59.0,61.0,119500,24.2992363357064,24.8075885603028,23.9942250009486,24.8075885603028,293841.538942027,0.0,1.0
1995-08-14,60.5,60.5,59.0,59.0,73600,24.6042476704642,24.6042476704642,23.9942250009486,23.9942250009486,180976.880888144,0.0,1.0
1995-08-15,59.75,60.5,59.5,59.5,30400,24.2992363357064,24.6042476704642,24.1975658907871,24.1975658907871,74751.3203668421,0.0,1.0
1995-08-16,61.25,62.75,59.5,59.5,222450,24.9092590052221,25.5192816747377,24.1975658907871,24.1975658907871,546987.868934342,0.0,1.0
1995-08-17,60.5,62.25,60.5,62.25,44250,24.6042476704642,25.3159407848992,24.6042476704642,25.3159407848992,108807.431783973,0.0,1.0
1995-08-18,60.0,60.75,59.75,60.75,43200,24.4009067806257,24.7059181153835,24.2992363357064,24.7059181153835,106225.560521302,0.0,1.0
1995-08-21,58.25,60.5,57.25,59.75,87650,23.6892136661908,24.6042476704642,23.2825318865137,24.2992363357064,215524.777307688,0.0,1.0
1995-08-22,58.5,59.25,57.25,57.25,45000,23.79088411111,24.0958954458679,23.2825318865137,23.2825318865137,110651.625543023,0.0,1.0
1995-08-23,59.25,59.25,58.5,59.25,28600,24.0958954458679,24.0958954458679,23.79088411111,24.0958954458679,70325.2553451211,0.0,1.0
1995-08-24,61.5,61.75,59.12,59.25,178350,25.0109294501413,25.1125998950606,24.0430268145098,24.0958954458679,438549.275902181,0.0,1.0
1995-08-25,60.0,60.5,57.0,58.0,258300,24.4009067806257,24.6042476704642,23.1808614415944,23.5875432212715,635140.330616951,0.0,1.0
1995-08-28,58.75,60.25,57.75,59.5,118950,23.8925545560293,24.502577225545,23.4858727763522,24.1975658907871,292489.130185391,0.0,1.0
1995-08-29,57.87,59.25,57.5,58.75,37250,23.5346745899135,24.0958954458679,23.384202331433,23.8925545560293,91594.9566995021,0.0,1.0
1995-08-30,58.5,58.5,57.75,57.75,10800,23.79088411111,23.79088411111,23.4858727763522,23.4858727763522,26556.3901303255,0.0,1.0
1995-08-31,58.5,58.5,57.75,58.5,40300,23.79088411111,23.79088411111,23.4858727763522,23.79088411111,99094.6779863073,0.0,1.0
1995-09-01,58.5,58.5,58.0,58.0,10250,23.79088411111,23.79088411111,23.5875432212715,23.5875432212715,25203.9813736886,0.0,1.0
1995-09-05,57.75,58.5,57.75,57.75,27150,23.4858727763522,23.79088411111,23.4858727763522,23.4858727763522,66759.8140776238,0.0,1.0
1995-09-06,58.75,58.75,57.75,57.75,75600,23.8925545560293,23.8925545560293,23.4858727763522,23.4858727763522,185894.730912278,0.0,1.0
1995-09-07,59.25,59.5,58.0,58.0,66200,24.0958954458679,24.1975658907871,23.5875432212715,23.5875432212715,162780.835798847,0.0,1.0
1995-09-08,58.75,59.25,58.5,59.25,77550,23.8925545560293,24.0958954458679,23.79088411111,24.0958954458679,190689.634685809,0.0,1.0
1995-09-11,58.0,59.25,58.0,58.75,41000,23.5875432212715,24.0958954458679,23.5875432212715,23.8925545560293,100815.925494754,0.0,1.0
1995-09-12,46.75,51.0,45.0,49.5,1290750,19.0123731999042,20.7407707635318,18.3006800854693,20.1307480940162,3173857.4593257,0.0,1.0
1995-09-13,47.75,47.75,46.5,47.75,468150,19.4190549795813,19.4190549795813,18.9107027549849,19.4190549795813,1151145.74439925,0.0,1.0
1995-09-14,47.5,49.25,47.25,47.75,343400,19.317384534662,20.0290776490969,19.2157140897427,19.4190549795813,844394.849143868,0.0,1.0
1995-09-15,47.5,48.25,47.5,47.5,43350,19.317384534662,19.6223958694198,19.317384534662,19.317384534662,106594.399273112,0.0,1.0
1995-09-18,46.75,48.25,46.75,47.5,39050,19.0123731999042,19.6223958694198,19.0123731999042,19.317384534662,96021.021721223,0.0,1.0
1995-09-19,22.5,24.5,22.0,24.5,110750,18.3006800854693,19.9274072041776,17.8939983057922,19.9274072041776,136162.97254322,0.0,2.0
1995-09-20,21.0,22.5,20.25,22.0,398500,17.080634746438,18.3006800854693,16.4706120769223,17.8939983057922,489940.808654384,0.0,1.0
1995-09-21,19.5,21.0,19.0,20.75,471000,15.8605894074067,17.080634746438,15.4539076277296,16.8772938565994,579076.840341819,0.0,1.0
1995-09-22,20.5,20.5,18.25,19.5,1003300,16.6739529667609,16.6739529667609,14.843884958214,15.8605894074067,1233519.7323035,0.0,1.0
1995-09-25,19.75,21.0,19.0,20.5,237600,16.0639302972452,17.080634746438,15.4539076277296,16.6739529667609,292120.291433581,0.0,1.0
1995-09-26,19.31,19.75,19.0,19.75,227500,15.7060503311294,16.0639302972452,15.4539076277296,16.0639302972452,279702.720122641,0.0,1.0
1995-09-27,20.25,20.25,19.25,19.25,153500,16.4706120769223,16.4706120769223,15.6572485175682,15.6572485175682,188722.494676156,0.0,1.0
1995-09-28,20.0,20.25,19.25,20.25,61500,16.2672711870838,16.4706120769223,15.6572485175682,16.4706120769223,75611.9441210655,0.0,1.0
1995-09-29,20.0,20.25,19.25,20.25,131900,16.2672711870838,16.4706120769223,15.6572485175682,16.4706120769223,162166.10454583,0.0,1.0
1995-10-02,20.0,20.0,19.25,20.0,135300,16.2672711870838,16.2672711870838,15.6572485175682,16.2672711870838,166346.277066344,0.0,1.0
1995-10-03,19.75,20.0,19.25,20.0,150400,16.0639302972452,16.2672711870838,15.6572485175682,16.2672711870838,184911.160907452,0.0,1.0
1995-10-04,19.75,19.75,19.25,19.75,13800,16.0639302972452,16.0639302972452,15.6572485175682,16.0639302972452,16966.5825832635,0.0,1.0
1995-10-05,19.5,19.75,19.0,19.0,60800,15.8605894074067,16.0639302972452,15.4539076277296,15.4539076277296,74751.3203668421,0.0,1.0
1995-10-06,19.75,19.75,19.25,19.25,51800,16.0639302972452,16.0639302972452,15.6572485175682,15.6572485175682,63686.15781254,0.0,1.0
1995-10-09,19.0,19.5,18.75,19.5,35100,15.4539076277296,15.8605894074067,15.2505667378911,15.8605894074067,43154.1339617789,0.0,1.0
1995-10-10,18.75,19.38,17.75,18.87,146800,15.2505667378911,15.7629857802842,14.4372031785369,15.3481703650136,180485.09588573,0.0,1.0
1995-10-11,19.0,19.0,18.5,19.0,20100,15.4539076277296,15.4539076277296,15.0472258480525,15.4539076277296,24712.1963712751,0.0,1.0
1995-10-12,19.5,19.5,18.5,19.25,38800,15.8605894074067,15.8605894074067,15.0472258480525,15.6572485175682,47703.1452341032,0.0,1.0
1995-10-13,19.0,19.5,18.5,19.5,93400,15.4539076277296,15.8605894074067,15.0472258480525,15.8605894074067,114831.798063537,0.0,1.0
1995-10-16,18.5,19.0,18.5,19.0,278600,15.0472258480525,15.4539076277296,15.0472258480525,15.4539076277296,342528.254180958,0.0,1.0
1995-10-17,18.37,19.0,18.25,19.0,137100,14.9414885853365,15.4539076277296,14.843884958214,15.4539076277296,168559.309577204,0.0,1.0
1995-10-18,18.5,18.75,18.25,18.25,72100,15.0472258480525,15.2505667378911,14.843884958214,14.843884958214,88644.2466850217,0.0,1.0
1995-10-19,16.5,18.75,16.25,18.75,250900,13.4204987293441,15.2505667378911,13.2171578395056,15.2505667378911,308472.142763828,0.0,1.0
1995-10-20,16.5,17.0,15.5,17.0,348100,13.4204987293441,13.8271805090212,12.6071351699899,13.8271805090212,427975.898350293,0.0,1.0
1995-10-23,16.5,16.5,15.75,16.5,86200,13.4204987293441,13.4204987293441,12.8104760598285,13.4204987293441,105979.668020095,0.0,1.0
1995-10-24,16.5,16.75,15.75,15.75,139500,13.4204987293441,13.6238396191827,12.8104760598285,12.8104760598285,171510.019591686,0.0,1.0
1995-10-25,16.25,16.75,15.5,16.75,279500,13.2171578395056,13.6238396191827,12.6071351699899,13.6238396191827,343634.770436387,0.0,1.0
1995-10-26,15.75,16.25,15.5,15.5,216700,12.8104760598285,13.2171578395056,12.6071351699899,12.6071351699899,266424.525057478,0.0,1.0
1995-10-27,15.87,16.25,15.5,16.25,145400,12.908079686951,13.2171578395056,12.6071351699899,13.2171578395056,178763.848377283,0.0,1.0
1995-10-30,15.5,16.5,15.5,16.25,126500,12.6071351699899,13.4204987293441,12.6071351699899,13.2171578395056,155527.007013249,0.0,1.0
1995-10-31,15.5,16.25,15.5,16.25,81000,12.6071351699899,13.2171578395056,12.6071351699899,13.2171578395056,99586.4629887208,0.0,1.0
1995-11-01,15.0,16.25,15.0,15.5,288500,12.2004533903128,13.2171578395056,12.2004533903128,12.6071351699899,354699.932990691,0.0,1.0
1995-11-02,15.0,15.75,15.0,15.25,93400,12.2004533903128,12.8104760598285,12.2004533903128,12.4037942801514,114831.798063537,0.0,1.0
1995-11-03,15.0,15.75,15.0,15.75,114300,12.2004533903128,12.8104760598285,12.2004533903128,12.8104760598285,140527.564439639,0.0,1.0
1995-11-06,15.25,15.75,15.0,15.75,183400,12.4037942801514,12.8104760598285,12.2004533903128,12.8104760598285,225483.42360656,0.0,1.0
1995-11-07,15.75,15.75,15.0,15.75,111700,12.8104760598285,12.8104760598285,12.2004533903128,12.8104760598285,137330.961923952,0.0,1.0
1995-11-08,15.75,15.75,15.0,15.75,132300,12.8104760598285,12.8104760598285,12.2004533903128,12.8104760598285,162657.889548243,0.0,1.0
1995-11-09,15.75,15.75,14.44,15.0,2101800,12.8104760598285,12.8104760598285,11.7449697970745,12.2004533903128,2584084.29518139,0.0,1.0
1995-11-10,15.5,15.75,15.0,15.0,178500,12.6071351699899,12.8104760598285,12.2004533903128,12.2004533903128,219459.057326996,0.0,1.0
1995-11-13,13.87,15.5,13.75,15.0,148500,11.2813525682426,12.6071351699899,11.1837489411201,12.2004533903128,182575.182145988,0.0,1.0
1995-11-14,14.25,14.5,13.75,14.25,388200,11.5904307207972,11.7937716106358,11.1837489411201,11.5904307207972,477277.344842239,0.0,1.0
1995-11-15,14.5,14.5,14.0,14.5,101300,11.7937716106358,11.7937716106358,11.3870898309587,11.7937716106358,124544.551861202,0.0,1.0
1995-11-16,13.75,14.5,13.75,14.0,87800,11.1837489411201,11.7937716106358,11.1837489411201,11.3870898309587,107946.808029749,0.0,1.0
1995-11-17,14.5,14.5,13.75,14.5,171700,11.7937716106358,11.7937716106358,11.1837489411201,11.7937716106358,211098.712285966,0.0,1.0
1995-11-20,14.25,14.5,13.75,14.0,242200,11.5904307207972,11.7937716106358,11.1837489411201,11.3870898309587,297775.818961335,0.0,1.0
1995-11-21,15.25,15.25,13.75,13.75,127900,12.4037942801514,12.4037942801514,11.1837489411201,11.1837489411201,157248.254521696,0.0,1.0
1995-11-22,16.0,16.75,14.75,15.25,152600,13.013816949667,13.6238396191827,11.9971125004743,12.4037942801514,187615.978420726,0.0,1.0
1995-11-24,15.75,16.5,15.75,16.12,65100,12.8104760598285,13.4204987293441,12.8104760598285,13.1114205767895,80038.0091427864,0.0,1.0
1995-11-27,17.0,17.5,15.75,16.5,131700,13.8271805090212,14.2338622886983,12.8104760598285,13.4204987293441,161920.212044624,0.0,1.0
1995-11-28,16.37,17.0,16.25,17.0,1226700,13.3147614666281,13.8271805090212,13.2171578395056,13.8271805090212,1508181.6561514,0.0,1.0
1995-11-29,16.5,17.0,15.87,17.0,528400,13.4204987293441,13.8271805090212,12.908079686951,13.8271805090212,649647.988188149,0.0,1.0
1995-11-30,16.5,16.5,16.0,16.0,188200,13.4204987293441,13.4204987293441,13.013816949667,13.013816949667,231384.843635522,0.0,1.0
1995-12-01,15.75,16.62,15.75,16.62,143100,12.8104760598285,13.5181023564666,12.8104760598285,13.5181023564666,175936.084613406,0.0,1.0
1995-12-04,15.75,15.87,15.63,15.75,97500,12.8104760598285,12.908079686951,12.712872432706,12.8104760598285,119872.594338275,0.0,1.0
1995-12-05,15.63,15.87,15.63,15.75,84000,12.712872432706,12.908079686951,12.712872432706,12.8104760598285,103274.850506821,0.0,1.0
1995-12-06,15.5,15.75,15.5,15.75,84400,12.6071351699899,12.8104760598285,12.6071351699899,12.8104760598285,103766.635509235,0.0,1.0
1995-12-07,15.63,15.63,15.5,15.5,63700,12.712872432706,12.712872432706,12.6071351699899,12.6071351699899,78316.7616343394,0.0,1.0
1995-12-08,15.5,15.63,15.38,15.5,187700,12.6071351699899,12.712872432706,12.5095315428674,12.6071351699899,230770.112382505,0.0,1.0
1995-12-11,15.0,15.5,15.0,15.5,303300,12.2004533903128,12.6071351699899,12.2004533903128,12.6071351699899,372895.978079988,0.0,1.0
1995-12-12,14.5,15.13,14.37,15.13,523400,11.7937716106358,12.3061906530289,11.6880343479197,12.3061906530289,643500.675657977,0.0,1.0
1995-12-13,14.62,14.62,14.5,14.62,467600,11.8913752377583,11.8913752377583,11.7937716106358,11.8913752377583,574896.667821303,0.0,1.0
1995-12-14,14.75,14.88,14.37,14.62,106700,11.9971125004743,12.1028497631903,11.6880343479197,11.8913752377583,131183.649393784,0.0,1.0
1995-12-15,14.5,14.62,14.5,14.62,294400,11.7937716106358,11.8913752377583,11.7937716106358,11.8913752377583,361953.761776286,0.0,1.0
1995-12-18,14.25,14.62,14.25,14.62,160500,11.5904307207972,11.8913752377583,11.5904307207972,11.8913752377583,197328.732218391,0.0,1.0
1995-12-19,14.25,14.25,13.87,14.25,86700,11.5904307207972,11.5904307207972,11.2813525682426,11.5904307207972,106594.399273112,0.0,1.0
1995-12-20,15.0,15.13,14.25,14.37,202300,12.2004533903128,12.3061906530289,11.5904307207972,11.6880343479197,248720.264970596,0.0,1.0
1995-12-21,14.75,15.0,14.5,15.0,43500,11.9971125004743,12.2004533903128,11.7937716106358,12.2004533903128,53481.619012461,0.0,1.0
1995-12-22,15.25,15.25,14.75,14.75,331000,12.4037942801514,12.4037942801514,11.9971125004743,11.9971125004743,406952.089497117,0.0,1.0
1995-12-26,15.25,15.38,15.0,15.0,87100,12.4037942801514,12.5095315428674,12.2004533903128,12.2004533903128,107086.184275525,0.0,1.0
1995-12-27,15.5,15.75,15.25,15.38,124300,12.6071351699899,12.8104760598285,12.4037942801514,12.5095315428674,152822.189499975,0.0,1.0
1995-12-28,15.13,15.5,15.13,15.38,96400,12.3061906530289,12.6071351699899,12.3061906530289,12.5095315428674,118520.185581638,0.0,1.0
1995-12-29,15.13,15.25,14.88,15.13,112300,12.3061906530289,12.4037942801514,12.1028497631903,12.3061906530289,138068.639427572,0.0,1.0
1996-01-02,16.0,16.0,15.25,15.25,82900,13.013816949667,13.013816949667,12.4037942801514,12.4037942801514,101922.441750185,0.0,1.0
1996-01-03,16.5,16.75,15.87,15.87,91800,13.4204987293441,13.6238396191827,12.908079686951,12.908079686951,112864.658053884,0.0,1.0
1996-01-04,16.12,16.5,15.87,16.5,72700,13.1114205767895,13.4204987293441,12.908079686951,13.4204987293441,89381.924188642,0.0,1.0
1996-01-05,15.75,16.0,15.63,16.0,41900,12.8104760598285,13.013816949667,12.712872432706,13.013816949667,51514.4790028072,0.0,1.0
1996-01-08,15.5,15.5,15.13,15.38,152200,12.6071351699899,12.6071351699899,12.3061906530289,12.5095315428674,187124.193418312,0.0,1.0
1996-01-09,15.13,15.75,15.0,15.63,68500,12.3061906530289,12.8104760598285,12.2004533903128,12.712872432706,84218.1816633006,0.0,1.0
1996-01-10,15.38,15.38,14.75,15.0,186800,12.5095315428674,12.5095315428674,11.9971125004743,12.2004533903128,229663.596127075,0.0,1.0
1996-01-11,15.25,15.5,15.13,15.13,108000,12.4037942801514,12.6071351699899,12.3061906530289,12.3061906530289,132781.950651627,0.0,1.0
1996-01-12,15.5,15.5,15.13,15.13,46800,12.6071351699899,12.6071351699899,12.3061906530289,12.3061906530289,57538.845282372,0.0,1.0
1996-01-15,15.13,15.25,15.0,15.25,149700,12.3061906530289,12.4037942801514,12.2004533903128,12.4037942801514,184050.537153228,0.0,1.0
1996-01-16,15.0,15.25,15.0,15.0,67300,12.2004533903128,12.4037942801514,12.2004533903128,12.2004533903128,82742.8266560607,0.0,1.0
1996-01-17,15.38,15.38,15.13,15.13,125200,12.5095315428674,12.5095315428674,12.3061906530289,12.3061906530289,153928.705755406,0.0,1.0
1996-01-18,15.25,15.25,15.0,15.25,129600,12.4037942801514,12.4037942801514,12.2004533903128,12.4037942801514,159338.340781953,0.0,1.0
1996-01-19,15.13,15.5,15.13,15.5,59400,12.3061906530289,12.6071351699899,12.3061906530289,12.6071351699899,73030.072858395,0.0,1.0
1996-01-22,15.38,15.5,15.13,15.25,190000,12.5095315428674,12.6071351699899,12.3061906530289,12.4037942801514,233597.876146382,0.0,1.0
1996-01-23,16.0,16.0,15.38,15.38,139300,13.013816949667,13.013816949667,12.5095315428674,12.5095315428674,171264.127090479,0.0,1.0
1996-01-24,16.0,16.12,15.75,16.0,61200,13.013816949667,13.1114205767895,12.8104760598285,13.013816949667,75243.1053692557,0.0,1.0
1996-01-25,15.75,16.25,15.75,16.12,119700,12.8104760598285,13.2171578395056,12.8104760598285,13.1114205767895,147166.66197222,0.0,1.0
1996-01-26,15.75,15.87,15.63,15.75,149500,12.8104760598285,12.908079686951,12.712872432706,12.8104760598285,183804.644652021,0.0,1.0
1996-01-29,15.75,15.87,15.63,15.75,34500,12.8104760598285,12.908079686951,12.712872432706,12.8104760598285,42416.4564581587,0.0,1.0
1996-01-30,15.38,15.5,14.62,15.5,266900,12.5095315428674,12.6071351699899,11.8913752377583,12.6071351699899,328143.542860365,0.0,1.0
1996-01-31,15.5,15.63,15.25,15.25,152400,12.6071351699899,12.712872432706,12.4037942801514,12.4037942801514,187370.085919519,0.0,1.0
1996-02-01,15.75,16.0,15.63,15.63,157100,12.8104760598285,13.013816949667,12.712872432706,12.712872432706,193148.559697876,0.0,1.0
1996-02-02,15.75,15.75,15.63,15.63,45000,12.8104760598285,12.8104760598285,12.712872432706,12.712872432706,55325.8127715114,0.0,1.0
1996-02-05,15.25,15.87,15.25,15.75,50000,12.4037942801514,12.908079686951,12.4037942801514,12.8104760598285,61473.1253016793,0.0,1.0
1996-02-06,15.13,15.38,14.88,15.38,389700,12.3061906530289,12.5095315428674,12.1028497631903,12.5095315428674,479121.538601288,0.0,1.0
1996-02-07,14.88,15.13,14.75,15.13,291900,12.1028497631903,12.3061906530289,11.9971125004743,12.3061906530289,358880.105511205,0.0,1.0
1996-02-08,15.0,15.0,14.62,14.88,182800,12.2004533903128,12.2004533903128,11.8913752377583,12.1028497631903,224745.74610294,0.0,1.0
1996-02-09,14.88,15.13,14.88,15.13,78400,12.1028497631903,12.3061906530289,12.1028497631903,12.3061906530289,96389.8604730335,0.0,1.0
1996-02-12,14.62,14.88,14.62,14.88,164500,11.8913752377583,12.1028497631903,11.8913752377583,12.1028497631903,202246.582242524,0.0,1.0
1996-02-13,14.75,15.13,14.62,14.62,149900,11.9971125004743,12.3061906530289,11.8913752377583,11.8913752377583,184296.429654435,0.0,1.0
1996-02-14,14.88,15.0,14.62,14.88,98800,12.1028497631903,12.2004533903128,11.8913752377583,12.1028497631903,121470.895596119,0.0,1.0
1996-02-15,15.0,15.5,15.0,15.0,88900,12.2004533903128,12.6071351699899,12.2004533903128,12.2004533903128,109299.216786386,0.0,1.0
1996-02-16,15.0,15.13,14.88,14.88,27300,12.2004533903128,12.3061906530289,12.1028497631903,12.1028497631903,33564.326414717,0.0,1.0
1996-02-20,15.13,15.25,15.0,15.0,65100,12.3061906530289,12.4037942801514,12.2004533903128,12.2004533903128,80038.0091427864,0.0,1.0
1996-02-21,15.5,15.75,15.0,15.0,86400,12.6071351699899,12.8104760598285,12.2004533903128,12.2004533903128,106225.560521302,0.0,1.0
1996-02-22,15.75,16.0,15.38,15.38,205500,12.8104760598285,13.013816949667,12.5095315428674,12.5095315428674,252654.544989902,0.0,1.0
1996-02-23,16.75,17.25,15.87,15.87,211500,13.6238396191827,14.0305213988598,12.908079686951,12.908079686951,260031.320026103,0.0,1.0
1996-02-26,16.75,16.87,16.37,16.62,118400,13.6238396191827,13.7214432463052,13.3147614666281,13.5181023564666,145568.360714376,0.0,1.0
1996-02-27,17.38,17.63,16.75,16.87,162700,14.1362586615758,14.3395995514144,13.6238396191827,13.7214432463052,200033.549731665,0.0,1.0
1996-02-28,17.5,17.75,17.13,17.5,387700,14.2338622886983,14.4372031785369,13.9329177717373,14.2338622886983,476662.613589222,0.0,1.0
1996-02-29,17.0,17.5,16.87,17.5,143400,13.8271805090212,14.2338622886983,13.7214432463052,14.2338622886983,176304.923365217,0.0,1.0
1996-03-01,16.87,17.13,16.62,17.13,172600,13.7214432463052,13.9329177717373,13.5181023564666,13.9329177717373,212205.228541397,0.0,1.0
1996-03-04,16.87,17.13,16.75,17.0,144700,13.7214432463052,13.9329177717373,13.6238396191827,13.8271805090212,177903.22462306,0.0,1.0
1996-03-05,16.87,17.25,16.87,17.0,133000,13.7214432463052,14.0305213988598,13.7214432463052,13.8271805090212,163518.513302467,0.0,1.0
1996-03-06,16.75,17.0,16.75,16.87,237400,13.6238396191827,13.8271805090212,13.6238396191827,13.7214432463052,291874.398932373,0.0,1.0
1996-03-07,16.62,16.75,16.37,16.62,197100,13.5181023564666,13.6238396191827,13.3147614666281,13.5181023564666,242327.059939221,0.0,1.0
1996-03-08,16.12,16.5,16.12,16.5,71600,13.1114205767895,13.4204987293441,13.1114205767895,13.4204987293441,88029.5154320051,0.0,1.0
1996-03-11,16.87,17.63,16.0,16.0,217400,13.7214432463052,14.3395995514144,13.013816949667,13.013816949667,267285.148811701,0.0,1.0
1996-03-12,16.62,17.0,16.5,16.75,291400,13.5181023564666,13.8271805090212,13.4204987293441,13.6238396191827,358265.374258188,0.0,1.0
1996-03-13,16.87,17.0,16.75,16.75,58300,13.7214432463052,13.8271805090212,13.6238396191827,13.6238396191827,71677.664101758,0.0,1.0
1996-03-14,17.0,17.38,16.75,16.75,99100,13.8271805090212,14.1362586615758,13.6238396191827,13.6238396191827,121839.734347929,0.0,1.0
1996-03-15,16.87,17.25,16.87,16.87,105100,13.7214432463052,14.0305213988598,13.7214432463052,13.7214432463052,129216.50938413,0.0,1.0
1996-03-18,17.25,17.38,16.87,16.87,51300,14.0305213988598,14.1362586615758,13.7214432463052,13.7214432463052,63071.4265595229,0.0,1.0
1996-03-19,17.25,18.0,17.13,17.13,168600,14.0305213988598,14.6405440683754,13.9329177717373,13.9329177717373,207287.378517262,0.0,1.0
1996-03-20,17.13,17.38,16.87,17.25,60100,13.9329177717373,14.1362586615758,13.7214432463052,14.0305213988598,73890.6966126184,0.0,1.0
1996-03-21,17.13,17.63,17.13,17.38,101100,13.9329177717373,14.3395995514144,13.9329177717373,14.1362586615758,124298.659359995,0.0,1.0
1996-03-22,17.5,17.63,17.25,17.38,74800,14.2338622886983,14.3395995514144,14.0305213988598,14.1362586615758,91963.7954513124,0.0,1.0
1996-03-25,17.75,18.12,17.5,17.63,97300,14.4372031785369,14.7381476954979,14.2338622886983,14.3395995514144,119626.701837068,0.0,1.0
1996-03-26,17.88,18.12,17.75,18.0,93700,14.5429404412529,14.7381476954979,14.4372031785369,14.6405440683754,115200.636815347,0.0,1.0
1996-03-27,18.12,18.12,17.63,17.88,145900,14.7381476954979,14.7381476954979,14.3395995514144,14.5429404412529,179378.579630301,0.0,1.0
1996-03-28,18.25,18.5,17.75,18.0,129600,14.843884958214,15.0472258480525,14.4372031785369,14.6405440683754,159338.340781952,0.0,1.0
1996-03-29,18.12,18.37,18.0,18.37,54100,14.7381476954979,14.9414885853365,14.6405440683754,14.9414885853365,66513.9215764171,0.0,1.0
1996-04-01,18.0,18.25,17.75,18.12,32900,14.6405440683754,14.843884958214,14.4372031785369,14.7381476954979,40449.316448505,0.0,1.0
1996-04-02,18.0,18.12,18.0,18.12,37900,14.6405440683754,14.7381476954979,14.6405440683754,14.7381476954979,46596.628978673,0.0,1.0
1996-04-03,17.88,18.12,17.88,17.88,35800,14.5429404412529,14.7381476954979,14.5429404412529,14.5429404412529,44014.7577160024,0.0,1.0
1996-04-04,17.88,18.0,17.75,17.88,51800,14.5429404412529,14.6405440683754,14.4372031785369,14.5429404412529,63686.1578125398,0.0,1.0
1996-04-08,17.88,17.88,17.5,17.75,40100,14.5429404412529,14.5429404412529,14.2338622886983,14.4372031785369,49301.4464919469,0.0,1.0
1996-04-09,17.88,18.12,17.75,17.88,78600,14.5429404412529,14.7381476954979,14.4372031785369,14.5429404412529,96635.75297424,0.0,1.0
1996-04-10,17.63,18.0,17.63,17.75,73600,14.3395995514144,14.6405440683754,14.3395995514144,14.4372031785369,90488.4404440717,0.0,1.0
1996-04-11,17.63,17.88,17.38,17.63,50200,14.3395995514144,14.5429404412529,14.1362586615758,14.3395995514144,61719.0178028859,0.0,1.0
1996-04-12,17.5,17.88,17.5,17.63,46000,14.2338622886983,14.5429404412529,14.2338622886983,14.3395995514144,56555.2752775451,0.0,1.0
1996-04-15,18.37,18.75,17.63,17.63,116800,14.9414885853365,15.2505667378911,14.3395995514144,14.3395995514144,143601.220704723,0.0,1.0
1996-04-16,18.12,18.37,18.12,18.25,168400,14.7381476954979,14.9414885853365,14.7381476954979,14.843884958214,207041.486016056,0.0,1.0
1996-04-17,17.63,18.0,17.63,18.0,174600,14.3395995514144,14.6405440683754,14.3395995514144,14.6405440683754,214664.153553464,0.0,1.0
1996-04-18,18.0,18.25,17.63,17.63,243300,14.6405440683754,14.843884958214,14.3395995514144,14.3395995514144,299128.227717972,0.0,1.0
1996-04-19,18.0,18.12,17.75,17.75,113000,14.6405440683754,14.7381476954979,14.4372031785369,14.4372031785369,138929.263181795,0.0,1.0
1996-04-22,18.12,18.5,17.88,17.88,77500,14.7381476954979,15.0472258480525,14.5429404412529,14.5429404412529,95283.3442176031,0.0,1.0
1996-04-23,17.75,18.25,17.5,18.12,129900,14.4372031785369,14.843884958214,14.2338622886983,14.7381476954979,159707.179533763,0.0,1.0
1996-04-24,17.88,18.12,17.63,17.75,89100,14.5429404412529,14.7381476954979,14.3395995514144,14.4372031785369,109545.109287593,0.0,1.0
1996-04-25,17.88,18.0,17.75,17.75,88500,14.5429404412529,14.6405440683754,14.4372031785369,14.4372031785369,108807.431783972,0.0,1.0
1996-04-26,18.12,18.25,17.88,18.0,99500,14.7381476954979,14.843884958214,14.5429404412529,14.6405440683754,122331.519350342,0.0,1.0
1996-04-29,18.5,18.62,18.0,18.25,131000,15.0472258480525,15.144829475175,14.6405440683754,14.843884958214,161059.5882904,0.0,1.0
1996-04-30,19.38,19.88,18.5,18.5,1174800,15.7629857802842,16.1696675599613,15.0472258480525,15.0472258480525,1444372.55208826,0.0,1.0
1996-05-01,19.5,19.5,19.12,19.38,147200,15.8605894074067,15.8605894074067,15.5515112548521,15.7629857802842,180976.880888144,0.0,1.0
1996-05-02,19.5,19.88,19.25,19.5,247500,15.8605894074067,16.1696675599613,15.6572485175682,15.8605894074067,304291.970243313,0.0,1.0
1996-05-03,20.13,20.37,19.5,19.5,261100,16.3730084497998,16.5682157040448,15.8605894074067,15.8605894074067,321012.66032537,0.0,1.0
1996-05-06,20.0,20.37,19.75,20.37,226200,16.2672711870838,16.5682157040448,16.0639302972452,16.5682157040448,278104.418864797,0.0,1.0
1996-05-07,21.25,21.5,20.0,20.0,434800,17.2839756362765,17.4873165261151,16.2672711870838,16.2672711870838,534570.297623404,0.0,1.0
1996-05-08,20.62,21.12,20.5,21.12,194500,16.7715565938834,17.1782383735605,16.6739529667609,17.1782383735605,239130.457423533,0.0,1.0
1996-05-09,20.87,21.25,20.25,20.5,181200,16.9748974837219,17.2839756362765,16.4706120769223,16.6739529667609,222778.606093286,0.0,1.0
1996-05-10,20.87,21.37,20.87,21.25,234900,16.9748974837219,17.381579263399,16.9748974837219,17.2839756362765,288800.74266729,0.0,1.0
1996-05-13,21.25,21.37,20.87,20.87,94600,17.2839756362765,17.381579263399,16.9748974837219,16.9748974837219,116307.153070778,0.0,1.0
1996-05-14,21.37,21.5,21.0,21.5,77400,17.381579263399,17.4873165261151,17.080634746438,17.4873165261151,95160.3979669998,0.0,1.0
1996-05-15,21.63,21.75,21.37,21.37,57900,17.5930537888311,17.6906574159536,17.381579263399,17.381579263399,71185.8790993448,0.0,1.0
1996-05-16,21.5,21.63,21.37,21.63,101100,17.4873165261151,17.5930537888311,17.381579263399,17.5930537888311,124298.659359995,0.0,1.0
1996-05-17,22.0,22.0,21.37,21.37,99000,17.8939983057922,17.8939983057922,17.381579263399,17.381579263399,121716.788097325,0.0,1.0
1996-05-20,21.75,22.0,21.75,22.0,198700,17.6906574159536,17.8939983057922,17.6906574159536,17.8939983057922,244294.199948874,0.0,1.0
1996-05-21,21.75,22.0,21.75,21.88,108100,17.6906574159536,17.8939983057922,17.6906574159536,17.7963946786697,132904.896902231,0.0,1.0
1996-05-22,22.0,22.5,21.75,21.88,109200,17.8939983057922,18.3006800854693,17.6906574159536,17.7963946786697,134257.305658867,0.0,1.0
1996-05-23,21.0,21.88,20.62,21.75,702500,17.080634746438,17.7963946786697,16.7715565938834,17.6906574159536,863697.410488594,0.0,1.0
1996-05-24,21.63,21.75,21.0,21.0,142500,17.5930537888311,17.6906574159536,17.080634746438,17.080634746438,175198.407109786,0.0,1.0
1996-05-28,21.75,22.0,21.63,21.63,160000,17.6906574159536,17.8939983057922,17.5930537888311,17.5930537888311,196714.000965374,0.0,1.0
1996-05-29,21.37,21.88,21.37,21.75,187700,17.381579263399,17.7963946786697,17.381579263399,17.6906574159536,230770.112382505,0.0,1.0
1996-05-30,20.5,21.37,20.37,21.25,254800,16.6739529667609,17.381579263399,16.5682157040448,17.2839756362765,313267.046537358,0.0,1.0
1996-05-31,20.5,20.62,20.13,20.5,151300,16.6739529667609,16.7715565938834,16.3730084497998,16.6739529667609,186017.677162882,0.0,1.0
1996-06-03,20.37,20.62,20.25,20.62,48700,16.5682157040448,16.7715565938834,16.4706120769223,16.7715565938834,59874.8240438358,0.0,1.0
1996-06-04,20.5,21.0,20.5,20.5,105300,16.6739529667609,17.080634746438,16.6739529667609,16.6739529667609,129462.401885337,0.0,1.0
1996-06-05,20.25,20.62,20.25,20.5,131900,16.4706120769223,16.7715565938834,16.4706120769223,16.6739529667609,162166.10454583,0.0,1.0
1996-06-06,20.25,20.5,20.25,20.25,28400,16.4706120769223,16.6739529667609,16.4706120769223,16.4706120769223,34916.7351713539,0.0,1.0
1996-06-07,20.37,20.37,19.88,20.13,97700,16.5682157040448,16.5682157040448,16.1696675599613,16.3730084497998,120118.486839482,0.0,1.0
1996-06-10,20.37,20.5,20.25,20.25,18900,16.5682157040448,16.6739529667609,16.4706120769223,16.4706120769223,23236.8413640349,0.0,1.0
1996-06-11,20.37,20.5,20.13,20.37,39700,16.5682157040448,16.6739529667609,16.3730084497998,16.5682157040448,48809.6614895335,0.0,1.0
1996-06-12,20.37,20.62,20.25,20.5,64800,16.5682157040448,16.7715565938834,16.4706120769223,16.6739529667609,79669.1703909766,0.0,1.0
1996-06-13,20.25,20.5,20.25,20.37,81700,16.4706120769223,16.6739529667609,16.4706120769223,16.5682157040448,100447.086742944,0.0,1.0
1996-06-14,20.25,20.37,20.25,20.25,44100,16.4706120769223,16.5682157040448,16.4706120769223,16.4706120769223,54219.2965160813,0.0,1.0
1996-06-17,20.37,20.5,20.13,20.13,58500,16.5682157040448,16.6739529667609,16.3730084497998,16.3730084497998,71923.556602965,0.0,1.0
1996-06-18,20.37,20.37,20.0,20.25,120900,16.5682157040448,16.5682157040448,16.2672711870838,16.4706120769223,148642.016979461,0.0,1.0
1996-06-19,20.25,20.5,20.25,20.25,71600,16.4706120769223,16.6739529667609,16.4706120769223,16.4706120769223,88029.515432005,0.0,1.0
1996-06-20,20.25,20.37,20.13,20.37,48700,16.4706120769223,16.5682157040448,16.3730084497998,16.5682157040448,59874.8240438358,0.0,1.0
1996-06-21,20.25,20.37,20.13,20.13,87800,16.4706120769223,16.5682157040448,16.3730084497998,16.3730084497998,107946.808029749,0.0,1.0
1996-06-24,20.13,20.37,20.13,20.13,53600,16.3730084497998,16.5682157040448,16.3730084497998,16.3730084497998,65899.1903234004,0.0,1.0
1996-06-25,20.25,20.25,20.13,20.25,40500,16.4706120769223,16.4706120769223,16.3730084497998,16.4706120769223,49793.2314943604,0.0,1.0
1996-06-26,20.37,20.37,20.13,20.13,111400,16.5682157040448,16.5682157040448,16.3730084497998,16.3730084497998,136962.123172142,0.0,1.0
1996-06-27,19.88,20.37,19.63,20.37,194900,16.1696675599613,16.5682157040448,15.9663266701227,16.5682157040448,239622.242425946,0.0,1.0
1996-06-28,19.88,20.0,19.63,20.0,62200,16.1696675599613,16.2672711870838,15.9663266701227,16.2672711870838,76472.5678752891,0.0,1.0
1996-07-01,20.37,20.37,19.88,20.0,42800,16.5682157040448,16.5682157040448,16.1696675599613,16.2672711870838,52620.9952582376,0.0,1.0
1996-07-02,20.37,20.5,20.25,20.37,53200,16.5682157040448,16.6739529667609,16.4706120769223,16.5682157040448,65407.405320987,0.0,1.0
1996-07-03,20.5,20.5,20.13,20.5,249600,16.6739529667609,16.6739529667609,16.3730084497998,16.6739529667609,306873.841505983,0.0,1.0
1996-07-05,20.25,20.37,20.25,20.37,72100,16.4706120769223,16.5682157040448,16.4706120769223,16.5682157040448,88644.2466850218,0.0,1.0
1996-07-08,20.13,20.25,19.88,20.25,121800,16.3730084497998,16.4706120769223,16.1696675599613,16.4706120769223,149748.533234891,0.0,1.0
1996-07-09,19.63,20.13,19.63,20.13,29100,15.9663266701227,16.3730084497998,15.9663266701227,16.3730084497998,35777.3589255775,0.0,1.0
1996-07-10,18.87,19.5,18.75,19.5,42400,15.3481703650136,15.8605894074067,15.2505667378911,15.8605894074067,52129.2102558239,0.0,1.0
1996-07-11,18.12,18.87,18.12,18.87,45100,14.7381476954979,15.3481703650136,14.7381476954979,15.3481703650136,55448.7590221148,0.0,1.0
1996-07-12,18.25,18.25,18.12,18.12,59000,14.843884958214,14.843884958214,14.7381476954979,14.7381476954979,72538.2878559814,0.0,1.0
1996-07-15,18.12,18.25,17.88,18.25,57400,14.7381476954979,14.843884958214,14.5429404412529,14.843884958214,70571.147846328,0.0,1.0
1996-07-16,17.63,18.25,17.5,18.12,67500,14.3395995514144,14.843884958214,14.2338622886983,14.7381476954979,82988.7191572669,0.0,1.0
1996-07-17,18.12,18.12,17.63,17.63,31300,14.7381476954979,14.7381476954979,14.3395995514144,14.3395995514144,38482.1764388513,0.0,1.0
1996-07-18,18.12,18.37,17.88,18.0,28900,14.7381476954979,14.9414885853365,14.5429404412529,14.6405440683754,35531.4664243707,0.0,1.0
1996-07-19,17.75,18.12,17.63,18.12,55600,14.4372031785369,14.7381476954979,14.3395995514144,14.7381476954979,68358.1153354673,0.0,1.0
1996-07-22,17.88,18.0,17.75,17.88,44600,14.5429404412529,14.6405440683754,14.4372031785369,14.5429404412529,54834.027769098,0.0,1.0
1996-07-23,17.88,18.0,17.75,17.75,92100,14.5429404412529,14.6405440683754,14.4372031785369,14.4372031785369,113233.496805693,0.0,1.0
1996-07-24,17.5,17.88,17.38,17.75,58500,14.2338622886983,14.5429404412529,14.1362586615758,14.4372031785369,71923.5566029649,0.0,1.0
1996-07-25,18.12,18.25,17.38,17.38,49500,14.7381476954979,14.843884958214,14.1362586615758,14.1362586615758,60858.3940486626,0.0,1.0
1996-07-26,17.75,17.88,17.5,17.88,99300,14.4372031785369,14.5429404412529,14.2338622886983,14.5429404412529,122085.626849135,0.0,1.0
1996-07-29,17.5,18.0,17.5,17.63,58300,14.2338622886983,14.6405440683754,14.2338622886983,14.3395995514144,71677.6641017582,0.0,1.0
1996-07-30,17.63,17.75,17.5,17.63,24400,14.3395995514144,14.4372031785369,14.2338622886983,14.3395995514144,29998.8851472194,0.0,1.0
1996-07-31,17.63,18.0,17.63,17.63,37000,14.3395995514144,14.6405440683754,14.3395995514144,14.3395995514144,45490.1127232426,0.0,1.0
1996-08-01,18.0,18.0,17.63,17.75,20500,14.6405440683754,14.6405440683754,14.3395995514144,14.4372031785369,25203.9813736886,0.0,1.0
1996-08-02,17.88,18.12,17.75,17.88,80600,14.5429404412529,14.7381476954979,14.4372031785369,14.5429404412529,99094.6779863072,0.0,1.0
1996-08-05,17.75,18.25,17.75,17.75,25000,14.4372031785369,14.843884958214,14.4372031785369,14.4372031785369,30736.5626508396,0.0,1.0
1996-08-06,17.63,17.88,17.63,17.63,44800,14.3395995514144,14.5429404412529,14.3395995514144,14.3395995514144,55079.9202703045,0.0,1.0
1996-08-07,17.38,17.75,17.25,17.75,52200,14.1362586615758,14.4372031785369,14.0305213988598,14.4372031785369,64177.9428149533,0.0,1.0
1996-08-08,17.13,17.38,17.13,17.38,61000,13.9329177717373,14.1362586615758,13.9329177717373,14.1362586615758,74997.2128680486,0.0,1.0
1996-08-09,16.87,17.25,16.87,17.25,35200,13.7214432463052,14.0305213988598,13.7214432463052,14.0305213988598,43277.0802123822,0.0,1.0
1996-08-12,16.87,16.87,16.75,16.87,81300,13.7214432463052,13.7214432463052,13.6238396191827,13.7214432463052,99955.3017405305,0.0,1.0
1996-08-13,17.13,17.38,16.87,16.87,50400,13.9329177717373,14.1362586615758,13.7214432463052,13.7214432463052,61964.9103040926,0.0,1.0
1996-08-14,16.87,17.0,16.87,17.0,15100,13.7214432463052,13.8271805090212,13.7214432463052,13.8271805090212,18564.8838411071,0.0,1.0
1996-08-15,16.87,17.0,16.87,16.87,72500,13.7214432463052,13.8271805090212,13.7214432463052,13.7214432463052,89136.0316874349,0.0,1.0
1996-08-16,16.87,17.0,16.87,16.87,27500,13.7214432463052,13.8271805090212,13.7214432463052,13.7214432463052,33810.2189159236,0.0,1.0
1996-08-19,17.25,17.25,16.75,16.75,40800,14.0305213988598,14.0305213988598,13.6238396191827,13.6238396191827,50162.0702461702,0.0,1.0
1996-08-20,17.25,17.38,17.13,17.13,54100,14.0305213988598,14.1362586615758,13.9329177717373,13.9329177717373,66513.9215764169,0.0,1.0
1996-08-21,16.87,17.38,16.87,17.38,34700,13.7214432463052,14.1362586615758,13.7214432463052,14.1362586615758,42662.3489593654,0.0,1.0
1996-08-22,16.87,17.25,16.87,17.0,41400,13.7214432463052,14.0305213988598,13.7214432463052,13.8271805090212,50899.7477497904,0.0,1.0
1996-08-23,17.0,17.13,17.0,17.0,34000,13.8271805090212,13.9329177717373,13.8271805090212,13.8271805090212,41801.725205142,0.0,1.0
1996-08-26,17.13,17.38,17.0,17.0,13600,13.9329177717373,14.1362586615758,13.8271805090212,13.8271805090212,16720.6900820567,0.0,1.0
1996-08-27,17.0,17.25,17.0,17.13,43200,13.8271805090212,14.0305213988598,13.8271805090212,13.9329177717373,53112.780260651,0.0,1.0
1996-08-28,17.0,17.38,17.0,17.25,35200,13.8271805090212,14.1362586615758,13.8271805090212,14.0305213988598,43277.0802123823,0.0,1.0
1996-08-29,17.0,17.25,17.0,17.0,26400,13.8271805090212,14.0305213988598,13.8271805090212,13.8271805090212,32457.8101592867,0.0,1.0
1996-08-30,16.75,17.0,16.75,17.0,19000,13.6238396191827,13.8271805090212,13.6238396191827,13.8271805090212,23359.7876146381,0.0,1.0
1996-09-03,16.87,16.87,16.62,16.62,34300,13.7214432463052,13.7214432463052,13.5181023564666,13.5181023564666,42170.563956952,0.0,1.0
1996-09-04,16.75,16.87,16.62,16.87,46900,13.6238396191827,13.7214432463052,13.5181023564666,13.7214432463052,57661.7915329751,0.0,1.0
1996-09-05,16.75,17.0,16.75,16.75,32000,13.6238396191827,13.8271805090212,13.6238396191827,13.6238396191827,39342.8001930747,0.0,1.0
1996-09-06,16.87,17.0,16.62,16.75,112800,13.7214432463052,13.8271805090212,13.5181023564666,13.6238396191827,138683.370680588,0.0,1.0
1996-09-09,16.62,16.87,16.62,16.75,50500,13.5181023564666,13.7214432463052,13.5181023564666,13.6238396191827,62087.8565546963,0.0,1.0
1996-09-10,16.75,16.87,16.62,16.75,67800,13.6238396191827,13.7214432463052,13.5181023564666,13.6238396191827,83357.557909077,0.0,1.0
1996-09-11,16.62,16.75,16.5,16.62,68500,13.5181023564666,13.6238396191827,13.4204987293441,13.5181023564666,84218.1816633009,0.0,1.0
1996-09-12,16.62,16.75,16.5,16.5,72300,13.5181023564666,13.6238396191827,13.4204987293441,13.4204987293441,88890.1391862285,0.0,1.0
1996-09-13,16.5,16.75,16.5,16.62,53600,13.4204987293441,13.6238396191827,13.4204987293441,13.5181023564666,65899.1903234004,0.0,1.0
1996-09-16,16.87,16.87,16.62,16.62,40500,13.7214432463052,13.7214432463052,13.5181023564666,13.5181023564666,49793.2314943602,0.0,1.0
1996-09-17,16.62,16.75,16.62,16.75,27700,13.5181023564666,13.6238396191827,13.5181023564666,13.6238396191827,34056.1114171304,0.0,1.0
1996-09-18,16.62,16.75,16.5,16.62,36700,13.5181023564666,13.6238396191827,13.4204987293441,13.5181023564666,45121.2739714327,0.0,1.0
1996-09-19,16.5,16.75,16.5,16.62,38700,13.4204987293441,13.6238396191827,13.4204987293441,13.5181023564666,47580.1989834999,0.0,1.0
1996-09-20,16.5,16.75,16.5,16.5,44600,13.4204987293441,13.6238396191827,13.4204987293441,13.4204987293441,54834.0277690981,0.0,1.0
1996-09-23,16.75,16.75,16.37,16.62,50400,13.6238396191827,13.6238396191827,13.3147614666281,13.5181023564666,61964.9103040927,0.0,1.0
1996-09-24,16.37,16.62,16.37,16.62,67100,13.3147614666281,13.5181023564666,13.3147614666281,13.5181023564666,82496.9341548536,0.0,1.0
1996-09-25,16.5,16.75,16.37,16.37,143200,13.4204987293441,13.6238396191827,13.3147614666281,13.3147614666281,176059.03086401,0.0,1.0
1996-09-26,16.5,16.75,16.5,16.5,306000,13.4204987293441,13.6238396191827,13.4204987293441,13.4204987293441,376215.526846278,0.0,1.0
1996-09-27,17.63,17.75,16.5,16.5,139600,14.3395995514144,14.4372031785369,13.4204987293441,13.4204987293441,171632.965842288,0.0,1.0
1996-09-30,17.38,17.63,17.13,17.63,38800,14.1362586615758,14.3395995514144,13.9329177717373,14.3395995514144,47703.1452341032,0.0,1.0
1996-10-01,17.5,17.63,17.13,17.25,45100,14.2338622886983,14.3395995514144,13.9329177717373,14.0305213988598,55448.7590221148,0.0,1.0
1996-10-02,17.5,17.88,17.38,17.63,58800,14.2338622886983,14.5429404412529,14.1362586615758,14.3395995514144,72292.395354775,0.0,1.0
1996-10-03,17.63,17.75,17.25,17.38,44800,14.3395995514144,14.4372031785369,14.0305213988598,14.1362586615758,55079.9202703045,0.0,1.0
1996-10-04,17.5,17.75,17.5,17.75,79200,14.2338622886983,14.4372031785369,14.2338622886983,14.4372031785369,97373.4304778602,0.0,1.0
1996-10-07,17.38,17.75,17.38,17.38,201400,14.1362586615758,14.4372031785369,14.1362586615758,14.1362586615758,247613.748715165,0.0,1.0
1996-10-08,17.25,17.5,17.13,17.13,82200,14.0305213988598,14.2338622886983,13.9329177717373,13.9329177717373,101061.817995961,0.0,1.0
1996-10-09,17.25,17.5,17.13,17.25,108000,14.0305213988598,14.2338622886983,13.9329177717373,14.0305213988598,132781.950651627,0.0,1.0
1996-10-10,17.63,17.63,17.13,17.38,50500,14.3395995514144,14.3395995514144,13.9329177717373,14.1362586615758,62087.856554696,0.0,1.0
1996-10-11,17.63,17.75,17.25,17.5,86500,14.3395995514144,14.4372031785369,14.0305213988598,14.2338622886983,106348.506771905,0.0,1.0
1996-10-14,17.88,18.0,17.63,17.63,37900,14.5429404412529,14.6405440683754,14.3395995514144,14.3395995514144,46596.628978673,0.0,1.0
1996-10-15,18.12,18.25,17.88,17.88,63100,14.7381476954979,14.843884958214,14.5429404412529,14.5429404412529,77579.0841307194,0.0,1.0
1996-10-16,18.0,18.12,18.0,18.12,42300,14.6405440683754,14.7381476954979,14.6405440683754,14.7381476954979,52006.2640052208,0.0,1.0
1996-10-17,17.88,18.12,17.88,18.12,37800,14.5429404412529,14.7381476954979,14.5429404412529,14.7381476954979,46473.6827280696,0.0,1.0
1996-10-18,17.88,18.0,17.88,17.88,12900,14.5429404412529,14.6405440683754,14.5429404412529,14.5429404412529,15860.0663278333,0.0,1.0
1996-10-21,18.12,18.12,17.88,17.88,19400,14.7381476954979,14.7381476954979,14.5429404412529,14.5429404412529,23851.5726170516,0.0,1.0
1996-10-22,17.75,18.12,17.63,18.0,39900,14.4372031785369,14.7381476954979,14.3395995514144,14.6405440683754,49055.55399074,0.0,1.0
1996-10-23,17.38,17.88,17.38,17.75,66200,14.1362586615758,14.5429404412529,14.1362586615758,14.4372031785369,81390.4178994235,0.0,1.0
1996-10-24,17.63,17.63,17.38,17.38,48900,14.3395995514144,14.3395995514144,14.1362586615758,14.1362586615758,60120.7165450422,0.0,1.0
1996-10-25,17.88,17.88,17.5,17.63,78600,14.5429404412529,14.5429404412529,14.2338622886983,14.3395995514144,96635.75297424,0.0,1.0
1996-10-28,17.5,17.88,17.5,17.75,13300,14.2338622886983,14.5429404412529,14.2338622886983,14.4372031785369,16351.8513302467,0.0,1.0
1996-10-29,17.25,17.63,17.25,17.63,34900,14.0305213988598,14.3395995514144,14.0305213988598,14.3395995514144,42908.2414605721,0.0,1.0
1996-10-30,17.25,17.38,17.13,17.38,17400,14.0305213988598,14.1362586615758,13.9329177717373,14.1362586615758,21392.6476049844,0.0,1.0
1996-10-31,17.75,17.88,17.13,17.25,45900,14.4372031785369,14.5429404412529,13.9329177717373,14.0305213988598,56432.3290269415,0.0,1.0
1996-11-01,17.25,17.63,17.25,17.63,34700,14.0305213988598,14.3395995514144,14.0305213988598,14.3395995514144,42662.3489593654,0.0,1.0
1996-11-04,17.13,17.25,17.0,17.13,52200,13.9329177717373,14.0305213988598,13.8271805090212,13.9329177717373,64177.9428149531,0.0,1.0
1996-11-05,17.38,17.63,17.25,17.25,33800,14.1362586615758,14.3395995514144,14.0305213988598,14.0305213988598,41555.8327039353,0.0,1.0
1996-11-06,17.0,17.38,17.0,17.25,41500,13.8271805090212,14.1362586615758,13.8271805090212,14.0305213988598,51022.6940003939,0.0,1.0
1996-11-07,17.13,17.13,16.87,17.0,116600,13.9329177717373,13.9329177717373,13.7214432463052,13.8271805090212,143355.328203516,0.0,1.0
1996-11-08,16.87,17.13,16.87,17.0,21000,13.7214432463052,13.9329177717373,13.7214432463052,13.8271805090212,25818.7126267053,0.0,1.0
1996-11-11,17.25,17.25,16.75,16.87,33800,14.0305213988598,14.0305213988598,13.6238396191827,13.7214432463052,41555.8327039351,0.0,1.0
1996-11-12,17.25,17.5,17.13,17.38,72900,14.0305213988598,14.2338622886983,13.9329177717373,14.1362586615758,89627.8166898483,0.0,1.0
1996-11-13,17.25,17.38,17.13,17.13,58800,14.0305213988598,14.1362586615758,13.9329177717373,13.9329177717373,72292.3953547748,0.0,1.0
1996-11-14,17.13,17.25,17.0,17.25,106900,13.9329177717373,14.0305213988598,13.8271805090212,14.0305213988598,131429.54189499,0.0,1.0
1996-11-15,17.0,17.5,17.0,17.13,76800,13.8271805090212,14.2338622886983,13.8271805090212,13.9329177717373,94422.7204633796,0.0,1.0
1996-11-18,17.13,17.13,16.87,16.87,118800,13.9329177717373,13.9329177717373,13.7214432463052,13.7214432463052,146060.14571679,0.0,1.0
1996-11-19,17.5,17.63,17.13,17.13,235400,14.2338622886983,14.3395995514144,13.9329177717373,13.9329177717373,289415.473920307,0.0,1.0
1996-11-20,17.13,17.5,17.13,17.5,150600,13.9329177717373,14.2338622886983,13.9329177717373,14.2338622886983,185157.053408658,0.0,1.0
1996-11-21,17.13,17.25,17.0,17.13,133900,13.9329177717373,14.0305213988598,13.8271805090212,13.9329177717373,164625.029557897,0.0,1.0
1996-11-22,17.25,17.38,17.13,17.13,70700,14.0305213988598,14.1362586615758,13.9329177717373,13.9329177717373,86922.9991765744,0.0,1.0
1996-11-25,18.12,18.12,17.38,17.38,115000,14.7381476954979,14.7381476954979,14.1362586615758,14.1362586615758,141388.188193863,0.0,1.0
1996-11-26,17.88,18.12,17.88,18.12,50200,14.5429404412529,14.7381476954979,14.5429404412529,14.7381476954979,61719.0178028861,0.0,1.0
1996-11-27,18.0,18.12,17.88,17.88,61900,14.6405440683754,14.7381476954979,14.5429404412529,14.5429404412529,76103.7291234791,0.0,1.0
1996-11-29,18.25,18.25,18.0,18.0,23900,14.843884958214,14.843884958214,14.6405440683754,14.6405440683754,29384.1538942026,0.0,1.0
1996-12-02,18.25,18.25,18.0,18.12,82000,14.843884958214,14.843884958214,14.6405440683754,14.7381476954979,100815.925494754,0.0,1.0
1996-12-03,18.37,18.5,18.25,18.25,51100,14.9414885853365,15.0472258480525,14.843884958214,14.843884958214,62825.5340583161,0.0,1.0
1996-12-04,18.37,18.5,18.37,18.5,24400,14.9414885853365,15.0472258480525,14.9414885853365,15.0472258480525,29998.8851472194,0.0,1.0
1996-12-05,18.5,18.5,18.37,18.5,35400,15.0472258480525,15.0472258480525,14.9414885853365,15.0472258480525,43522.972713589,0.0,1.0
1996-12-06,18.37,18.62,18.12,18.25,64000,14.9414885853365,15.144829475175,14.7381476954979,14.843884958214,78685.6003861494,0.0,1.0
1996-12-09,18.75,18.75,18.37,18.37,27000,15.2505667378911,15.2505667378911,14.9414885853365,14.9414885853365,33195.4876629067,0.0,1.0
1996-12-10,19.38,19.38,18.62,18.62,77900,15.7629857802842,15.7629857802842,15.144829475175,15.144829475175,95775.1292200164,0.0,1.0
1996-12-11,20.0,20.13,19.0,19.12,116800,16.2672711870838,16.3730084497998,15.4539076277296,15.5515112548521,143601.220704723,0.0,1.0
1996-12-12,19.88,20.13,19.63,19.88,125400,16.1696675599613,16.3730084497998,15.9663266701227,16.1696675599613,154174.598256612,0.0,1.0
1996-12-13,19.75,19.88,19.5,19.88,59500,16.0639302972452,16.1696675599613,15.8605894074067,16.1696675599613,73153.0191089986,0.0,1.0
1996-12-16,19.38,19.88,19.38,19.63,45000,15.7629857802842,16.1696675599613,15.7629857802842,15.9663266701227,55325.8127715114,0.0,1.0
1996-12-17,19.0,19.38,19.0,19.25,148300,15.4539076277296,15.7629857802842,15.4539076277296,15.6572485175682,182329.289644781,0.0,1.0
1996-12-18,19.12,19.38,19.0,19.0,119700,15.5515112548521,15.7629857802842,15.4539076277296,15.4539076277296,147166.66197222,0.0,1.0
1996-12-19,19.25,19.38,19.12,19.12,25000,15.6572485175682,15.7629857802842,15.5515112548521,15.5515112548521,30736.5626508396,0.0,1.0
1996-12-20,19.38,19.5,19.25,19.38,10000,15.7629857802842,15.8605894074067,15.6572485175682,15.7629857802842,12294.6250603359,0.0,1.0
1996-12-23,19.38,19.5,19.38,19.5,70900,15.7629857802842,15.8605894074067,15.7629857802842,15.8605894074067,87168.8916777813,0.0,1.0
1996-12-24,19.5,19.63,19.38,19.38,10600,15.8605894074067,15.9663266701227,15.7629857802842,15.7629857802842,13032.302563956,0.0,1.0
1996-12-26,19.5,19.63,19.5,19.5,21400,15.8605894074067,15.9663266701227,15.8605894074067,15.8605894074067,26310.4976291188,0.0,1.0
1996-12-27,19.63,19.63,19.5,19.5,20300,15.9663266701227,15.9663266701227,15.8605894074067,15.8605894074067,24958.0888724819,0.0,1.0
1996-12-30,19.75,19.88,19.63,19.63,52200,16.0639302972452,16.1696675599613,15.9663266701227,15.9663266701227,64177.9428149534,0.0,1.0
1996-12-31,19.88,19.88,19.75,19.75,20800,16.1696675599613,16.1696675599613,16.0639302972452,16.0639302972452,25572.8201254986,0.0,1.0
1997-01-02,19.88,20.13,19.75,19.88,30700,16.1696675599613,16.3730084497998,16.0639302972452,16.1696675599613,37744.4989352311,0.0,1.0
1997-01-03,18.0,18.0,17.63,18.0,268900,14.6405440683754,14.6405440683754,14.3395995514144,14.6405440683754,330602.467872432,0.0,1.0
1997-01-06,17.75,18.0,17.75,18.0,95700,14.4372031785369,14.6405440683754,14.4372031785369,14.6405440683754,117659.561827414,0.0,1.0
1997-01-07,18.25,18.37,17.75,17.75,104000,14.843884958214,14.9414885853365,14.4372031785369,14.4372031785369,127864.100627493,0.0,1.0
1997-01-08,18.5,18.62,18.12,18.12,74300,15.0472258480525,15.144829475175,14.7381476954979,14.7381476954979,91349.0641982956,0.0,1.0
1997-01-09,18.25,18.62,18.12,18.5,101300,14.843884958214,15.144829475175,14.7381476954979,15.0472258480525,124544.551861202,0.0,1.0
1997-01-10,18.62,18.62,18.25,18.25,57400,15.144829475175,15.144829475175,14.843884958214,14.843884958214,70571.1478463279,0.0,1.0
1997-01-13,19.12,19.12,18.37,18.5,126100,15.5515112548521,15.5515112548521,14.9414885853365,15.0472258480525,155035.222010835,0.0,1.0
1997-01-14,19.38,19.38,18.87,19.0,134800,15.7629857802842,15.7629857802842,15.3481703650136,15.4539076277296,165731.545813327,0.0,1.0
1997-01-15,18.87,19.25,18.75,19.25,66000,15.3481703650136,15.6572485175682,15.2505667378911,15.6572485175682,81144.5253982165,0.0,1.0
1997-01-16,19.0,19.0,18.62,18.75,58500,15.4539076277296,15.4539076277296,15.144829475175,15.2505667378911,71923.5566029648,0.0,1.0
1997-01-17,19.63,19.63,18.75,18.87,88000,15.9663266701227,15.9663266701227,15.2505667378911,15.3481703650136,108192.700530956,0.0,1.0
1997-01-20,19.5,19.75,19.5,19.63,40800,15.8605894074067,16.0639302972452,15.8605894074067,15.9663266701227,50162.0702461703,0.0,1.0
1997-01-21,19.5,20.13,19.38,20.0,108000,15.8605894074067,16.3730084497998,15.7629857802842,16.2672711870838,132781.950651627,0.0,1.0
1997-01-22,19.63,19.75,19.5,19.5,48200,15.9663266701227,16.0639302972452,15.8605894074067,15.8605894074067,59260.092790819,0.0,1.0
1997-01-23,19.75,19.88,19.63,19.63,188400,16.0639302972452,16.1696675599613,15.9663266701227,15.9663266701227,231630.736136728,0.0,1.0
1997-01-24,19.75,19.75,19.63,19.63,27500,16.0639302972452,16.0639302972452,15.9663266701227,15.9663266701227,33810.2189159237,0.0,1.0
1997-01-27,19.75,19.75,19.5,19.5,52900,16.0639302972452,16.0639302972452,15.8605894074067,15.8605894074067,65038.5665691769,0.0,1.0
1997-01-28,19.75,19.75,19.63,19.75,31100,16.0639302972452,16.0639302972452,15.9663266701227,16.0639302972452,38236.2839376447,0.0,1.0
1997-01-29,19.75,19.88,19.5,19.63,80800,16.0639302972452,16.1696675599613,15.8605894074067,15.9663266701227,99340.5704875141,0.0,1.0
1997-01-30,19.5,19.75,19.5,19.75,36100,15.8605894074067,16.0639302972452,15.8605894074067,16.0639302972452,44383.5964678125,0.0,1.0
1997-01-31,19.5,19.63,19.5,19.5,22500,15.8605894074067,15.9663266701227,15.8605894074067,15.8605894074067,27662.9063857557,0.0,1.0
1997-02-03,19.88,19.88,19.63,19.63,39900,16.1696675599613,16.1696675599613,15.9663266701227,15.9663266701227,49055.5539907401,0.0,1.0
1997-02-04,19.63,20.0,19.63,19.75,257400,15.9663266701227,16.2672711870838,15.9663266701227,16.0639302972452,316463.649053046,0.0,1.0
1997-02-05,19.12,19.63,19.12,19.63,74300,15.5515112548521,15.9663266701227,15.5515112548521,15.9663266701227,91349.0641982955,0.0,1.0
1997-02-06,19.0,19.12,19.0,19.12,38700,15.4539076277296,15.5515112548521,15.4539076277296,15.5515112548521,47580.1989834998,0.0,1.0
1997-02-07,19.75,19.88,19.12,19.12,95400,16.0639302972452,16.1696675599613,15.5515112548521,15.5515112548521,117290.723075605,0.0,1.0
1997-02-10,19.75,20.0,19.63,20.0,33100,16.0639302972452,16.2672711870838,15.9663266701227,16.2672711870838,40695.2089497118,0.0,1.0
1997-02-11,19.63,19.75,19.5,19.63,21200,15.9663266701227,16.0639302972452,15.8605894074067,15.9663266701227,26064.6051279121,0.0,1.0
1997-02-12,19.0,19.63,19.0,19.63,29700,15.4539076277296,15.9663266701227,15.4539076277296,15.9663266701227,36515.0364291975,0.0,1.0
1997-02-13,19.63,19.75,19.0,19.0,36300,15.9663266701227,16.0639302972452,15.4539076277296,15.4539076277296,44629.4889690193,0.0,1.0
1997-02-14,19.12,19.75,19.12,19.75,20300,15.5515112548521,16.0639302972452,15.5515112548521,16.0639302972452,24958.0888724818,0.0,1.0
1997-02-18,19.5,19.5,19.12,19.25,32200,15.8605894074067,15.8605894074067,15.5515112548521,15.6572485175682,39588.6926942815,0.0,1.0
1997-02-19,19.0,19.5,19.0,19.5,77700,15.4539076277296,15.8605894074067,15.4539076277296,15.8605894074067,95529.2367188097,0.0,1.0
1997-02-20,19.5,19.5,19.0,19.0,46600,15.8605894074067,15.8605894074067,15.4539076277296,15.4539076277296,57292.9527811651,0.0,1.0
1997-02-21,19.25,19.5,19.25,19.5,46900,15.6572485175682,15.8605894074067,15.6572485175682,15.8605894074067,57661.791532975,0.0,1.0
1997-02-24,19.12,19.5,19.12,19.25,53200,15.5515112548521,15.8605894074067,15.5515112548521,15.6572485175682,65407.4053209868,0.0,1.0
1997-02-25,19.25,19.5,19.12,19.25,43300,15.6572485175682,15.8605894074067,15.5515112548521,15.6572485175682,53235.7265112541,0.0,1.0
1997-02-26,19.25,19.38,19.25,19.38,26100,15.6572485175682,15.7629857802842,15.6572485175682,15.7629857802842,32088.9714074765,0.0,1.0
1997-02-27,19.12,19.25,19.0,19.12,123400,15.5515112548521,15.6572485175682,15.4539076277296,15.5515112548521,151715.673244545,0.0,1.0
1997-02-28,19.12,19.12,19.0,19.0,24400,15.5515112548521,15.5515112548521,15.4539076277296,15.4539076277296,29998.8851472195,0.0,1.0
1997-03-03,19.0,19.12,19.0,19.0,25200,15.4539076277296,15.5515112548521,15.4539076277296,15.4539076277296,30982.4551520464,0.0,1.0
1997-03-04,18.87,19.12,18.87,19.0,96800,15.3481703650136,15.5515112548521,15.3481703650136,15.4539076277296,119011.970584051,0.0,1.0
1997-03-05,19.25,19.5,18.87,18.87,62600,15.6572485175682,15.8605894074067,15.3481703650136,15.3481703650136,76964.3528777023,0.0,1.0
1997-03-06,19.63,19.63,19.12,19.25,95200,15.9663266701227,15.9663266701227,15.5515112548521,15.6572485175682,117044.830574398,0.0,1.0
1997-03-07,19.63,19.63,19.5,19.5,207500,15.9663266701227,15.9663266701227,15.8605894074067,15.8605894074067,255113.47000197,0.0,1.0
1997-03-10,19.38,19.5,19.12,19.5,34500,15.7629857802842,15.8605894074067,15.5515112548521,15.8605894074067,42416.4564581587,0.0,1.0
1997-03-11,19.0,19.25,18.87,19.25,37200,15.4539076277296,15.6572485175682,15.3481703650136,15.6572485175682,45736.0052244494,0.0,1.0
1997-03-12,19.0,19.12,18.87,18.87,23700,15.4539076277296,15.5515112548521,15.3481703650136,15.3481703650136,29138.261392996,0.0,1.0
1997-03-13,19.0,19.25,18.5,18.87,53600,15.4539076277296,15.6572485175682,15.0472258480525,15.3481703650136,65899.1903234003,0.0,1.0
1997-03-14,18.87,19.12,18.75,19.0,90500,15.3481703650136,15.5515112548521,15.2505667378911,15.4539076277296,111266.356796039,0.0,1.0
1997-03-17,18.87,19.0,18.87,18.87,17800,15.3481703650136,15.4539076277296,15.3481703650136,15.3481703650136,21884.4326073978,0.0,1.0
1997-03-18,19.12,19.12,18.75,18.87,18000,15.5515112548521,15.5515112548521,15.2505667378911,15.3481703650136,22130.3251086046,0.0,1.0
1997-03-19,19.12,19.25,18.87,19.0,58600,15.5515112548521,15.6572485175682,15.3481703650136,15.4539076277296,72046.5028535682,0.0,1.0
1997-03-20,19.0,19.25,18.87,19.0,31600,15.4539076277296,15.6572485175682,15.3481703650136,15.4539076277296,38851.0151906613,0.0,1.0
1997-03-21,19.25,19.25,18.87,19.12,138000,15.6572485175682,15.6572485175682,15.3481703650136,15.5515112548521,169665.825832634,0.0,1.0
1997-03-24,19.25,19.38,19.12,19.38,41400,15.6572485175682,15.7629857802842,15.5515112548521,15.7629857802842,50899.7477497903,0.0,1.0
1997-03-25,19.38,19.38,19.12,19.38,44600,15.7629857802842,15.7629857802842,15.5515112548521,15.7629857802842,54834.027769098,0.0,1.0
1997-03-26,19.25,19.5,19.25,19.25,15100,15.6572485175682,15.8605894074067,15.6572485175682,15.6572485175682,18564.8838411071,0.0,1.0
1997-03-27,19.25,19.38,19.25,19.38,10400,15.6572485175682,15.7629857802842,15.6572485175682,15.7629857802842,12786.4100627493,0.0,1.0
1997-03-31,19.25,19.5,19.25,19.25,37400,15.6572485175682,15.8605894074067,15.6572485175682,15.6572485175682,45981.897725656,0.0,1.0
1997-04-01,18.62,19.25,18.62,19.12,34000,15.144829475175,15.6572485175682,15.144829475175,15.5515112548521,41801.725205142,0.0,1.0
1997-04-02,18.75,18.75,18.25,18.5,49600,15.2505667378911,15.2505667378911,14.843884958214,15.0472258480525,60981.3402992657,0.0,1.0
1997-04-03,18.5,18.87,18.5,18.62,48400,15.0472258480525,15.3481703650136,15.0472258480525,15.144829475175,59505.9852920256,0.0,1.0
1997-04-04,18.87,19.12,18.5,18.5,53800,15.3481703650136,15.5515112548521,15.0472258480525,15.0472258480525,66145.0828246068,0.0,1.0
1997-04-07,18.62,18.87,18.62,18.75,78100,15.144829475175,15.3481703650136,15.144829475175,15.2505667378911,96021.0217212232,0.0,1.0
1997-04-08,18.87,19.0,18.75,18.75,25000,15.3481703650136,15.4539076277296,15.2505667378911,15.2505667378911,30736.5626508396,0.0,1.0
1997-04-09,18.87,18.87,18.75,18.75,21700,15.3481703650136,15.3481703650136,15.2505667378911,15.2505667378911,26679.3363809288,0.0,1.0
1997-04-10,18.87,19.38,18.75,18.75,44400,15.3481703650136,15.7629857802842,15.2505667378911,15.2505667378911,54588.1352678911,0.0,1.0
1997-04-11,18.62,19.0,18.62,19.0,28600,15.144829475175,15.4539076277296,15.144829475175,15.4539076277296,35162.6276725606,0.0,1.0
1997-04-14,18.62,18.87,18.5,18.62,46400,15.144829475175,15.3481703650136,15.0472258480525,15.144829475175,57047.0602799585,0.0,1.0
1997-04-15,18.5,18.75,18.37,18.62,39900,15.0472258480525,15.2505667378911,14.9414885853365,15.144829475175,49055.5539907401,0.0,1.0
1997-04-16,18.25,18.37,18.0,18.37,43900,14.843884958214,14.9414885853365,14.6405440683754,14.9414885853365,53973.4040148743,0.0,1.0
1997-04-17,18.12,18.37,18.12,18.12,13600,14.7381476954979,14.9414885853365,14.7381476954979,14.7381476954979,16720.6900820568,0.0,1.0
1997-04-18,18.37,18.62,18.12,18.12,22500,14.9414885853365,15.144829475175,14.7381476954979,14.7381476954979,27662.9063857556,0.0,1.0
1997-04-21,18.25,18.62,18.25,18.25,16900,14.843884958214,15.144829475175,14.843884958214,14.843884958214,20777.9163519676,0.0,1.0
1997-04-22,17.88,18.12,17.63,18.12,29800,14.5429404412529,14.7381476954979,14.3395995514144,14.7381476954979,36637.9826798009,0.0,1.0
1997-04-23,17.75,17.88,17.75,17.75,68500,14.4372031785369,14.5429404412529,14.4372031785369,14.4372031785369,84218.1816633005,0.0,1.0
1997-04-24,18.37,18.75,17.75,17.75,113900,14.9414885853365,15.2505667378911,14.4372031785369,14.4372031785369,140035.779437225,0.0,1.0
1997-04-25,18.12,18.37,18.12,18.37,39600,14.7381476954979,14.9414885853365,14.7381476954979,14.9414885853365,48686.7152389301,0.0,1.0
1997-04-28,18.25,18.25,18.0,18.12,28200,14.843884958214,14.843884958214,14.6405440683754,14.7381476954979,34670.8426701471,0.0,1.0
1997-04-29,18.75,19.12,18.25,18.25,43700,15.2505667378911,15.5515112548521,14.843884958214,14.843884958214,53727.5115136676,0.0,1.0
1997-04-30,19.12,19.38,18.75,18.87,41200,15.5515112548521,15.7629857802842,15.2505667378911,15.3481703650136,50653.8552485838,0.0,1.0
1997-05-01,19.25,19.25,19.0,19.25,32400,15.6572485175682,15.6572485175682,15.4539076277296,15.6572485175682,39834.5851954881,0.0,1.0
1997-05-02,19.75,19.75,19.12,19.25,29700,16.0639302972452,16.0639302972452,15.5515112548521,15.6572485175682,36515.0364291976,0.0,1.0
1997-05-05,20.37,20.5,19.63,19.75,81100,16.5682157040448,16.6739529667609,15.9663266701227,16.0639302972452,99709.4092393241,0.0,1.0
1997-05-06,19.63,20.37,19.63,20.37,28400,15.9663266701227,16.5682157040448,15.9663266701227,16.5682157040448,34916.735171354,0.0,1.0
1997-05-07,19.88,20.0,19.38,19.63,84900,16.1696675599613,16.2672711870838,15.7629857802842,15.9663266701227,104381.366762251,0.0,1.0
1997-05-08,19.88,20.0,19.75,19.75,18900,16.1696675599613,16.2672711870838,16.0639302972452,16.0639302972452,23236.8413640348,0.0,1.0
1997-05-09,20.13,20.37,19.63,20.0,41500,16.3730084497998,16.5682157040448,15.9663266701227,16.2672711870838,51022.694000394,0.0,1.0
1997-05-12,20.0,20.5,19.88,20.13,40600,16.2672711870838,16.6739529667609,16.1696675599613,16.3730084497998,49916.1777449636,0.0,1.0
1997-05-13,20.25,20.25,19.88,20.0,30200,16.4706120769223,16.4706120769223,16.1696675599613,16.2672711870838,37129.7676822144,0.0,1.0
1997-05-14,21.12,21.25,20.13,20.5,117900,17.1782383735605,17.2839756362765,16.3730084497998,16.6739529667609,144953.62946136,0.0,1.0
1997-05-15,21.37,21.5,21.0,21.12,91900,17.381579263399,17.4873165261151,17.080634746438,17.1782383735605,112987.604304487,0.0,1.0
1997-05-16,21.12,21.5,20.75,21.5,29100,17.1782383735605,17.4873165261151,16.8772938565994,17.4873165261151,35777.3589255773,0.0,1.0
1997-05-19,21.25,21.25,20.87,21.0,28200,17.2839756362765,17.2839756362765,16.9748974837219,17.080634746438,34670.8426701472,0.0,1.0
1997-05-20,21.25,21.25,20.87,21.12,36000,17.2839756362765,17.2839756362765,16.9748974837219,17.1782383735605,44260.6502172092,0.0,1.0
1997-05-21,21.25,21.37,21.25,21.25,21200,17.2839756362765,17.381579263399,17.2839756362765,17.2839756362765,26064.6051279121,0.0,1.0
1997-05-22,21.88,22.0,21.12,21.25,58500,17.7963946786697,17.8939983057922,17.1782383735605,17.2839756362765,71923.5566029647,0.0,1.0
1997-05-23,21.37,21.88,21.25,21.88,79300,17.381579263399,17.7963946786697,17.2839756362765,17.7963946786697,97496.3767284636,0.0,1.0
1997-05-27,21.25,21.63,21.25,21.63,131900,17.2839756362765,17.5930537888311,17.2839756362765,17.5930537888311,162166.10454583,0.0,1.0
1997-05-28,21.25,21.37,21.0,21.12,40600,17.2839756362765,17.381579263399,17.080634746438,17.1782383735605,49916.1777449637,0.0,1.0
1997-05-29,21.37,21.5,21.25,21.25,61500,17.381579263399,17.4873165261151,17.2839756362765,17.2839756362765,75611.9441210657,0.0,1.0
1997-05-30,21.25,21.63,21.12,21.25,90700,17.2839756362765,17.5930537888311,17.1782383735605,17.2839756362765,111512.249297247,0.0,1.0
1997-06-02,21.37,21.63,21.25,21.25,43500,17.381579263399,17.5930537888311,17.2839756362765,17.2839756362765,53481.6190124611,0.0,1.0
1997-06-03,21.5,21.63,21.25,21.5,62400,17.4873165261151,17.5930537888311,17.2839756362765,17.4873165261151,76718.4603764957,0.0,1.0
1997-06-04,21.25,21.5,21.25,21.5,75600,17.2839756362765,17.4873165261151,17.2839756362765,17.4873165261151,92947.3654561393,0.0,1.0
1997-06-05,21.37,21.5,21.25,21.5,22600,17.381579263399,17.4873165261151,17.2839756362765,17.4873165261151,27785.8526363591,0.0,1.0
1997-06-06,21.37,21.5,21.25,21.25,111000,17.381579263399,17.4873165261151,17.2839756362765,17.2839756362765,136470.338169728,0.0,1.0
1997-06-09,21.12,21.37,21.0,21.37,208800,17.1782383735605,17.381579263399,17.080634746438,17.381579263399,256711.771259813,0.0,1.0
1997-06-10,21.0,21.25,20.75,21.12,71600,17.080634746438,17.2839756362765,16.8772938565994,17.1782383735605,88029.5154320047,0.0,1.0
1997-06-11,20.87,21.0,20.87,21.0,79500,16.9748974837219,17.080634746438,16.9748974837219,17.080634746438,97742.2692296704,0.0,1.0
1997-06-12,21.25,21.37,20.87,20.87,109400,17.2839756362765,17.381579263399,16.9748974837219,16.9748974837219,134503.198160075,0.0,1.0
1997-06-13,21.37,21.37,21.12,21.25,36300,17.381579263399,17.381579263399,17.1782383735605,17.2839756362765,44629.4889690193,0.0,1.0
1997-06-16,21.25,21.25,21.12,21.25,18700,17.2839756362765,17.2839756362765,17.1782383735605,17.2839756362765,22990.9488628281,0.0,1.0
1997-06-17,21.25,21.25,21.12,21.25,10400,17.2839756362765,17.2839756362765,17.1782383735605,17.2839756362765,12786.4100627493,0.0,1.0
1997-06-18,21.25,21.37,21.12,21.12,30600,17.2839756362765,17.381579263399,17.1782383735605,17.1782383735605,37621.5526846278,0.0,1.0
1997-06-19,21.5,21.5,21.37,21.37,49100,17.4873165261151,17.4873165261151,17.381579263399,17.381579263399,60366.609046249,0.0,1.0
1997-06-20,21.88,22.13,21.37,21.37,142200,17.7963946786697,17.9997355685082,17.381579263399,17.381579263399,174829.568357976,0.0,1.0
1997-06-23,21.75,22.13,21.75,22.0,41700,17.6906574159536,17.9997355685082,17.6906574159536,17.8939983057922,51268.5865016006,0.0,1.0
1997-06-24,22.0,22.0,21.75,21.81,16700,17.8939983057922,17.8939983057922,17.6906574159536,17.7394592295149,20532.0238507609,0.0,1.0
1997-06-25,22.69,22.69,21.94,21.94,58100,18.4552191617466,18.4552191617466,17.8451964922309,17.8451964922309,71431.7716005512,0.0,1.0
1997-06-26,22.5,22.87,22.5,22.69,32500,18.3006800854693,18.6016246024303,18.3006800854693,18.4552191617466,39957.5314460915,0.0,1.0
1997-06-27,22.62,22.69,22.38,22.5,110300,18.3982837125918,18.4552191617466,18.2030764583468,18.3006800854693,135609.714415504,0.0,1.0
1997-06-30,22.5,22.62,22.38,22.5,133500,18.3006800854693,18.3982837125918,18.2030764583468,18.3006800854693,164133.244555484,0.0,1.0
1997-07-01,22.62,22.62,22.38,22.38,62200,18.3982837125918,18.3982837125918,18.2030764583468,18.2030764583468,76472.567875289,0.0,1.0
1997-07-02,23.06,23.25,22.62,22.62,111200,18.7561636787076,18.9107027549849,18.3982837125918,18.3982837125918,136716.230670935,0.0,1.0
1997-07-03,23.44,23.44,23.25,23.25,29800,19.0652418312622,19.0652418312622,18.9107027549849,18.9107027549849,36637.9826798009,0.0,1.0
1997-07-07,23.75,23.88,23.25,23.5,60400,19.317384534662,19.4231217973781,18.9107027549849,19.1140436448235,74259.5353644287,0.0,1.0
1997-07-08,23.88,24.0,23.62,23.75,52900,19.4231217973781,19.5207254245006,19.211647271946,19.317384534662,65038.5665691766,0.0,1.0
1997-07-09,23.75,24.13,23.5,24.0,55800,19.317384534662,19.6264626872166,19.1140436448235,19.5207254245006,68604.0078366742,0.0,1.0
1997-07-10,23.44,23.88,23.37,23.62,27000,19.0652418312622,19.4231217973781,19.0083063821074,19.211647271946,33195.4876629069,0.0,1.0
1997-07-11,23.25,23.5,23.12,23.19,74800,18.9107027549849,19.1140436448235,18.8049654922689,18.8619009414237,91963.7954513123,0.0,1.0
1997-07-14,24.06,24.13,23.5,23.5,177100,19.5695272380618,19.6264626872166,19.1140436448235,19.1140436448235,217737.809818548,0.0,1.0
1997-07-15,23.81,24.13,23.62,24.13,57200,19.3661863482233,19.6264626872166,19.211647271946,19.6264626872166,70325.255345121,0.0,1.0
1997-07-16,23.75,23.94,23.62,23.81,116800,19.317384534662,19.4719236109393,19.211647271946,19.3661863482233,143601.220704723,0.0,1.0
1997-07-17,23.69,23.88,23.5,23.75,33600,19.2685827211008,19.4231217973781,19.1140436448235,19.317384534662,41309.9402027284,0.0,1.0
1997-07-18,23.56,23.94,23.37,23.94,39200,19.1628454583847,19.4719236109393,19.0083063821074,19.4719236109393,48194.9302365166,0.0,1.0
1997-07-21,23.94,24.0,23.25,23.5,235000,19.4719236109393,19.5207254245006,18.9107027549849,19.1140436448235,288923.688917893,0.0,1.0
1997-07-22,24.44,24.5,23.94,23.94,251600,19.8786053906164,19.9274072041776,19.4719236109393,19.4719236109393,309332.76651805,0.0,1.0
1997-07-23,24.5,24.75,24.31,24.5,59200,19.9274072041776,20.1307480940162,19.7728681279004,19.9274072041776,72784.1803571885,0.0,1.0
1997-07-24,24.13,24.38,24.13,24.38,60800,19.6264626872166,19.8298035770551,19.6264626872166,19.8298035770551,74751.3203668421,0.0,1.0
1997-07-25,23.88,24.44,23.88,24.06,63900,19.4231217973781,19.8786053906164,19.4231217973781,19.5695272380618,78562.654135546,0.0,1.0
1997-07-28,23.88,24.06,23.88,23.88,79700,19.4231217973781,19.5695272380618,19.4231217973781,19.4231217973781,97988.1617308766,0.0,1.0
1997-07-29,24.63,24.63,23.88,23.88,117300,20.0331444668937,20.0331444668937,19.4231217973781,19.4231217973781,144215.95195774,0.0,1.0
1997-07-30,24.81,24.87,24.5,24.56,81900,20.1795499075774,20.2283517211387,19.9274072041776,19.9762090177389,100692.979244151,0.0,1.0
1997-07-31,25.31,25.37,24.75,24.75,125600,20.5862316872545,20.6350335008158,20.1307480940162,20.1307480940162,154420.490757819,0.0,1.0
1997-08-01,25.25,25.31,25.0,25.31,54500,20.5374298736933,20.5862316872545,20.3340889838547,20.5862316872545,67005.7065788304,0.0,1.0
1997-08-04,25.12,25.25,25.0,25.12,21600,20.4316926109772,20.5374298736933,20.3340889838547,20.4316926109772,26556.3901303255,0.0,1.0
1997-08-05,25.12,25.25,25.0,25.06,26400,20.4316926109772,20.5374298736933,20.3340889838547,20.382890797416,32457.8101592868,0.0,1.0
1997-08-06,25.44,25.5,25.0,25.0,86500,20.6919689499706,20.7407707635318,20.3340889838547,20.3340889838547,106348.506771905,0.0,1.0
1997-08-07,25.69,25.69,25.5,25.5,24300,20.8953098398091,20.8953098398091,20.7407707635318,20.7407707635318,29875.9388966162,0.0,1.0
1997-08-08,25.0,25.5,24.94,25.44,129000,20.3340889838547,20.7407707635318,20.2852871702935,20.6919689499706,158600.663278333,0.0,1.0
1997-08-11,24.94,25.37,24.75,25.0,16900,20.2852871702935,20.6350335008158,20.1307480940162,20.3340889838547,20777.9163519676,0.0,1.0
1997-08-12,24.94,25.31,24.87,24.87,47100,20.2852871702935,20.5862316872545,20.2283517211387,20.2283517211387,57907.6840341819,0.0,1.0
1997-08-13,24.25,25.0,24.25,24.87,63300,19.7240663143391,20.3340889838547,19.7240663143391,20.2283517211387,77824.976631926,0.0,1.0
1997-08-14,25.0,25.25,24.25,24.25,33400,20.3340889838547,20.5374298736933,19.7240663143391,19.7240663143391,41064.0477015219,0.0,1.0
1997-08-15,24.87,24.94,24.81,24.87,22500,20.2283517211387,20.2852871702935,20.1795499075774,20.2283517211387,27662.9063857557,0.0,1.0
1997-08-18,24.63,24.75,24.63,24.75,18000,20.0331444668937,20.1307480940162,20.0331444668937,20.1307480940162,22130.3251086046,0.0,1.0
1997-08-19,24.87,24.94,24.63,24.63,26400,20.2283517211387,20.2852871702935,20.0331444668937,20.0331444668937,32457.8101592867,0.0,1.0
1997-08-20,25.0,25.0,24.81,24.81,11700,20.3340889838547,20.3340889838547,20.1795499075774,20.1795499075774,14384.711320593,0.0,1.0
1997-08-21,24.94,25.0,24.87,25.0,28200,20.2852871702935,20.3340889838547,20.2283517211387,20.3340889838547,34670.8426701471,0.0,1.0
1997-08-22,25.25,25.25,24.75,24.87,16300,20.5374298736933,20.5374298736933,20.1307480940162,20.2283517211387,20040.2388483475,0.0,1.0
1997-08-25,25.19,25.19,24.94,25.12,25500,20.488628060132,20.488628060132,20.2852871702935,20.4316926109772,31351.2939038565,0.0,1.0
1997-08-26,25.5,25.5,25.19,25.25,46900,20.7407707635318,20.7407707635318,20.488628060132,20.5374298736933,57661.7915329753,0.0,1.0
1997-08-27,26.19,26.19,25.5,25.56,48700,21.3019916194862,21.3019916194862,20.7407707635318,20.7895725770931,59874.8240438358,0.0,1.0
1997-08-28,26.31,26.38,25.87,26.06,42600,21.3995952466087,21.4565306957635,21.0417152804929,21.1962543567702,52375.1027570309,0.0,1.0
1997-08-29,26.19,26.31,26.13,26.31,198500,21.3019916194862,21.3995952466087,21.253189805925,21.3995952466087,244048.307447667,0.0,1.0
1997-09-02,25.87,26.13,25.87,26.13,23200,21.0417152804929,21.253189805925,21.0417152804929,21.253189805925,28523.5301399792,0.0,1.0
1997-09-03,26.13,26.38,26.0,26.0,36700,21.253189805925,21.4565306957635,21.1474525432089,21.1474525432089,45121.2739714326,0.0,1.0
1997-09-04,26.25,26.25,26.13,26.13,28200,21.3507934330475,21.3507934330475,21.253189805925,21.253189805925,34670.8426701471,0.0,1.0
1997-09-05,26.75,27.12,26.25,26.25,289800,21.7574752127246,22.0584197296856,21.3507934330475,21.3507934330475,356298.234248533,0.0,1.0
1997-09-08,27.0,27.06,26.81,26.88,16900,21.9608161025631,22.0096179161244,21.8062770262858,21.8632124754406,20777.9163519676,0.0,1.0
1997-09-09,26.94,27.25,26.88,26.88,18300,21.9120142890019,22.1641569924017,21.8632124754406,21.8632124754406,22499.1638604146,0.0,1.0
1997-09-10,26.5,27.06,26.5,27.06,48600,21.554134322886,22.0096179161244,21.554134322886,22.0096179161244,59751.8777932324,0.0,1.0
1997-09-11,26.44,26.69,26.31,26.5,32900,21.5053325093248,21.7086733991633,21.3995952466087,21.554134322886,40449.316448505,0.0,1.0
1997-09-12,26.56,26.56,26.38,26.5,140500,21.6029361364473,21.6029361364473,21.4565306957635,21.554134322886,172739.482097719,0.0,1.0
1997-09-15,26.31,26.63,26.19,26.56,124000,21.3995952466087,21.6598715856021,21.3019916194862,21.6029361364473,152453.350748165,0.0,1.0
1997-09-16,27.37,27.44,26.5,26.5,101300,22.2617606195242,22.318696068679,21.554134322886,21.554134322886,124544.551861202,0.0,1.0
1997-09-17,27.19,27.37,26.69,27.37,41700,22.1153551788404,22.2617606195242,21.7086733991633,22.2617606195242,51268.5865016006,0.0,1.0
1997-09-18,26.88,27.31,26.88,27.31,14700,21.8632124754406,22.2129588059629,21.8632124754406,22.2129588059629,18073.0988386937,0.0,1.0
1997-09-19,26.75,26.94,26.44,26.75,30200,21.7574752127246,21.9120142890019,21.5053325093248,21.7574752127246,37129.7676822143,0.0,1.0
1997-09-22,27.12,27.12,26.63,26.75,39000,22.0584197296856,22.0584197296856,21.6598715856021,21.7574752127246,47949.0377353099,0.0,1.0
1997-09-23,27.06,27.19,26.88,27.12,57400,22.0096179161244,22.1153551788404,21.8632124754406,22.0584197296856,70571.1478463278,0.0,1.0
1997-09-24,26.81,27.12,26.63,27.0,45100,21.8062770262858,22.0584197296856,21.6598715856021,21.9608161025631,55448.7590221148,0.0,1.0
1997-09-25,26.94,26.94,26.75,26.75,5400,21.9120142890019,21.9120142890019,21.7574752127246,21.7574752127246,6639.09753258136,0.0,1.0
1997-09-26,26.81,26.88,26.75,26.75,23400,21.8062770262858,21.8632124754406,21.7574752127246,21.7574752127246,28769.422641186,0.0,1.0
1997-09-29,26.75,26.81,26.75,26.81,12200,21.7574752127246,21.8062770262858,21.7574752127246,21.8062770262858,14999.4425736097,0.0,1.0
1997-09-30,26.63,26.81,26.56,26.75,11500,21.6598715856021,21.8062770262858,21.6029361364473,21.7574752127246,14138.8188193862,0.0,1.0
1997-10-01,26.75,27.0,25.75,26.63,117500,21.7574752127246,21.9608161025631,20.9441116533704,21.6598715856021,144461.844458946,0.0,1.0
1997-10-02,26.75,26.81,26.69,26.75,17800,21.7574752127246,21.8062770262858,21.7086733991633,21.7574752127246,21884.4326073978,0.0,1.0
1997-10-03,27.12,27.12,26.5,26.81,72100,22.0584197296856,22.0584197296856,21.554134322886,21.8062770262858,88644.2466850217,0.0,1.0
1997-10-06,26.88,27.06,26.88,27.06,18900,21.8632124754406,22.0096179161244,21.8632124754406,22.0096179161244,23236.8413640348,0.0,1.0
1997-10-07,26.94,27.0,26.88,26.88,7700,21.9120142890019,21.9608161025631,21.8632124754406,21.8632124754406,9466.8612964586,0.0,1.0
1997-10-08,26.88,26.94,26.44,26.94,22600,21.8632124754406,21.9120142890019,21.5053325093248,21.9120142890019,27785.8526363591,0.0,1.0
1997-10-09,26.56,26.94,26.56,26.75,14000,21.6029361364473,21.9120142890019,21.6029361364473,21.7574752127246,17212.4750844702,0.0,1.0
1997-10-10,26.19,26.63,26.0,26.5,42400,21.3019916194862,21.6598715856021,21.1474525432089,21.554134322886,52129.2102558241,0.0,1.0
1997-10-13,26.19,26.25,26.0,26.06,35600,21.3019916194862,21.3507934330475,21.1474525432089,21.1962543567702,43768.8652147957,0.0,1.0
1997-10-14,26.63,26.63,26.06,26.25,28600,21.6598715856021,21.6598715856021,21.1962543567702,21.3507934330475,35162.6276725605,0.0,1.0
1997-10-15,26.06,26.63,26.0,26.63,44400,21.1962543567702,21.6598715856021,21.1474525432089,21.6598715856021,54588.1352678912,0.0,1.0
1997-10-16,26.56,26.56,26.31,26.31,23900,21.6029361364473,21.6029361364473,21.3995952466087,21.3995952466087,29384.1538942027,0.0,1.0
1997-10-17,26.56,26.69,26.25,26.5,36300,21.6029361364473,21.7086733991633,21.3507934330475,21.554134322886,44629.4889690191,0.0,1.0
1997-10-20,26.31,26.5,26.19,26.5,17400,21.3995952466087,21.554134322886,21.3019916194862,21.554134322886,21392.6476049844,0.0,1.0
1997-10-21,26.44,26.5,26.44,26.44,18100,21.5053325093248,21.554134322886,21.5053325093248,21.5053325093248,22253.2713592079,0.0,1.0
1997-10-22,26.31,26.56,26.31,26.38,21200,21.3995952466087,21.6029361364473,21.3995952466087,21.4565306957635,26064.6051279121,0.0,1.0
1997-10-23,27.12,27.25,26.13,26.25,110100,22.0584197296856,22.1641569924017,21.253189805925,21.3507934330475,135363.821914298,0.0,1.0
1997-10-24,27.25,27.5,26.63,27.19,66200,22.1641569924017,22.3674978822402,21.6598715856021,22.1153551788404,81390.4178994233,0.0,1.0
1997-10-27,26.13,27.0,26.13,27.0,58300,21.253189805925,21.9608161025631,21.253189805925,21.9608161025631,71677.664101758,0.0,1.0
1997-10-28,25.75,25.87,25.12,25.87,56500,20.9441116533704,21.0417152804929,20.4316926109772,21.0417152804929,69464.6315908976,0.0,1.0
1997-10-29,26.25,26.31,25.75,25.75,29700,21.3507934330475,21.3995952466087,20.9441116533704,20.9441116533704,36515.0364291975,0.0,1.0
1997-10-30,26.31,26.5,25.87,26.06,37200,21.3995952466087,21.554134322886,21.0417152804929,21.1962543567702,45736.0052244495,0.0,1.0
1997-10-31,26.31,26.63,26.06,26.44,34500,21.3995952466087,21.6598715856021,21.1962543567702,21.5053325093248,42416.4564581588,0.0,1.0
1997-11-03,26.13,26.31,26.0,26.31,43500,21.253189805925,21.3995952466087,21.1474525432089,21.3995952466087,53481.619012461,0.0,1.0
1997-11-04,26.38,26.38,26.0,26.13,34900,21.4565306957635,21.4565306957635,21.1474525432089,21.253189805925,42908.2414605722,0.0,1.0
1997-11-05,26.13,26.25,26.0,26.25,42800,21.253189805925,21.3507934330475,21.1474525432089,21.3507934330475,52620.9952582375,0.0,1.0
1997-11-06,26.5,26.75,26.19,26.19,38500,21.554134322886,21.7574752127246,21.3019916194862,21.3019916194862,47334.3064822931,0.0,1.0
1997-11-07,26.19,26.44,25.87,26.25,52300,21.3019916194862,21.5053325093248,21.0417152804929,21.3507934330475,64300.8890655567,0.0,1.0
1997-11-10,27.12,27.25,26.44,26.44,90900,22.0584197296856,22.1641569924017,21.5053325093248,21.5053325093248,111758.141798453,0.0,1.0
1997-11-11,26.88,27.37,26.75,27.25,86400,21.8632124754406,22.2617606195242,21.7574752127246,22.1641569924017,106225.560521302,0.0,1.0
1997-11-12,26.75,27.0,26.75,26.81,7700,21.7574752127246,21.9608161025631,21.7574752127246,21.8062770262858,9466.86129645861,0.0,1.0
1997-11-13,26.25,27.0,26.0,26.81,54700,21.3507934330475,21.9608161025631,21.1474525432089,21.8062770262858,67251.5990800371,0.0,1.0
1997-11-14,26.25,26.44,26.19,26.44,49100,21.3507934330475,21.5053325093248,21.3019916194862,21.5053325093248,60366.609046249,0.0,1.0
1997-11-17,26.75,26.75,26.25,26.5,145800,21.7574752127246,21.7574752127246,21.3507934330475,21.554134322886,179255.633379697,0.0,1.0
1997-11-18,26.94,27.0,26.63,27.0,54000,21.9120142890019,21.9608161025631,21.6598715856021,21.9608161025631,66390.9753258136,0.0,1.0
1997-11-19,27.06,27.12,26.13,26.81,59900,22.0096179161244,22.0584197296856,21.253189805925,21.8062770262858,73644.8041114118,0.0,1.0
1997-11-20,26.94,27.12,26.94,27.0,31300,21.9120142890019,22.0584197296856,21.9120142890019,21.9608161025631,38482.1764388512,0.0,1.0
1997-11-21,26.88,27.12,26.63,27.0,37400,21.8632124754406,22.0584197296856,21.6598715856021,21.9608161025631,45981.8977256562,0.0,1.0
1997-11-24,26.5,27.06,26.13,26.75,68400,21.554134322886,22.0096179161244,21.253189805925,21.7574752127246,84095.2354126974,0.0,1.0
1997-11-25,26.69,26.88,26.56,26.63,47700,21.7086733991633,21.8632124754406,21.6029361364473,21.6598715856021,58645.3615378022,0.0,1.0
1997-11-26,26.88,26.88,26.63,26.63,22600,21.8632124754406,21.8632124754406,21.6598715856021,21.6598715856021,27785.8526363591,0.0,1.0
1997-11-28,26.81,27.25,26.81,27.12,58600,21.8062770262858,22.1641569924017,21.8062770262858,22.0584197296856,72046.5028535683,0.0,1.0
1997-12-01,26.5,26.94,26.38,26.94,33800,21.554134322886,21.9120142890019,21.4565306957635,21.9120142890019,41555.8327039353,0.0,1.0
1997-12-02,26.69,26.94,26.0,26.38,55600,21.7086733991633,21.9120142890019,21.1474525432089,21.4565306957635,68358.1153354675,0.0,1.0
1997-12-03,25.75,26.69,25.56,26.69,54000,20.9441116533704,21.7086733991633,20.7895725770931,21.7086733991633,66390.9753258136,0.0,1.0
1997-12-04,25.87,26.38,25.62,25.62,73900,21.0417152804929,21.4565306957635,20.8383743906543,20.8383743906543,90857.279195882,0.0,1.0
1997-12-05,25.19,25.94,25.19,25.75,30000,20.488628060132,21.0986507296477,20.488628060132,20.9441116533704,36883.8751810077,0.0,1.0
1997-12-08,26.0,26.13,25.12,25.19,63500,21.1474525432089,21.253189805925,20.4316926109772,20.488628060132,78070.8691331329,0.0,1.0
1997-12-09,25.81,25.94,24.94,25.94,60300,20.9929134669316,21.0986507296477,20.2852871702935,21.0986507296477,74136.5891138254,0.0,1.0
1997-12-10,25.44,25.87,25.37,25.87,84700,20.6919689499706,21.0417152804929,20.6350335008158,21.0417152804929,104135.474261045,0.0,1.0
1997-12-11,25.19,25.44,25.0,25.44,46000,20.488628060132,20.6919689499706,20.3340889838547,20.6919689499706,56555.2752775451,0.0,1.0
1997-12-12,25.12,25.25,24.63,25.19,73200,20.4316926109772,20.5374298736933,20.0331444668937,20.488628060132,89996.6554416587,0.0,1.0
1997-12-15,24.81,25.0,24.75,25.0,28000,20.1795499075774,20.3340889838547,20.1307480940162,20.3340889838547,34424.9501689405,0.0,1.0
1997-12-16,24.69,25.12,24.63,24.75,123600,20.0819462804549,20.4316926109772,20.0331444668937,20.1307480940162,151961.565745752,0.0,1.0
1997-12-17,24.94,25.0,24.56,24.63,45000,20.2852871702935,20.3340889838547,19.9762090177389,20.0331444668937,55325.8127715114,0.0,1.0
1997-12-18,25.0,25.0,24.87,25.0,44100,20.3340889838547,20.3340889838547,20.2283517211387,20.3340889838547,54219.2965160813,0.0,1.0
1997-12-19,24.94,24.94,24.81,24.94,33100,20.2852871702935,20.2852871702935,20.1795499075774,20.2852871702935,40695.2089497117,0.0,1.0
1997-12-22,24.5,24.94,24.5,24.94,132400,19.9274072041776,20.2852871702935,19.9274072041776,20.2852871702935,162780.835798847,0.0,1.0
1997-12-23,24.63,24.94,24.56,24.56,107600,20.0331444668937,20.2852871702935,19.9762090177389,19.9762090177389,132290.165649214,0.0,1.0
1997-12-24,24.75,24.94,24.63,24.63,57000,20.1307480940162,20.2852871702935,20.0331444668937,20.0331444668937,70079.3628439144,0.0,1.0
1997-12-26,24.87,24.87,24.87,24.87,13600,20.2283517211387,20.2283517211387,20.2283517211387,20.2283517211387,16720.6900820568,0.0,1.0
1997-12-29,25.06,25.06,24.87,24.87,99100,20.382890797416,20.382890797416,20.2283517211387,20.2283517211387,121839.734347928,0.0,1.0
1997-12-30,24.94,25.06,24.94,25.06,59000,20.2852871702935,20.382890797416,20.2852871702935,20.382890797416,72538.2878559816,0.0,1.0
1997-12-31,24.44,25.06,24.44,25.0,32700,19.8786053906164,20.382890797416,19.8786053906164,20.3340889838547,40203.4239472983,0.0,1.0
1998-01-02,24.94,25.0,24.44,24.44,10800,20.2852871702935,20.3340889838547,19.8786053906164,19.8786053906164,13278.1950651627,0.0,1.0
1998-01-05,24.87,25.0,24.87,24.87,91000,20.2283517211387,20.3340889838547,20.2283517211387,20.2283517211387,111881.088049056,0.0,1.0
1998-01-06,24.87,24.87,24.63,24.87,42600,20.2283517211387,20.2283517211387,20.0331444668937,20.2283517211387,52375.1027570308,0.0,1.0
1998-01-07,24.56,24.63,24.5,24.63,44400,19.9762090177389,20.0331444668937,19.9274072041776,20.0331444668937,54588.1352678912,0.0,1.0
1998-01-08,24.5,24.63,24.5,24.56,39000,19.9274072041776,20.0331444668937,19.9274072041776,19.9762090177389,47949.03773531,0.0,1.0
1998-01-09,22.5,24.25,22.5,24.25,41400,18.3006800854693,19.7240663143391,18.3006800854693,19.7240663143391,50899.7477497904,0.0,1.0
1998-01-12,22.87,23.06,22.5,22.5,30000,18.6016246024303,18.7561636787076,18.3006800854693,18.3006800854693,36883.8751810076,0.0,1.0
1998-01-13,23.5,23.62,22.81,22.87,26600,19.1140436448235,19.211647271946,18.5528227888691,18.6016246024303,32703.7026604933,0.0,1.0
1998-01-14,23.12,23.88,23.12,23.62,20700,18.8049654922689,19.4231217973781,18.8049654922689,19.211647271946,25449.8738748952,0.0,1.0
1998-01-15,23.5,23.88,23.31,23.31,48600,19.1140436448235,19.4231217973781,18.9595045685462,18.9595045685462,59751.8777932322,0.0,1.0
1998-01-16,23.81,23.88,23.5,23.62,39600,19.3661863482233,19.4231217973781,19.1140436448235,19.211647271946,48686.7152389299,0.0,1.0
1998-01-20,23.69,23.75,23.62,23.62,16900,19.2685827211008,19.317384534662,19.211647271946,19.211647271946,20777.9163519676,0.0,1.0
1998-01-21,23.75,23.88,23.62,23.69,100400,19.317384534662,19.4231217973781,19.211647271946,19.2685827211008,123438.035605772,0.0,1.0
1998-01-22,23.69,24.0,23.62,23.69,57000,19.2685827211008,19.5207254245006,19.211647271946,19.2685827211008,70079.3628439143,0.0,1.0
1998-01-23,23.62,23.81,23.5,23.69,16000,19.211647271946,19.3661863482233,19.1140436448235,19.2685827211008,19671.4000965373,0.0,1.0
1998-01-26,23.25,23.5,23.19,23.5,39900,18.9107027549849,19.1140436448235,18.8619009414237,19.1140436448235,49055.5539907401,0.0,1.0
1998-01-27,23.06,23.37,23.06,23.12,44600,18.7561636787076,19.0083063821074,18.7561636787076,18.8049654922689,54834.027769098,0.0,1.0
1998-01-28,23.44,23.5,23.12,23.19,27900,19.0652418312622,19.1140436448235,18.8049654922689,18.8619009414237,34302.0039183371,0.0,1.0
1998-01-29,23.31,23.75,23.0,23.5,103300,18.9595045685462,19.317384534662,18.7073618651464,19.1140436448235,127003.476873269,0.0,1.0
1998-01-30,23.25,23.37,23.12,23.19,28600,18.9107027549849,19.0083063821074,18.8049654922689,18.8619009414237,35162.6276725606,0.0,1.0
1998-02-02,23.37,23.44,23.19,23.25,41500,19.0083063821074,19.0652418312622,18.8619009414237,18.9107027549849,51022.6940003939,0.0,1.0
1998-02-03,23.56,23.75,23.31,23.31,17800,19.1628454583847,19.317384534662,18.9595045685462,18.9595045685462,21884.4326073979,0.0,1.0
1998-02-04,23.94,24.0,23.62,23.62,33300,19.4719236109393,19.5207254245006,19.211647271946,19.211647271946,40941.1014509184,0.0,1.0
1998-02-05,23.94,24.0,23.75,23.94,17100,19.4719236109393,19.5207254245006,19.317384534662,19.4719236109393,21023.8088531743,0.0,1.0
1998-02-06,23.94,24.0,23.88,23.94,11100,19.4719236109393,19.5207254245006,19.4231217973781,19.4719236109393,13647.0338169728,0.0,1.0
1998-02-09,24.44,24.44,24.0,24.0,52200,19.8786053906164,19.8786053906164,19.5207254245006,19.5207254245006,64177.9428149532,0.0,1.0
1998-02-10,24.44,24.44,24.25,24.31,10600,19.8786053906164,19.8786053906164,19.7240663143391,19.7728681279004,13032.302563956,0.0,1.0
1998-02-11,24.44,24.44,24.25,24.44,22800,19.8786053906164,19.8786053906164,19.7240663143391,19.8786053906164,28031.7451375658,0.0,1.0
1998-02-12,24.69,25.0,23.94,24.13,40500,20.0819462804549,20.3340889838547,19.4719236109393,19.6264626872166,49793.2314943604,0.0,1.0
1998-02-13,24.19,24.69,24.0,24.69,96100,19.6752645007778,20.0819462804549,19.5207254245006,20.0819462804549,118151.346829828,0.0,1.0
1998-02-17,23.5,24.31,23.5,24.31,23500,19.1140436448235,19.7728681279004,19.1140436448235,19.7728681279004,28892.3688917892,0.0,1.0
1998-02-18,23.69,23.75,23.5,23.5,7700,19.2685827211008,19.317384534662,19.1140436448235,19.1140436448235,9466.8612964586,0.0,1.0
1998-02-19,23.5,24.0,23.5,23.75,29300,19.1140436448235,19.5207254245006,19.1140436448235,19.317384534662,36023.251426784,0.0,1.0
1998-02-20,22.94,23.62,22.94,23.37,33300,18.6585600515851,19.211647271946,18.6585600515851,19.0083063821074,40941.1014509185,0.0,1.0
1998-02-23,23.06,23.25,22.94,22.94,13300,18.7561636787076,18.9107027549849,18.6585600515851,18.6585600515851,16351.8513302467,0.0,1.0
1998-02-24,23.37,23.37,22.81,22.94,28600,19.0083063821074,19.0083063821074,18.5528227888691,18.6585600515851,35162.6276725606,0.0,1.0
1998-02-25,23.75,23.88,23.37,23.37,56100,19.317384534662,19.4231217973781,19.0083063821074,19.0083063821074,68972.8465884842,0.0,1.0
1998-02-26,24.13,24.19,24.0,24.0,56100,19.6264626872166,19.6752645007778,19.5207254245006,19.5207254245006,68972.8465884842,0.0,1.0
1998-02-27,23.88,24.19,23.88,24.19,10600,19.4231217973781,19.6752645007778,19.4231217973781,19.6752645007778,13032.302563956,0.0,1.0
1998-03-02,24.0,24.0,23.88,23.88,34900,19.5207254245006,19.5207254245006,19.4231217973781,19.4231217973781,42908.2414605721,0.0,1.0
1998-03-03,24.25,24.25,23.75,24.0,90100,19.7240663143391,19.7240663143391,19.317384534662,19.5207254245006,110774.571793626,0.0,1.0
1998-03-04,24.0,24.25,24.0,24.13,64600,19.5207254245006,19.7240663143391,19.5207254245006,19.6264626872166,79423.2778897695,0.0,1.0
1998-03-05,24.0,24.06,23.88,23.94,124500,19.5207254245006,19.5695272380618,19.4231217973781,19.4719236109393,153068.082001181,0.0,1.0
1998-03-06,25.0,25.25,24.13,24.13,269400,20.3340889838547,20.5374298736933,19.6264626872166,19.6264626872166,331217.199125449,0.0,1.0
1998-03-09,24.75,25.19,24.63,25.12,49300,20.1307480940162,20.488628060132,20.0331444668937,20.4316926109772,60612.5015474558,0.0,1.0
1998-03-10,24.81,24.94,24.75,24.75,85300,20.1795499075774,20.2852871702935,20.1307480940162,20.1307480940162,104873.151764665,0.0,1.0
1998-03-11,24.38,24.81,24.38,24.75,113000,19.8298035770551,20.1795499075774,19.8298035770551,20.1307480940162,138929.263181796,0.0,1.0
1998-03-12,24.0,24.5,23.88,24.38,76300,19.5207254245006,19.9274072041776,19.4231217973781,19.8298035770551,93807.9892103624,0.0,1.0
1998-03-13,24.31,24.31,24.0,24.13,45100,19.7728681279004,19.7728681279004,19.5207254245006,19.6264626872166,55448.7590221146,0.0,1.0
1998-03-16,24.75,24.75,24.31,24.38,60600,20.1307480940162,20.1307480940162,19.7728681279004,19.8298035770551,74505.4278656353,0.0,1.0
1998-03-17,24.38,24.75,24.25,24.63,60600,19.8298035770551,20.1307480940162,19.7240663143391,20.0331444668937,74505.4278656355,0.0,1.0
1998-03-18,24.56,24.63,24.31,24.44,52900,19.9762090177389,20.0331444668937,19.7728681279004,19.8786053906164,65038.5665691767,0.0,1.0
1998-03-19,24.44,24.5,24.25,24.5,61000,19.8786053906164,19.9274072041776,19.7240663143391,19.9274072041776,74997.2128680488,0.0,1.0
1998-03-20,24.44,24.75,24.38,24.5,94600,19.8786053906164,20.1307480940162,19.8298035770551,19.9274072041776,116307.153070777,0.0,1.0
1998-03-23,24.44,24.5,24.31,24.5,20800,19.8786053906164,19.9274072041776,19.7728681279004,19.9274072041776,25572.8201254986,0.0,1.0
1998-03-24,23.94,24.44,23.88,24.31,52500,19.4719236109393,19.8786053906164,19.4231217973781,19.7728681279004,64546.7815667633,0.0,1.0
1998-03-25,24.13,24.19,23.62,24.06,49500,19.6264626872166,19.6752645007778,19.211647271946,19.5695272380618,60858.3940486625,0.0,1.0
1998-03-26,24.31,24.31,23.62,24.19,148500,19.7728681279004,19.7728681279004,19.211647271946,19.6752645007778,182575.182145987,0.0,1.0
1998-03-27,24.38,24.38,24.06,24.31,110800,19.8298035770551,19.8298035770551,19.5695272380618,19.7728681279004,136224.445668522,0.0,1.0
1998-03-30,24.19,24.31,24.06,24.31,131500,19.6752645007778,19.7728681279004,19.5695272380618,19.7728681279004,161674.319543417,0.0,1.0
1998-03-31,23.94,24.44,23.81,24.25,80100,19.4719236109393,19.8786053906164,19.3661863482233,19.7240663143391,98479.9467332903,0.0,1.0
1998-04-01,24.75,24.75,23.94,23.94,98800,20.1307480940162,20.1307480940162,19.4719236109393,19.4719236109393,121470.895596118,0.0,1.0
1998-04-02,24.5,24.87,24.5,24.69,242100,19.9274072041776,20.2283517211387,19.9274072041776,20.0819462804549,297652.872710732,0.0,1.0
1998-04-03,24.56,24.63,24.5,24.5,18000,19.9762090177389,20.0331444668937,19.9274072041776,19.9274072041776,22130.3251086046,0.0,1.0
1998-04-06,24.75,24.87,24.5,24.5,23900,20.1307480940162,20.2283517211387,19.9274072041776,19.9274072041776,29384.1538942027,0.0,1.0
1998-04-07,24.0,24.69,23.75,24.69,40600,19.5207254245006,20.0819462804549,19.317384534662,20.0819462804549,49916.1777449635,0.0,1.0
1998-04-08,24.25,24.38,24.13,24.13,13600,19.7240663143391,19.8298035770551,19.6264626872166,19.6264626872166,16720.6900820568,0.0,1.0
1998-04-09,25.0,25.0,24.38,24.44,119100,20.3340889838547,20.3340889838547,19.8298035770551,19.8786053906164,146428.9844686,0.0,1.0
1998-04-13,25.12,25.25,24.87,24.87,175300,20.4316926109772,20.5374298736933,20.2283517211387,20.2283517211387,215524.777307688,0.0,1.0
1998-04-14,25.0,25.0,24.38,25.0,34300,20.3340889838547,20.3340889838547,19.8298035770551,20.3340889838547,42170.5639569521,0.0,1.0
1998-04-15,25.31,25.37,24.94,24.94,48200,20.5862316872545,20.6350335008158,20.2852871702935,20.2852871702935,59260.092790819,0.0,1.0
1998-04-16,25.31,25.31,25.12,25.19,16500,20.5862316872545,20.5862316872545,20.4316926109772,20.488628060132,20286.1313495542,0.0,1.0
1998-04-17,25.25,25.31,24.75,25.25,44400,20.5374298736933,20.5862316872545,20.1307480940162,20.5374298736933,54588.1352678912,0.0,1.0
1998-04-20,25.75,25.81,25.31,25.31,47700,20.9441116533704,20.9929134669316,20.5862316872545,20.5862316872545,58645.361537802,0.0,1.0
1998-04-21,25.0,25.62,24.75,25.62,49800,20.3340889838547,20.8383743906543,20.1307480940162,20.8383743906543,61227.2328004727,0.0,1.0
1998-04-22,25.03,25.12,24.87,24.94,15400,20.3584898906354,20.4316926109772,20.2283517211387,20.2852871702935,18933.7225929172,0.0,1.0
1998-04-23,24.75,24.94,24.75,24.87,23200,20.1307480940162,20.2852871702935,20.1307480940162,20.2283517211387,28523.5301399792,0.0,1.0
1998-04-24,24.44,24.81,24.06,24.81,40300,19.8786053906164,20.1795499075774,19.5695272380618,20.1795499075774,49547.3389931535,0.0,1.0
1998-04-27,24.56,24.69,24.31,24.31,86500,19.9762090177389,20.0819462804549,19.7728681279004,19.7728681279004,106348.506771905,0.0,1.0
1998-04-28,24.38,24.63,24.38,24.5,46900,19.8298035770551,20.0331444668937,19.8298035770551,19.9274072041776,57661.7915329754,0.0,1.0
1998-04-29,24.19,24.63,24.19,24.63,32900,19.6752645007778,20.0331444668937,19.6752645007778,20.0331444668937,40449.3164485051,0.0,1.0
1998-04-30,23.88,24.69,23.88,24.38,38500,19.4231217973781,20.0819462804549,19.4231217973781,19.8298035770551,47334.306482293,0.0,1.0
1998-05-01,24.38,24.63,24.0,24.0,47300,19.8298035770551,20.0331444668937,19.5207254245006,19.5207254245006,58153.5765353888,0.0,1.0
1998-05-04,25.0,25.5,24.44,24.56,34700,20.3340889838547,20.7407707635318,19.8786053906164,19.9762090177389,42662.3489593655,0.0,1.0
1998-05-05,24.19,24.94,24.19,24.94,48400,19.6752645007778,20.2852871702935,19.6752645007778,20.2852871702935,59505.9852920257,0.0,1.0
1998-05-06,23.62,24.44,23.62,24.44,61700,19.211647271946,19.8786053906164,19.211647271946,19.8786053906164,75857.8366222722,0.0,1.0
1998-05-07,24.5,24.5,23.62,23.62,26800,19.9274072041776,19.9274072041776,19.211647271946,19.211647271946,32949.5951617002,0.0,1.0
1998-05-08,24.87,24.87,24.38,24.38,40600,20.2283517211387,20.2283517211387,19.8298035770551,19.8298035770551,49916.1777449636,0.0,1.0
1998-05-11,25.37,25.62,24.94,25.0,78300,20.6350335008158,20.8383743906543,20.2852871702935,20.3340889838547,96266.9142224298,0.0,1.0
1998-05-12,24.75,25.37,24.5,25.25,99900,20.1307480940162,20.6350335008158,19.9274072041776,20.5374298736933,122823.304352755,0.0,1.0
1998-05-13,24.06,25.0,24.06,24.87,37200,19.5695272380618,20.3340889838547,19.5695272380618,20.2283517211387,45736.0052244494,0.0,1.0
1998-05-14,23.06,24.0,23.0,23.88,65500,18.7561636787076,19.5207254245006,18.7073618651464,19.4231217973781,80529.7941452,0.0,1.0
1998-05-15,23.88,24.0,23.0,23.31,79000,19.4231217973781,19.5207254245006,18.7073618651464,18.9595045685462,97127.5379766531,0.0,1.0
1998-05-18,23.62,24.0,23.5,24.0,30600,19.211647271946,19.5207254245006,19.1140436448235,19.5207254245006,37621.5526846277,0.0,1.0
1998-05-19,23.81,23.88,23.56,23.62,29500,19.3661863482233,19.4231217973781,19.1628454583847,19.211647271946,36269.1439279907,0.0,1.0
1998-05-20,23.81,24.0,23.5,23.69,29300,19.3661863482233,19.5207254245006,19.1140436448235,19.2685827211008,36023.251426784,0.0,1.0
1998-05-21,23.94,24.0,23.62,23.94,58500,19.4719236109393,19.5207254245006,19.211647271946,19.4719236109393,71923.5566029648,0.0,1.0
1998-05-22,23.44,24.0,23.37,24.0,20700,19.0652418312622,19.5207254245006,19.0083063821074,19.5207254245006,25449.8738748953,0.0,1.0
1998-05-26,23.06,23.75,23.0,23.62,56700,18.7561636787076,19.317384534662,18.7073618651464,19.211647271946,69710.5240921044,0.0,1.0
1998-05-27,22.69,23.06,22.44,23.06,31500,18.4552191617466,18.7561636787076,18.251878271908,18.7561636787076,38728.0689400579,0.0,1.0
1998-05-28,22.69,22.81,22.38,22.5,33800,18.4552191617466,18.5528227888691,18.2030764583468,18.3006800854693,41555.8327039351,0.0,1.0
1998-05-29,22.69,22.87,22.5,22.5,38800,18.4552191617466,18.6016246024303,18.3006800854693,18.3006800854693,47703.1452341031,0.0,1.0
1998-06-01,22.75,22.87,22.69,22.69,13500,18.5040209753078,18.6016246024303,18.4552191617466,18.4552191617466,16597.7438314534,0.0,1.0
1998-06-02,23.12,23.19,22.75,22.75,266200,18.8049654922689,18.8619009414237,18.5040209753078,18.5040209753078,327282.91910614,0.0,1.0
1998-06-03,24.19,24.19,23.19,23.25,86200,19.6752645007778,19.6752645007778,18.8619009414237,18.9107027549849,105979.668020095,0.0,1.0
1998-06-04,23.88,24.06,23.69,24.06,106700,19.4231217973781,19.5695272380618,19.2685827211008,19.5695272380618,131183.649393783,0.0,1.0
1998-06-05,23.75,24.0,23.44,23.81,88500,19.317384534662,19.5207254245006,19.0652418312622,19.3661863482233,108807.431783972,0.0,1.0
1998-06-08,23.31,23.69,23.25,23.69,12600,18.9595045685462,19.2685827211008,18.9107027549849,19.2685827211008,15491.2275760232,0.0,1.0
1998-06-09,22.69,23.44,22.62,23.44,36300,18.4552191617466,19.0652418312622,18.3982837125918,19.0652418312622,44629.4889690191,0.0,1.0
1998-06-10,23.25,23.25,22.87,22.87,43000,18.9107027549849,18.9107027549849,18.6016246024303,18.6016246024303,52866.8877594443,0.0,1.0
1998-06-11,22.56,23.25,22.56,23.25,19900,18.3494818990305,18.9107027549849,18.3494818990305,18.9107027549849,24466.3038700684,0.0,1.0
1998-06-12,22.06,22.44,22.0,22.44,39400,17.9428001193534,18.251878271908,17.8939983057922,18.251878271908,48440.8227377234,0.0,1.0
1998-06-15,21.63,22.0,21.37,22.0,14700,17.5930537888311,17.8939983057922,17.381579263399,17.8939983057922,18073.0988386937,0.0,1.0
1998-06-16,21.88,22.06,21.5,21.56,396100,17.7963946786697,17.9428001193534,17.4873165261151,17.5361183396763,486990.098639903,0.0,1.0
1998-06-17,21.69,21.88,21.63,21.88,51100,17.6418556023924,17.7963946786697,17.5930537888311,17.7963946786697,62825.5340583162,0.0,1.0
1998-06-18,21.81,21.94,21.75,21.88,19400,17.7394592295149,17.8451964922309,17.6906574159536,17.7963946786697,23851.5726170516,0.0,1.0
1998-06-19,21.81,21.88,21.63,21.69,27000,17.7394592295149,17.7963946786697,17.5930537888311,17.6418556023924,33195.4876629068,0.0,1.0
1998-06-22,21.88,22.0,21.75,21.75,6400,17.7963946786697,17.8939983057922,17.6906574159536,17.6906574159536,7868.56003861494,0.0,1.0
1998-06-23,21.69,22.13,21.69,22.0,18000,17.6418556023924,17.9997355685082,17.6418556023924,17.8939983057922,22130.3251086045,0.0,1.0
1998-06-24,21.5,21.75,21.5,21.69,11700,17.4873165261151,17.6906574159536,17.4873165261151,17.6418556023924,14384.7113205929,0.0,1.0
1998-06-25,21.06,21.63,21.0,21.56,64000,17.1294365599992,17.5930537888311,17.080634746438,17.5361183396763,78685.6003861497,0.0,1.0
1998-06-26,21.37,21.5,21.12,21.12,52200,17.381579263399,17.4873165261151,17.1782383735605,17.1782383735605,64177.9428149533,0.0,1.0
1998-06-29,21.37,21.37,21.12,21.31,59500,17.381579263399,17.381579263399,17.1782383735605,17.3327774498378,73153.0191089985,0.0,1.0
1998-06-30,21.75,22.13,21.25,21.31,74800,17.6906574159536,17.9997355685082,17.2839756362765,17.3327774498378,91963.7954513124,0.0,1.0
1998-07-01,21.63,21.63,21.5,21.63,18500,17.5930537888311,17.5930537888311,17.4873165261151,17.5930537888311,22745.0563616214,0.0,1.0
1998-07-02,21.5,21.69,21.5,21.56,32000,17.4873165261151,17.6418556023924,17.4873165261151,17.5361183396763,39342.8001930747,0.0,1.0
1998-07-06,21.5,21.63,21.44,21.5,14400,17.4873165261151,17.5930537888311,17.4385147125538,17.4873165261151,17704.2600868836,0.0,1.0
1998-07-07,21.37,21.5,21.37,21.5,14200,17.381579263399,17.4873165261151,17.381579263399,17.4873165261151,17458.367585677,0.0,1.0
1998-07-08,21.44,21.44,21.31,21.31,16700,17.4385147125538,17.4385147125538,17.3327774498378,17.3327774498378,20532.0238507609,0.0,1.0
1998-07-09,21.37,21.37,21.25,21.31,15800,17.381579263399,17.381579263399,17.2839756362765,17.3327774498378,19425.5075953307,0.0,1.0
1998-07-10,21.31,21.44,21.31,21.31,49600,17.3327774498378,17.4385147125538,17.3327774498378,17.3327774498378,60981.3402992658,0.0,1.0
1998-07-13,21.75,21.88,21.37,21.37,49600,17.6906574159536,17.7963946786697,17.381579263399,17.381579263399,60981.340299266,0.0,1.0
1998-07-14,21.88,22.0,21.69,21.69,12400,17.7963946786697,17.8939983057922,17.6418556023924,17.6418556023924,15245.3350748165,0.0,1.0
1998-07-15,22.0,22.25,21.75,21.88,30400,17.8939983057922,18.0973391956307,17.6906574159536,17.7963946786697,37375.660183421,0.0,1.0
1998-07-16,22.5,22.5,22.06,22.13,87100,18.3006800854693,18.3006800854693,17.9428001193534,17.9997355685082,107086.184275525,0.0,1.0
1998-07-17,22.5,22.56,22.31,22.56,48600,18.3006800854693,18.3494818990305,18.146141009192,18.3494818990305,59751.8777932322,0.0,1.0
1998-07-20,22.75,22.75,22.25,22.62,15300,18.5040209753078,18.5040209753078,18.0973391956307,18.3982837125918,18810.7763423139,0.0,1.0
1998-07-21,21.75,22.62,21.75,22.62,27300,17.6906574159536,18.3982837125918,17.6906574159536,18.3982837125918,33564.326414717,0.0,1.0
1998-07-22,21.63,21.88,21.63,21.63,12000,17.5930537888311,17.7963946786697,17.5930537888311,17.5930537888311,14753.5500724031,0.0,1.0
1998-07-23,21.63,21.69,21.56,21.63,28000,17.5930537888311,17.6418556023924,17.5361183396763,17.5930537888311,34424.9501689405,0.0,1.0
1998-07-24,21.06,21.63,21.06,21.56,228600,17.1294365599992,17.5930537888311,17.1294365599992,17.5361183396763,281055.128879278,0.0,1.0
1998-07-27,20.62,21.06,20.62,21.06,74100,16.7715565938834,17.1294365599992,16.7715565938834,17.1294365599992,91103.1716970887,0.0,1.0
1998-07-28,19.63,20.5,19.63,20.5,121300,15.9663266701227,16.6739529667609,15.9663266701227,16.6739529667609,149133.801981874,0.0,1.0
1998-07-29,19.94,20.0,19.69,19.75,57700,16.2184693735225,16.2672711870838,16.015128483684,16.0639302972452,70939.9865981381,0.0,1.0
1998-07-30,20.0,20.06,19.75,19.88,26100,16.2672711870838,16.316073000645,16.0639302972452,16.1696675599613,32088.9714074766,0.0,1.0
1998-07-31,18.81,19.88,18.81,19.88,40300,15.2993685514523,16.1696675599613,15.2993685514523,16.1696675599613,49547.3389931536,0.0,1.0
1998-08-03,18.5,18.62,18.5,18.56,26200,15.0472258480525,15.144829475175,15.0472258480525,15.0960276616138,32211.91765808,0.0,1.0
1998-08-04,19.0,19.25,18.19,18.37,44600,15.4539076277296,15.6572485175682,14.7950831446527,14.9414885853365,54834.027769098,0.0,1.0
1998-08-05,19.25,19.38,18.87,18.87,156700,15.6572485175682,15.7629857802842,15.3481703650136,15.3481703650136,192656.774695462,0.0,1.0
1998-08-06,18.94,19.19,18.87,19.19,45500,15.4051058141684,15.6084467040069,15.3481703650136,15.6084467040069,55940.544024528,0.0,1.0
1998-08-07,19.63,19.88,19.0,19.0,38700,15.9663266701227,16.1696675599613,15.4539076277296,15.4539076277296,47580.1989834999,0.0,1.0
1998-08-10,19.81,19.81,19.63,19.63,8400,16.1127321108065,16.1127321108065,15.9663266701227,15.9663266701227,10327.4850506821,0.0,1.0
1998-08-11,19.75,19.75,19.63,19.75,24300,16.0639302972452,16.0639302972452,15.9663266701227,16.0639302972452,29875.9388966162,0.0,1.0
1998-08-12,20.31,20.44,19.69,19.69,27500,16.5194138904836,16.6251511531996,16.015128483684,16.015128483684,33810.2189159236,0.0,1.0
1998-08-13,20.5,20.62,20.31,20.31,23900,16.6739529667609,16.7715565938834,16.5194138904836,16.5194138904836,29384.1538942027,0.0,1.0
1998-08-14,20.56,20.81,20.5,20.5,14900,16.7227547803221,16.9260956701607,16.6739529667609,16.6739529667609,18318.9913399005,0.0,1.0
1998-08-17,20.0,20.5,20.0,20.5,22600,16.2672711870838,16.6739529667609,16.2672711870838,16.6739529667609,27785.852636359,0.0,1.0
1998-08-18,20.0,20.31,19.88,20.25,110500,16.2672711870838,16.5194138904836,16.1696675599613,16.4706120769223,135855.606916711,0.0,1.0
1998-08-19,20.0,20.09,20.0,20.0,33600,16.2672711870838,16.3404739074257,16.2672711870838,16.2672711870838,41309.9402027285,0.0,1.0
1998-08-20,20.0,20.06,20.0,20.0,8100,16.2672711870838,16.316073000645,16.2672711870838,16.2672711870838,9958.64629887205,0.0,1.0
1998-08-21,20.13,20.13,20.0,20.13,19900,16.3730084497998,16.3730084497998,16.2672711870838,16.3730084497998,24466.3038700684,0.0,1.0
1998-08-24,20.06,20.13,19.81,20.0,52500,16.316073000645,16.3730084497998,16.1127321108065,16.2672711870838,64546.7815667635,0.0,1.0
1998-08-25,20.0,20.19,20.0,20.0,14000,16.2672711870838,16.4218102633611,16.2672711870838,16.2672711870838,17212.4750844702,0.0,1.0
1998-08-26,20.13,20.13,19.94,20.0,36100,16.3730084497998,16.3730084497998,16.2184693735225,16.2672711870838,44383.5964678126,0.0,1.0
1998-08-27,20.0,20.06,20.0,20.06,130300,16.2672711870838,16.316073000645,16.2672711870838,16.316073000645,160198.964536176,0.0,1.0
1998-08-28,18.19,20.13,18.12,20.13,131700,14.7950831446527,16.3730084497998,14.7381476954979,16.3730084497998,161920.212044623,0.0,1.0
1998-08-31,15.81,18.06,15.75,18.06,36500,12.8592778733897,14.6893458819367,12.8104760598285,14.6893458819367,44875.381470226,0.0,1.0
1998-09-01,15.0,16.12,15.0,16.06,127400,12.2004533903128,13.1114205767895,12.2004533903128,13.0626187632283,156633.52326868,0.0,1.0
1998-09-02,15.81,15.87,14.94,15.06,37400,12.8592778733897,12.908079686951,12.1516515767516,12.2492552038741,45981.8977256563,0.0,1.0
1998-09-03,15.31,15.63,15.19,15.56,41900,12.4525960937126,12.712872432706,12.3549924665901,12.6559369835512,51514.4790028075,0.0,1.0
1998-09-04,16.12,16.37,15.75,15.75,25000,13.1114205767895,13.3147614666281,12.8104760598285,12.8104760598285,30736.5626508398,0.0,1.0
1998-09-08,16.69,16.69,16.25,16.25,36500,13.5750378056214,13.5750378056214,13.2171578395056,13.2171578395056,44875.381470226,0.0,1.0
1998-09-09,16.31,16.75,16.31,16.56,14000,13.2659596530668,13.6238396191827,13.2659596530668,13.4693005429054,17212.4750844703,0.0,1.0
1998-09-10,16.0,16.06,15.63,16.06,141800,13.013816949667,13.0626187632283,12.712872432706,13.0626187632283,174337.783355563,0.0,1.0
1998-09-11,16.37,16.37,16.0,16.0,16700,13.3147614666281,13.3147614666281,13.013816949667,13.013816949667,20532.0238507609,0.0,1.0
1998-09-14,16.56,16.69,16.5,16.5,7700,13.4693005429054,13.5750378056214,13.4204987293441,13.4204987293441,9466.8612964586,0.0,1.0
1998-09-15,16.94,16.94,16.56,16.56,9900,13.77837869546,13.77837869546,13.4693005429054,13.4693005429054,12171.6788097325,0.0,1.0
1998-09-16,16.37,16.81,16.25,16.81,71200,13.3147614666281,13.6726414327439,13.2171578395056,13.6726414327439,87537.7304295913,0.0,1.0
1998-09-17,15.87,16.44,15.63,16.44,19000,12.908079686951,13.3716969157829,12.712872432706,13.3716969157829,23359.7876146381,0.0,1.0
1998-09-18,16.44,16.62,16.0,16.12,34200,13.3716969157829,13.5181023564666,13.013816949667,13.1114205767895,42047.6177063486,0.0,1.0
1998-09-21,16.37,16.5,16.25,16.44,18300,13.3147614666281,13.4204987293441,13.2171578395056,13.3716969157829,22499.1638604146,0.0,1.0
1998-09-22,16.94,17.13,16.37,16.44,27900,13.77837869546,13.9329177717373,13.3147614666281,13.3716969157829,34302.003918337,0.0,1.0
1998-09-23,17.0,17.06,16.94,17.0,11700,13.8271805090212,13.8759823225825,13.77837869546,13.8271805090212,14384.711320593,0.0,1.0
1998-09-24,13.0,15.25,12.63,15.25,284500,10.5737262716045,12.4037942801514,10.2727817546434,12.4037942801514,349782.082966554,0.0,1.0
1998-09-25,12.63,13.25,12.37,13.13,444000,10.2727817546434,10.777067161443,10.0613072292113,10.6794635343205,545881.352678913,0.0,1.0
1998-09-28,12.44,12.75,12.31,12.63,101500,10.1182426783661,10.3703853817659,10.0125054156501,10.2727817546434,124790.444362409,0.0,1.0
1998-09-29,12.75,13.5,12.31,12.31,73900,10.3703853817659,10.9804080512816,10.0125054156501,10.0125054156501,90857.2791958822,0.0,1.0
1998-09-30,12.88,12.88,12.44,12.63,47700,10.476122644482,10.476122644482,10.1182426783661,10.2727817546434,58645.3615378019,0.0,1.0
1998-10-01,12.75,12.94,12.63,12.81,109900,10.3703853817659,10.5249244580432,10.2727817546434,10.4191871953272,135117.929413091,0.0,1.0
1998-10-02,12.81,13.0,12.69,12.88,56100,10.4191871953272,10.5737262716045,10.3215835682047,10.476122644482,68972.846588484,0.0,1.0
1998-10-05,12.63,12.75,12.63,12.69,26800,10.2727817546434,10.3703853817659,10.2727817546434,10.3215835682047,32949.5951617002,0.0,1.0
1998-10-06,13.0,13.0,12.69,12.75,23000,10.5737262716045,10.5737262716045,10.3215835682047,10.3703853817659,28277.6376387724,0.0,1.0
1998-10-07,12.19,12.88,12.12,12.88,31500,9.91490178852757,10.476122644482,9.85796633937278,10.476122644482,38728.068940058,0.0,1.0
1998-10-08,11.69,12.19,11.5,12.19,51400,9.50822000885048,9.91490178852757,9.35368093257318,9.91490178852757,63194.3728101263,0.0,1.0
1998-10-09,11.31,11.56,11.19,11.56,141300,9.19914185629589,9.40248274613443,9.10153822917338,9.40248274613443,173723.052102546,0.0,1.0
1998-10-12,10.63,11.19,10.63,11.19,260600,8.64605463593504,9.10153822917338,8.64605463593504,9.10153822917338,320397.929072353,0.0,1.0
1998-10-13,10.25,10.5,9.31,10.5,916200,8.33697648338044,8.54031737321899,7.57241473758751,8.54031737321899,1126433.54802797,0.0,1.0
1998-10-14,10.06,10.38,10.06,10.19,636300,8.18243740710315,8.44271374609649,8.18243740710315,8.28817466981919,782306.992589171,0.0,1.0
1998-10-15,10.12,10.25,10.12,10.25,30200,8.2312392206644,8.33697648338044,8.2312392206644,8.33697648338044,37129.7676822143,0.0,1.0
1998-10-16,9.81,10.19,9.75,10.12,58100,7.9790965172646,8.28817466981919,7.93029470370335,8.2312392206644,71431.7716005514,0.0,1.0
1998-10-19,10.0,10.25,9.62,9.81,65500,8.1336355935419,8.33697648338044,7.8245574409873,7.9790965172646,80529.7941451999,0.0,1.0
1998-10-20,10.69,10.69,10.12,10.12,34300,8.69485644949629,8.69485644949629,8.2312392206644,8.2312392206644,42170.563956952,0.0,1.0
1998-10-21,11.0,11.37,10.69,10.75,59400,8.94699915289609,9.24794366985714,8.69485644949629,8.74365826305754,73030.072858395,0.0,1.0
1998-10-22,11.0,11.37,11.0,11.13,39400,8.94699915289609,9.24794366985714,8.94699915289609,9.05273641561213,48440.8227377233,0.0,1.0
1998-10-23,11.13,11.25,10.88,10.88,63000,9.05273641561213,9.15034004273464,8.84939552577358,8.84939552577358,77456.137880116,0.0,1.0
1998-10-26,12.06,12.12,11.19,11.25,44600,9.80916452581153,9.85796633937278,9.10153822917338,9.15034004273464,54834.027769098,0.0,1.0
1998-10-27,12.75,13.06,12.19,12.19,75900,10.3703853817659,10.6225280851657,9.91490178852757,9.91490178852757,93316.2042079494,0.0,1.0
1998-10-28,13.31,13.31,12.88,12.88,39900,10.8258689750043,10.8258689750043,10.476122644482,10.476122644482,49055.55399074,0.0,1.0
1998-10-29,13.56,13.62,13.25,13.38,41700,11.0292098648428,11.0780116784041,10.777067161443,10.8828044241591,51268.5865016006,0.0,1.0
1998-10-30,14.37,15.0,13.62,13.62,151500,11.6880343479197,12.2004533903128,11.0780116784041,11.0780116784041,186263.569664088,0.0,1.0
1998-11-02,14.5,14.56,14.0,14.5,111600,11.7937716106358,11.842573424197,11.3870898309587,11.7937716106358,137208.015673348,0.0,1.0
1998-11-03,14.69,14.75,14.37,14.37,56300,11.948310686913,11.9971125004743,11.6880343479197,11.6880343479197,69218.7390896912,0.0,1.0
1998-11-04,15.81,15.81,14.75,14.75,35100,12.8592778733897,12.8592778733897,11.9971125004743,11.9971125004743,43154.133961779,0.0,1.0
1998-11-05,15.44,15.87,15.44,15.81,86500,12.5583333564287,12.908079686951,12.5583333564287,12.8592778733897,106348.506771905,0.0,1.0
1998-11-06,15.38,15.5,15.25,15.5,55200,12.5095315428674,12.6071351699899,12.4037942801514,12.6071351699899,67866.3303330542,0.0,1.0
1998-11-09,15.25,15.31,14.62,15.25,54500,12.4037942801514,12.4525960937126,11.8913752377583,12.4037942801514,67005.7065788304,0.0,1.0
1998-11-10,15.19,15.25,15.13,15.25,34900,12.3549924665901,12.4037942801514,12.3061906530289,12.4037942801514,42908.2414605723,0.0,1.0
1998-11-11,14.75,15.06,14.75,15.06,22500,11.9971125004743,12.2492552038741,11.9971125004743,12.2492552038741,27662.9063857557,0.0,1.0
1998-11-12,14.25,14.62,14.19,14.62,27100,11.5904307207972,11.8913752377583,11.541628907236,11.8913752377583,33318.4339135102,0.0,1.0
1998-11-13,14.0,14.12,14.0,14.12,18300,11.3870898309587,11.4846934580812,11.3870898309587,11.4846934580812,22499.1638604145,0.0,1.0
1998-11-16,13.62,14.0,13.62,13.87,28400,11.0780116784041,11.3870898309587,11.0780116784041,11.2813525682426,34916.7351713538,0.0,1.0
1998-11-17,13.0,13.5,12.88,13.5,54500,10.5737262716045,10.9804080512816,10.476122644482,10.9804080512816,67005.7065788303,0.0,1.0
1998-11-18,12.5,13.0,12.5,13.0,69400,10.1670444919274,10.5737262716045,10.1670444919274,10.5737262716045,85324.6979187307,0.0,1.0
1998-11-19,12.44,12.56,12.37,12.56,91200,10.1182426783661,10.2158463054886,10.0613072292113,10.2158463054886,112126.980550263,0.0,1.0
1998-11-20,12.44,12.5,12.31,12.31,26400,10.1182426783661,10.1670444919274,10.0125054156501,10.0125054156501,32457.8101592868,0.0,1.0
1998-11-23,12.06,12.44,12.0,12.44,34300,9.80916452581153,10.1182426783661,9.76036271225028,10.1182426783661,42170.563956952,0.0,1.0
1998-11-24,11.87,12.06,11.37,12.06,85100,9.65462544953423,9.80916452581153,9.24794366985714,9.80916452581153,104627.259263458,0.0,1.0
1998-11-25,12.12,12.37,11.75,11.87,186100,9.85796633937278,10.0613072292113,9.55702182241173,9.65462544953423,228802.97237285,0.0,1.0
1998-11-27,12.37,12.37,12.25,12.25,14400,10.0613072292113,10.0613072292113,9.96370360208882,9.96370360208882,17704.2600868837,0.0,1.0
1998-11-30,12.75,12.75,12.56,12.63,138400,10.3703853817659,10.3703853817659,10.2158463054886,10.2727817546434,170157.610835049,0.0,1.0
1998-12-01,12.69,13.0,12.5,12.63,58600,10.3215835682047,10.5737262716045,10.1670444919274,10.2727817546434,72046.502853568,0.0,1.0
1998-12-02,12.31,12.63,12.25,12.63,39000,10.0125054156501,10.2727817546434,9.96370360208882,10.2727817546434,47949.0377353098,0.0,1.0
1998-12-03,12.12,12.5,12.0,12.37,88700,9.85796633937278,10.1670444919274,9.76036271225028,10.0613072292113,109053.324285179,0.0,1.0
1998-12-04,12.25,12.25,12.0,12.19,35600,9.96370360208882,9.96370360208882,9.76036271225028,9.91490178852757,43768.8652147957,0.0,1.0
1998-12-07,12.06,12.25,11.75,12.25,133200,9.80916452581153,9.96370360208882,9.55702182241173,9.96370360208882,163764.405803674,0.0,1.0
1998-12-08,11.56,11.94,11.5,11.94,64200,9.40248274613443,9.71156089868903,9.35368093257318,9.71156089868903,78931.4928873563,0.0,1.0
1998-12-09,11.5,12.0,11.25,11.5,237200,9.35368093257318,9.76036271225028,9.15034004273464,9.35368093257318,291628.506431167,0.0,1.0
1998-12-10,11.19,11.87,11.19,11.37,88200,9.10153822917338,9.65462544953423,9.10153822917338,9.24794366985714,108438.593032162,0.0,1.0
1998-12-11,10.94,11.25,10.88,11.13,71100,8.89819733933484,9.15034004273464,8.84939552577358,9.05273641561213,87414.784178988,0.0,1.0
1998-12-14,10.38,10.94,10.38,10.94,76300,8.44271374609649,8.89819733933484,8.44271374609649,8.89819733933484,93807.9892103627,0.0,1.0
1998-12-15,10.5,10.75,10.31,10.5,93400,8.54031737321899,8.74365826305754,8.3857782969417,8.54031737321899,114831.798063537,0.0,1.0
1998-12-16,10.5,10.63,10.38,10.5,97900,8.54031737321899,8.64605463593504,8.44271374609649,8.54031737321899,120364.379340688,0.0,1.0
1998-12-17,10.75,11.0,10.38,10.5,82600,8.74365826305754,8.94699915289609,8.44271374609649,8.54031737321899,101553.602998374,0.0,1.0
1998-12-18,10.56,10.75,10.56,10.75,25900,8.58911918678024,8.74365826305754,8.58911918678024,8.74365826305754,31843.0789062699,0.0,1.0
1998-12-21,10.75,10.88,10.63,10.63,88900,8.74365826305754,8.84939552577358,8.64605463593504,8.64605463593504,109299.216786386,0.0,1.0
1998-12-22,10.44,10.5,10.25,10.5,129400,8.49151555965774,8.54031737321899,8.33697648338044,8.54031737321899,159092.448280746,0.0,1.0
1998-12-23,10.5,10.5,10.25,10.44,133700,8.54031737321899,8.54031737321899,8.33697648338044,8.49151555965774,164379.137056691,0.0,1.0
1998-12-24,10.75,10.88,10.5,10.5,22500,8.74365826305754,8.84939552577358,8.54031737321899,8.54031737321899,27662.9063857557,0.0,1.0
1998-12-28,11.87,12.06,10.88,10.88,50200,9.65462544953423,9.80916452581153,8.84939552577358,8.84939552577358,61719.0178028861,0.0,1.0
1998-12-29,12.69,12.88,11.69,11.81,55400,10.3215835682047,10.476122644482,9.50822000885048,9.60582363597298,68112.2228342605,0.0,1.0
1998-12-30,12.56,12.94,12.56,12.81,36100,10.2158463054886,10.5249244580432,10.2158463054886,10.4191871953272,44383.5964678126,0.0,1.0
1998-12-31,13.25,13.25,12.37,12.5,44400,10.777067161443,10.777067161443,10.0613072292113,10.1670444919274,54588.1352678913,0.0,1.0
1999-01-04,12.56,13.25,12.47,13.25,60300,10.2158463054886,10.777067161443,10.1426435851467,10.777067161443,74136.5891138254,0.0,1.0
1999-01-05,12.81,12.94,12.56,12.63,26200,10.4191871953272,10.5249244580432,10.2158463054886,10.2727817546434,32211.9176580799,0.0,1.0
1999-01-06,13.5,13.75,12.81,12.81,24400,10.9804080512816,11.1837489411201,10.4191871953272,10.4191871953272,29998.8851472194,0.0,1.0
1999-01-07,13.13,13.38,13.06,13.38,41200,10.6794635343205,10.8828044241591,10.6225280851657,10.8828044241591,50653.8552485838,0.0,1.0
1999-01-08,12.88,13.25,12.88,13.13,197600,10.476122644482,10.777067161443,10.476122644482,10.6794635343205,242941.791192236,0.0,1.0
1999-01-11,12.44,12.75,12.44,12.75,73000,10.1182426783661,10.3703853817659,10.1182426783661,10.3703853817659,89750.762940452,0.0,1.0
1999-01-12,12.19,12.56,12.12,12.37,74500,9.91490178852757,10.2158463054886,9.85796633937278,10.0613072292113,91594.9566995022,0.0,1.0
1999-01-13,12.25,12.37,12.06,12.06,91000,9.96370360208882,10.0613072292113,9.80916452581153,9.80916452581153,111881.088049056,0.0,1.0
1999-01-14,12.12,12.25,12.12,12.25,55900,9.85796633937278,9.96370360208882,9.85796633937278,9.96370360208882,68726.9540872775,0.0,1.0
1999-01-15,11.87,12.25,11.75,12.12,136200,9.65462544953423,9.96370360208882,9.55702182241173,9.85796633937278,167452.793321775,0.0,1.0
1999-01-19,12.5,12.5,11.75,11.94,142200,10.1670444919274,10.1670444919274,9.55702182241173,9.71156089868903,174829.568357976,0.0,1.0
1999-01-20,13.38,13.38,12.63,12.63,116400,10.8828044241591,10.8828044241591,10.2727817546434,10.2727817546434,143109.435702309,0.0,1.0
1999-01-21,15.5,16.69,14.62,14.62,288500,12.6071351699899,13.5750378056214,11.8913752377583,11.8913752377583,354699.932990691,0.0,1.0
1999-01-22,14.62,15.5,14.5,15.5,120000,11.8913752377583,12.6071351699899,11.7937716106358,12.6071351699899,147535.50072403,0.0,1.0
1999-01-25,14.25,14.75,14.0,14.56,96400,11.5904307207972,11.9971125004743,11.3870898309587,11.842573424197,118520.185581638,0.0,1.0
1999-01-26,14.56,14.56,14.19,14.19,111700,11.842573424197,11.842573424197,11.541628907236,11.541628907236,137330.961923952,0.0,1.0
1999-01-27,14.25,14.56,14.19,14.56,50700,11.5904307207972,11.842573424197,11.541628907236,11.842573424197,62333.7490559029,0.0,1.0
1999-01-28,14.25,14.31,14.06,14.31,273900,11.5904307207972,11.6392325343585,11.4358916445199,11.6392325343585,336749.780402599,0.0,1.0
1999-01-29,14.19,14.25,14.0,14.12,346600,11.541628907236,11.5904307207972,11.3870898309587,11.4846934580812,426131.704591239,0.0,1.0
1999-02-01,14.12,14.25,13.97,14.12,35200,11.4846934580812,11.5904307207972,11.362688924178,11.4846934580812,43277.0802123821,0.0,1.0
1999-02-02,14.5,14.62,13.62,14.25,565500,11.7937716106358,11.8913752377583,11.0780116784041,11.5904307207972,695261.04716199,0.0,1.0
1999-02-03,14.0,14.5,14.0,14.5,79700,11.3870898309587,11.7937716106358,11.3870898309587,11.7937716106358,97988.1617308765,0.0,1.0
1999-02-04,14.0,14.0,13.94,14.0,66400,11.3870898309587,11.3870898309587,11.3382880173974,11.3870898309587,81636.3104006298,0.0,1.0
1999-02-05,13.56,14.0,13.56,14.0,345900,11.0292098648428,11.3870898309587,11.0292098648428,11.3870898309587,425271.080837018,0.0,1.0
1999-02-08,13.56,13.69,13.56,13.69,14900,11.0292098648428,11.1349471275589,11.0292098648428,11.1349471275589,18318.9913399005,0.0,1.0
1999-02-09,13.5,14.0,13.5,13.81,31800,10.9804080512816,11.3870898309587,10.9804080512816,11.2325507546814,39096.9076918679,0.0,1.0
1999-02-10,13.0,13.5,12.94,13.5,39000,10.5737262716045,10.9804080512816,10.5249244580432,10.9804080512816,47949.0377353097,0.0,1.0
1999-02-11,13.44,13.5,13.25,13.38,412200,10.9316062377203,10.9804080512816,10.777067161443,10.8828044241591,506784.444987045,0.0,1.0
1999-02-12,13.38,13.5,13.31,13.44,28400,10.8828044241591,10.9804080512816,10.8258689750043,10.9316062377203,34916.7351713537,0.0,1.0
1999-02-16,13.19,13.25,13.0,13.25,21600,10.7282653478818,10.777067161443,10.5737262716045,10.777067161443,26556.3901303254,0.0,1.0
1999-02-17,13.06,13.31,13.06,13.06,20700,10.6225280851657,10.8258689750043,10.6225280851657,10.6225280851657,25449.8738748953,0.0,1.0
1999-02-18,13.06,13.19,13.0,13.19,74100,10.6225280851657,10.7282653478818,10.5737262716045,10.7282653478818,91103.1716970889,0.0,1.0
1999-02-19,13.06,13.19,13.06,13.19,207900,10.6225280851657,10.7282653478818,10.6225280851657,10.7282653478818,255605.255004383,0.0,1.0
1999-02-22,12.94,13.19,12.88,13.19,44800,10.5249244580432,10.7282653478818,10.476122644482,10.7282653478818,55079.9202703048,0.0,1.0
1999-02-23,12.63,12.94,12.56,12.81,48900,10.2727817546434,10.5249244580432,10.2158463054886,10.4191871953272,60120.7165450425,0.0,1.0
1999-02-24,11.62,12.5,11.5,12.5,86900,9.45128455969568,10.1670444919274,9.35368093257318,10.1670444919274,106840.291774319,0.0,1.0
1999-02-25,11.62,11.75,11.5,11.75,318600,9.45128455969568,9.55702182241173,9.35368093257318,9.55702182241173,391706.754422301,0.0,1.0
1999-02-26,12.44,12.44,11.56,11.56,167000,10.1182426783661,10.1182426783661,9.40248274613443,9.40248274613443,205320.238507609,0.0,1.0
1999-03-01,12.81,13.0,12.69,12.81,96800,10.4191871953272,10.5737262716045,10.3215835682047,10.4191871953272,119011.970584051,0.0,1.0
1999-03-02,13.0,13.25,12.88,12.94,107400,10.5737262716045,10.777067161443,10.476122644482,10.5249244580432,132044.273148007,0.0,1.0
1999-03-03,12.56,13.38,12.56,13.25,47700,10.2158463054886,10.8828044241591,10.2158463054886,10.777067161443,58645.3615378022,0.0,1.0
1999-03-04,12.44,12.56,12.31,12.44,52000,10.1182426783661,10.2158463054886,10.0125054156501,10.1182426783661,63932.0503137466,0.0,1.0
1999-03-05,12.69,13.0,12.44,12.44,61500,10.3215835682047,10.5737262716045,10.1182426783661,10.1182426783661,75611.9441210653,0.0,1.0
1999-03-08,12.63,12.75,12.63,12.75,90900,10.2727817546434,10.3703853817659,10.2727817546434,10.3703853817659,111758.141798453,0.0,1.0
1999-03-09,12.5,12.81,12.5,12.75,92300,10.1670444919274,10.4191871953272,10.1670444919274,10.3703853817659,113479.3893069,0.0,1.0
1999-03-10,12.5,12.5,12.44,12.5,112100,10.1670444919274,10.1670444919274,10.1182426783661,10.1670444919274,137822.746926365,0.0,1.0
1999-03-11,12.5,12.63,12.44,12.56,109200,10.1670444919274,10.2727817546434,10.1182426783661,10.2158463054886,134257.305658867,0.0,1.0
1999-03-12,12.5,12.56,12.25,12.44,57600,10.1670444919274,10.2158463054886,9.96370360208882,10.1182426783661,70817.0403475344,0.0,1.0
1999-03-15,12.5,12.63,12.5,12.56,41500,10.1670444919274,10.2727817546434,10.1670444919274,10.2158463054886,51022.6940003937,0.0,1.0
1999-03-16,12.44,12.63,12.44,12.63,113200,10.1182426783661,10.2727817546434,10.1182426783661,10.2727817546434,139175.155683002,0.0,1.0
1999-03-17,12.12,12.5,12.12,12.37,141800,9.85796633937278,10.1670444919274,9.85796633937278,10.0613072292113,174337.783355563,0.0,1.0
1999-03-18,11.94,12.06,11.94,12.06,31300,9.71156089868903,9.80916452581153,9.71156089868903,9.80916452581153,38482.1764388512,0.0,1.0
1999-03-19,12.0,12.25,11.94,12.0,293500,9.76036271225028,9.96370360208882,9.71156089868903,9.76036271225028,360847.245520858,0.0,1.0
1999-03-22,11.75,11.87,11.69,11.87,28400,9.55702182241173,9.65462544953423,9.50822000885048,9.65462544953423,34916.7351713539,0.0,1.0
1999-03-23,11.25,11.62,11.13,11.62,38700,9.15034004273464,9.45128455969568,9.05273641561213,9.45128455969568,47580.1989834998,0.0,1.0
1999-03-24,11.25,11.5,11.25,11.37,18100,9.15034004273464,9.35368093257318,9.15034004273464,9.24794366985714,22253.2713592079,0.0,1.0
1999-03-25,11.25,11.37,11.25,11.37,16200,9.15034004273464,9.24794366985714,9.15034004273464,9.24794366985714,19917.2925977441,0.0,1.0
1999-03-26,11.94,12.0,11.37,11.37,59700,9.71156089868903,9.76036271225028,9.24794366985714,9.24794366985714,73398.9116102051,0.0,1.0
1999-03-29,12.44,12.56,11.94,11.94,203500,10.1182426783661,10.2158463054886,9.71156089868903,9.71156089868903,250195.619977835,0.0,1.0
1999-03-30,12.69,12.69,12.37,12.37,19800,10.3215835682047,10.3215835682047,10.0613072292113,10.0613072292113,24343.3576194649,0.0,1.0
1999-03-31,13.13,13.13,12.56,12.56,95400,10.6794635343205,10.6794635343205,10.2158463054886,10.2158463054886,117290.723075604,0.0,1.0
1999-04-01,13.0,13.0,12.88,13.0,200500,10.5737262716045,10.5737262716045,10.476122644482,10.5737262716045,246507.232459733,0.0,1.0
1999-04-05,12.88,13.0,12.63,13.0,156200,10.476122644482,10.5737262716045,10.2727817546434,10.5737262716045,192042.043442446,0.0,1.0
1999-04-06,12.81,13.0,12.56,13.0,58600,10.4191871953272,10.5737262716045,10.2158463054886,10.5737262716045,72046.502853568,0.0,1.0
1999-04-07,12.88,12.94,12.75,12.88,21200,10.476122644482,10.5249244580432,10.3703853817659,10.476122644482,26064.6051279119,0.0,1.0
1999-04-08,12.63,12.75,12.25,12.75,32900,10.2727817546434,10.3703853817659,9.96370360208882,10.3703853817659,40449.3164485051,0.0,1.0
1999-04-09,12.63,12.63,12.44,12.56,22300,10.2727817546434,10.2727817546434,10.1182426783661,10.2158463054886,27417.013884549,0.0,1.0
1999-04-12,12.63,12.69,12.5,12.5,124900,10.2727817546434,10.3215835682047,10.1670444919274,10.1670444919274,153559.867003595,0.0,1.0
1999-04-13,12.63,13.0,12.56,12.56,65300,10.2727817546434,10.5737262716045,10.2158463054886,10.2158463054886,80283.9016439933,0.0,1.0
1999-04-14,12.69,12.81,12.56,12.69,56100,10.3215835682047,10.4191871953272,10.2158463054886,10.3215835682047,68972.846588484,0.0,1.0
1999-04-15,12.06,12.63,12.0,12.56,71200,9.80916452581153,10.2727817546434,9.76036271225028,10.2158463054886,87537.7304295913,0.0,1.0
1999-04-16,12.69,12.75,12.19,12.19,177300,10.3215835682047,10.3703853817659,9.91490178852757,9.91490178852757,217983.702319754,0.0,1.0
1999-04-19,12.19,12.88,11.87,12.81,271200,9.91490178852757,10.476122644482,9.65462544953423,10.4191871953272,333430.231636309,0.0,1.0
1999-04-20,12.75,12.75,12.25,12.31,89400,10.3703853817659,10.3703853817659,9.96370360208882,10.0125054156501,109913.948039403,0.0,1.0
1999-04-21,12.75,12.75,12.5,12.75,52900,10.3703853817659,10.3703853817659,10.1670444919274,10.3703853817659,65038.5665691769,0.0,1.0
1999-04-22,13.69,13.87,12.69,12.69,269400,11.1349471275589,11.2813525682426,10.3215835682047,10.3215835682047,331217.199125447,0.0,1.0
1999-04-23,13.62,13.75,13.0,13.75,238600,11.0780116784041,11.1837489411201,10.5737262716045,11.1837489411201,293349.753939613,0.0,1.0
1999-04-26,11.87,14.62,11.5,14.5,798600,9.65462544953423,11.8913752377583,9.35368093257318,11.7937716106358,981848.757318422,0.0,1.0
1999-04-27,11.5,12.12,10.75,12.0,570700,9.35368093257318,9.85796633937278,8.74365826305754,9.76036271225028,701654.252193368,0.0,1.0
1999-04-28,11.44,11.62,11.19,11.62,103800,9.30487911901193,9.45128455969568,9.10153822917338,9.45128455969568,127618.208126286,0.0,1.0
1999-04-29,11.69,11.87,11.37,11.56,72500,9.50822000885048,9.65462544953423,9.24794366985714,9.40248274613443,89136.031687435,0.0,1.0
1999-04-30,11.44,11.81,11.0,11.81,137300,9.30487911901193,9.60582363597298,8.94699915289609,9.60582363597298,168805.202078411,0.0,1.0
1999-05-03,12.0,12.06,11.56,11.56,111000,9.76036271225028,9.80916452581153,9.40248274613443,9.40248274613443,136470.338169728,0.0,1.0
1999-05-04,12.0,12.19,12.0,12.12,178900,9.76036271225028,9.91490178852757,9.76036271225028,9.85796633937278,219950.842329409,0.0,1.0
1999-05-05,12.19,12.25,12.0,12.0,76800,9.91490178852757,9.96370360208882,9.76036271225028,9.76036271225028,94422.7204633795,0.0,1.0
1999-05-06,12.81,13.0,12.5,12.5,347500,10.4191871953272,10.5737262716045,10.1670444919274,10.1670444919274,427238.22084667,0.0,1.0
1999-05-07,12.63,12.94,12.63,12.94,228600,10.2727817546434,10.5249244580432,10.2727817546434,10.5249244580432,281055.128879278,0.0,1.0
1999-05-10,13.0,13.0,12.63,12.63,13100,10.5737262716045,10.5737262716045,10.2727817546434,10.2727817546434,16105.9588290399,0.0,1.0
1999-05-11,12.81,13.38,12.81,13.13,110800,10.4191871953272,10.8828044241591,10.4191871953272,10.6794635343205,136224.445668521,0.0,1.0
1999-05-12,12.81,13.13,12.63,12.81,58500,10.4191871953272,10.6794635343205,10.2727817546434,10.4191871953272,71923.5566029646,0.0,1.0
1999-05-13,12.69,12.81,12.5,12.81,247500,10.3215835682047,10.4191871953272,10.1670444919274,10.4191871953272,304291.970243312,0.0,1.0
1999-05-14,12.88,12.88,12.63,12.69,33800,10.476122644482,10.476122644482,10.2727817546434,10.3215835682047,41555.8327039351,0.0,1.0
1999-05-17,13.13,13.5,12.75,12.88,66900,10.6794635343205,10.9804080512816,10.3703853817659,10.476122644482,82251.041653647,0.0,1.0
1999-05-18,13.38,13.44,12.88,13.0,41700,10.8828044241591,10.9316062377203,10.476122644482,10.5737262716045,51268.5865016004,0.0,1.0
1999-05-19,13.06,13.5,13.06,13.25,43000,10.6225280851657,10.9804080512816,10.6225280851657,10.777067161443,52866.8877594443,0.0,1.0
1999-05-20,13.0,13.25,12.94,13.13,38800,10.5737262716045,10.777067161443,10.5249244580432,10.6794635343205,47703.145234103,0.0,1.0
1999-05-21,13.31,13.31,12.94,13.06,50400,10.8258689750043,10.8258689750043,10.5249244580432,10.6225280851657,61964.9103040926,0.0,1.0
1999-05-24,12.81,13.31,12.5,13.25,166600,10.4191871953272,10.8258689750043,10.1670444919274,10.777067161443,204828.453505195,0.0,1.0
1999-05-25,12.5,12.81,12.25,12.81,38800,10.1670444919274,10.4191871953272,9.96370360208882,10.4191871953272,47703.145234103,0.0,1.0
1999-05-26,12.5,12.56,12.19,12.56,61700,10.1670444919274,10.2158463054886,9.91490178852757,10.2158463054886,75857.8366222721,0.0,1.0
1999-05-27,12.31,12.5,12.12,12.25,22600,10.0125054156501,10.1670444919274,9.85796633937278,9.96370360208882,27785.852636359,0.0,1.0
1999-05-28,12.44,12.81,12.37,12.37,15100,10.1182426783661,10.4191871953272,10.0613072292113,10.0613072292113,18564.8838411072,0.0,1.0
1999-06-01,12.44,12.44,12.19,12.37,31800,10.1182426783661,10.1182426783661,9.91490178852757,10.0613072292113,39096.9076918681,0.0,1.0
1999-06-02,12.12,12.31,12.12,12.31,61300,9.85796633937278,10.0125054156501,9.85796633937278,10.0125054156501,75366.0516198588,0.0,1.0
1999-06-03,12.19,12.25,12.12,12.12,52300,9.91490178852757,9.96370360208882,9.85796633937278,9.85796633937278,64300.8890655566,0.0,1.0
1999-06-04,12.19,12.25,12.06,12.12,20500,9.91490178852757,9.96370360208882,9.80916452581153,9.85796633937278,25203.9813736885,0.0,1.0
1999-06-07,12.75,12.75,12.12,12.19,16000,10.3703853817659,10.3703853817659,9.85796633937278,9.91490178852757,19671.4000965374,0.0,1.0
1999-06-08,13.19,13.19,12.5,12.63,53100,10.7282653478818,10.7282653478818,10.1670444919274,10.2727817546434,65284.4590703832,0.0,1.0
1999-06-09,13.87,13.87,12.94,12.94,72100,11.2813525682426,11.2813525682426,10.5249244580432,10.5249244580432,88644.2466850217,0.0,1.0
1999-06-10,12.88,13.81,12.75,13.75,65300,10.476122644482,11.2325507546814,10.3703853817659,11.1837489411201,80283.9016439929,0.0,1.0
1999-06-11,12.37,12.94,12.0,12.81,135500,10.0613072292113,10.5249244580432,9.76036271225028,10.4191871953272,166592.169567551,0.0,1.0
1999-06-14,12.56,12.88,12.5,12.5,57700,10.2158463054886,10.476122644482,10.1670444919274,10.1670444919274,70939.9865981381,0.0,1.0
1999-06-15,13.5,13.81,12.69,12.69,179400,10.9804080512816,11.2325507546814,10.3215835682047,10.3215835682047,220565.573582425,0.0,1.0
1999-06-16,14.0,14.0,13.56,13.62,131000,11.3870898309587,11.3870898309587,11.0292098648428,11.0780116784041,161059.588290399,0.0,1.0
1999-06-17,14.19,14.19,13.81,13.94,128700,11.541628907236,11.541628907236,11.2325507546814,11.3382880173974,158231.824526522,0.0,1.0
1999-06-18,14.5,14.5,13.87,14.25,90900,11.7937716106358,11.7937716106358,11.2813525682426,11.5904307207972,111758.141798453,0.0,1.0
1999-06-21,14.25,14.56,14.06,14.37,69400,11.5904307207972,11.842573424197,11.4358916445199,11.6880343479197,85324.6979187309,0.0,1.0
1999-06-22,14.44,14.44,14.06,14.37,78300,11.7449697970745,11.7449697970745,11.4358916445199,11.6880343479197,96266.9142224298,0.0,1.0
1999-06-23,14.25,14.37,13.94,14.37,43000,11.5904307207972,11.6880343479197,11.3382880173974,11.6880343479197,52866.8877594442,0.0,1.0
1999-06-24,13.87,14.12,13.38,14.12,68400,11.2813525682426,11.4846934580812,10.8828044241591,11.4846934580812,84095.2354126974,0.0,1.0
1999-06-25,13.81,13.81,13.5,13.75,94500,11.2325507546814,11.2325507546814,10.9804080512816,11.1837489411201,116184.206820174,0.0,1.0
1999-06-28,14.88,15.25,13.87,13.87,130100,12.1028497631903,12.4037942801514,11.2813525682426,11.2813525682426,159953.07203497,0.0,1.0
1999-06-29,15.31,15.44,14.47,14.75,118400,12.4525960937126,12.5583333564287,11.7693707038551,11.9971125004743,145568.360714377,0.0,1.0
1999-06-30,16.25,16.37,15.13,15.44,201400,13.2171578395056,13.3147614666281,12.3061906530289,12.5583333564287,247613.748715164,0.0,1.0
1999-07-01,15.56,16.37,15.31,16.25,48600,12.6559369835512,13.3147614666281,12.4525960937126,13.2171578395056,59751.8777932323,0.0,1.0
1999-07-02,15.44,15.56,15.38,15.5,10200,12.5583333564287,12.6559369835512,12.5095315428674,12.6071351699899,12540.5175615426,0.0,1.0
1999-07-06,15.5,15.5,15.13,15.44,53800,12.6071351699899,12.6071351699899,12.3061906530289,12.5583333564287,66145.0828246072,0.0,1.0
1999-07-07,15.38,15.5,15.25,15.5,25200,12.5095315428674,12.6071351699899,12.4037942801514,12.6071351699899,30982.4551520465,0.0,1.0
1999-07-08,15.5,15.56,15.38,15.44,14200,12.6071351699899,12.6559369835512,12.5095315428674,12.5583333564287,17458.367585677,0.0,1.0
1999-07-09,15.81,15.87,15.5,15.5,15800,12.8592778733897,12.908079686951,12.6071351699899,12.6071351699899,19425.5075953307,0.0,1.0
1999-07-12,15.81,15.94,15.69,15.81,10800,12.8592778733897,12.9650151361058,12.7616742462672,12.8592778733897,13278.1950651628,0.0,1.0
1999-07-13,15.94,16.0,15.69,15.81,38500,12.9650151361058,13.013816949667,12.7616742462672,12.8592778733897,47334.306482293,0.0,1.0
1999-07-14,15.5,15.69,15.38,15.69,27000,12.6071351699899,12.7616742462672,12.5095315428674,12.7616742462672,33195.4876629069,0.0,1.0
1999-07-15,14.0,15.25,13.31,15.25,149500,11.3870898309587,12.4037942801514,10.8258689750043,12.4037942801514,183804.64465202,0.0,1.0
1999-07-16,14.62,14.62,13.87,14.0,33300,11.8913752377583,11.8913752377583,11.2813525682426,11.3870898309587,40941.1014509183,0.0,1.0
1999-07-19,14.56,14.69,14.37,14.69,59200,11.842573424197,11.948310686913,11.6880343479197,11.948310686913,72784.1803571883,0.0,1.0
1999-07-20,14.81,14.81,14.5,14.69,34500,12.0459143140356,12.0459143140356,11.7937716106358,11.948310686913,42416.4564581586,0.0,1.0
1999-07-21,14.0,14.69,13.62,14.69,48400,11.3870898309587,11.948310686913,11.0780116784041,11.948310686913,59505.9852920254,0.0,1.0
1999-07-22,13.0,13.87,13.0,13.87,32500,10.5737262716045,11.2813525682426,10.5737262716045,11.2813525682426,39957.5314460914,0.0,1.0
1999-07-23,12.31,12.75,12.25,12.75,55000,10.0125054156501,10.3703853817659,9.96370360208882,10.3703853817659,67620.4378318471,0.0,1.0
1999-07-26,12.19,12.25,12.19,12.25,38700,9.91490178852757,9.96370360208882,9.91490178852757,9.96370360208882,47580.1989834998,0.0,1.0
1999-07-27,12.06,12.19,12.06,12.06,25700,9.80916452581153,9.91490178852757,9.80916452581153,9.80916452581153,31597.1864050632,0.0,1.0
1999-07-28,12.06,12.06,12.0,12.0,28800,9.80916452581153,9.80916452581153,9.76036271225028,9.76036271225028,35408.5201737673,0.0,1.0
1999-07-29,11.62,12.0,11.5,12.0,42300,9.45128455969568,9.76036271225028,9.35368093257318,9.76036271225028,52006.2640052207,0.0,1.0
1999-07-30,11.62,11.75,11.56,11.62,66200,9.45128455969568,9.55702182241173,9.40248274613443,9.45128455969568,81390.4178994235,0.0,1.0
1999-08-02,11.87,11.87,11.62,11.62,31500,9.65462544953423,9.65462544953423,9.45128455969568,9.45128455969568,38728.068940058,0.0,1.0
1999-08-03,12.12,12.25,11.87,12.0,45700,9.85796633937278,9.96370360208882,9.65462544953423,9.76036271225028,56186.4365257349,0.0,1.0
1999-08-04,11.75,12.0,11.69,12.0,20300,9.55702182241173,9.76036271225028,9.50822000885048,9.76036271225028,24958.0888724818,0.0,1.0
1999-08-05,12.0,12.0,11.62,11.69,17800,9.76036271225028,9.76036271225028,9.45128455969568,9.50822000885048,21884.4326073978,0.0,1.0
1999-08-06,12.0,12.0,11.87,12.0,5700,9.76036271225028,9.76036271225028,9.65462544953423,9.76036271225028,7007.93628439144,0.0,1.0
1999-08-09,11.69,12.0,11.56,12.0,30600,9.50822000885048,9.76036271225028,9.40248274613443,9.76036271225028,37621.5526846277,0.0,1.0
1999-08-10,11.75,12.25,11.69,11.75,26200,9.55702182241173,9.96370360208882,9.50822000885048,9.55702182241173,32211.91765808,0.0,1.0
1999-08-11,11.87,11.87,11.62,11.69,4600,9.65462544953423,9.65462544953423,9.45128455969568,9.50822000885048,5655.5275277545,0.0,1.0
1999-08-12,12.0,12.0,11.94,12.0,9900,9.76036271225028,9.76036271225028,9.71156089868903,9.76036271225028,12171.6788097325,0.0,1.0
1999-08-13,12.19,12.19,12.12,12.12,10900,9.91490178852757,9.91490178852757,9.85796633937278,9.85796633937278,13401.1413157661,0.0,1.0
1999-08-16,12.0,12.06,11.87,12.06,18900,9.76036271225028,9.80916452581153,9.65462544953423,9.80916452581153,23236.8413640348,0.0,1.0
1999-08-17,12.0,12.12,11.87,12.06,7300,9.76036271225028,9.85796633937278,9.65462544953423,9.80916452581153,8975.07629404518,0.0,1.0
1999-08-18,12.12,12.22,12.12,12.12,31300,9.85796633937278,9.9393026953082,9.85796633937278,9.85796633937278,38482.1764388513,0.0,1.0
1999-08-19,12.12,12.25,12.12,12.12,2100,9.85796633937278,9.96370360208882,9.85796633937278,9.85796633937278,2581.87126267053,0.0,1.0
1999-08-20,12.0,12.19,12.0,12.12,11300,9.76036271225028,9.91490178852757,9.76036271225028,9.85796633937278,13892.9263181795,0.0,1.0
1999-08-23,11.75,12.0,11.75,12.0,44600,9.55702182241173,9.76036271225028,9.55702182241173,9.76036271225028,54834.027769098,0.0,1.0
1999-08-24,12.19,12.19,11.87,11.87,99500,9.91490178852757,9.91490178852757,9.65462544953423,9.65462544953423,122331.519350342,0.0,1.0
1999-08-25,12.44,12.44,12.0,12.06,14500,10.1182426783661,10.1182426783661,9.76036271225028,9.80916452581153,17827.206337487,0.0,1.0
1999-08-26,12.75,12.75,12.5,12.56,15800,10.3703853817659,10.3703853817659,10.1670444919274,10.2158463054886,19425.5075953307,0.0,1.0
1999-08-27,12.63,12.94,12.63,12.88,18300,10.2727817546434,10.5249244580432,10.2727817546434,10.476122644482,22499.1638604147,0.0,1.0
1999-08-30,12.5,12.75,12.5,12.75,16500,10.1670444919274,10.3703853817659,10.1670444919274,10.3703853817659,20286.1313495541,0.0,1.0
1999-08-31,12.37,12.5,12.37,12.5,16000,10.0613072292113,10.1670444919274,10.0613072292113,10.1670444919274,19671.4000965374,0.0,1.0
1999-09-01,12.12,12.44,12.12,12.44,145200,9.85796633937278,10.1182426783661,9.85796633937278,10.1182426783661,178517.955876077,0.0,1.0
1999-09-02,12.63,12.63,12.12,12.12,30000,10.2727817546434,10.2727817546434,9.85796633937278,9.85796633937278,36883.8751810077,0.0,1.0
1999-09-03,12.88,12.88,12.69,12.75,14900,10.476122644482,10.476122644482,10.3215835682047,10.3703853817659,18318.9913399004,0.0,1.0
1999-09-07,13.0,13.25,12.5,12.75,52900,10.5737262716045,10.777067161443,10.1670444919274,10.3703853817659,65038.5665691765,0.0,1.0
1999-09-08,13.0,13.25,12.75,13.25,10200,10.5737262716045,10.777067161443,10.3703853817659,10.777067161443,12540.5175615425,0.0,1.0
1999-09-09,13.0,13.06,12.88,12.88,116100,10.5737262716045,10.6225280851657,10.476122644482,10.476122644482,142740.596950499,0.0,1.0
1999-09-10,12.88,13.0,12.88,13.0,5500,10.476122644482,10.5737262716045,10.476122644482,10.5737262716045,6762.0437831847,0.0,1.0
1999-09-13,12.88,12.94,12.75,12.94,4300,10.476122644482,10.5249244580432,10.3703853817659,10.5249244580432,5286.6887759444,0.0,1.0
1999-09-14,12.63,12.94,12.63,12.94,5700,10.2727817546434,10.5249244580432,10.2727817546434,10.5249244580432,7007.93628439146,0.0,1.0
1999-09-15,12.44,12.5,12.37,12.5,42100,10.1182426783661,10.1670444919274,10.0613072292113,10.1670444919274,51760.3715040141,0.0,1.0
1999-09-16,11.81,12.56,11.81,12.56,35800,9.60582363597298,10.2158463054886,9.60582363597298,10.2158463054886,44014.7577160024,0.0,1.0
1999-09-17,12.0,12.0,11.81,11.87,21700,9.76036271225028,9.76036271225028,9.60582363597298,9.65462544953423,26679.3363809288,0.0,1.0
1999-09-20,12.0,12.0,11.62,12.0,36900,9.76036271225028,9.76036271225028,9.45128455969568,9.76036271225028,45367.1664726393,0.0,1.0
1999-09-21,11.94,12.06,11.94,12.06,24100,9.71156089868903,9.80916452581153,9.71156089868903,9.80916452581153,29630.0463954094,0.0,1.0
1999-09-22,11.75,11.87,11.62,11.87,39700,9.55702182241173,9.65462544953423,9.45128455969568,9.65462544953423,48809.6614895334,0.0,1.0
1999-09-23,11.25,11.87,11.25,11.87,18300,9.15034004273464,9.65462544953423,9.15034004273464,9.65462544953423,22499.1638604146,0.0,1.0
1999-09-24,10.75,11.19,10.63,11.19,55200,8.74365826305754,9.10153822917338,8.64605463593504,9.10153822917338,67866.330333054,0.0,1.0
1999-09-27,10.44,10.75,10.31,10.75,42600,8.49151555965774,8.74365826305754,8.3857782969417,8.74365826305754,52375.1027570308,0.0,1.0
1999-09-28,10.75,10.88,10.44,10.5,62800,8.74365826305754,8.84939552577358,8.49151555965774,8.54031737321899,77210.2453789092,0.0,1.0
1999-09-29,10.81,11.0,10.69,10.88,104000,8.79246007661879,8.94699915289609,8.69485644949629,8.84939552577358,127864.100627493,0.0,1.0
1999-09-30,9.5,10.88,9.5,10.88,77000,7.7269538138648,8.84939552577358,7.7269538138648,8.84939552577358,94668.6129645862,0.0,1.0
1999-10-01,9.69,9.75,9.5,9.5,180300,7.8814928901421,7.93029470370335,7.7269538138648,7.7269538138648,221672.089837856,0.0,1.0
1999-10-04,9.81,9.87,9.75,9.81,49600,7.9790965172646,8.02789833082585,7.93029470370335,7.9790965172646,60981.3402992659,0.0,1.0
1999-10-05,9.94,10.06,9.87,9.94,47300,8.08483377998065,8.18243740710315,8.02789833082585,8.08483377998065,58153.5765353886,0.0,1.0
1999-10-06,9.94,9.94,9.81,9.81,32900,8.08483377998065,8.08483377998065,7.9790965172646,7.9790965172646,40449.316448505,0.0,1.0
1999-10-07,10.0,10.12,9.94,10.06,41400,8.1336355935419,8.2312392206644,8.08483377998065,8.18243740710315,50899.7477497905,0.0,1.0
1999-10-08,10.0,10.12,10.0,10.0,17400,8.1336355935419,8.2312392206644,8.1336355935419,8.1336355935419,21392.6476049844,0.0,1.0
1999-10-11,10.25,10.25,10.06,10.06,22500,8.33697648338044,8.33697648338044,8.18243740710315,8.18243740710315,27662.9063857557,0.0,1.0
1999-10-12,9.94,10.25,9.62,10.19,39000,8.08483377998065,8.33697648338044,7.8245574409873,8.28817466981919,47949.0377353099,0.0,1.0
1999-10-13,9.5,10.0,9.37,10.0,37900,7.7269538138648,8.1336355935419,7.62121655114876,8.1336355935419,46596.6289786729,0.0,1.0
1999-10-14,9.19,9.62,9.12,9.62,13300,7.474811110465,7.8245574409873,7.41787566131021,7.8245574409873,16351.8513302467,0.0,1.0
1999-10-15,9.31,9.75,9.25,9.62,91600,7.57241473758751,7.93029470370335,7.52361292402625,7.8245574409873,112618.765552676,0.0,1.0
1999-10-18,9.25,9.31,9.0,9.31,46200,7.52361292402625,7.57241473758751,7.32027203418771,7.57241473758751,56801.1677787517,0.0,1.0
1999-10-19,8.56,9.25,8.56,9.22,22100,6.96239206807186,7.52361292402625,6.96239206807186,7.49921201724563,27171.1213833423,0.0,1.0
1999-10-20,8.0,8.63,7.87,8.63,145400,6.50690847483352,7.01932751722666,6.40117121211747,7.01932751722666,178763.848377283,0.0,1.0
1999-10-21,8.06,8.13,7.94,8.13,53600,6.55571028839477,6.61264573754956,6.45810666127227,6.61264573754956,65899.1903234002,0.0,1.0
1999-10-22,7.87,8.06,7.87,8.06,70000,6.40117121211747,6.55571028839477,6.40117121211747,6.55571028839477,86062.3754223511,0.0,1.0
1999-10-25,7.94,8.0,7.87,7.87,46400,6.45810666127227,6.50690847483352,6.40117121211747,6.40117121211747,57047.0602799584,0.0,1.0
1999-10-26,8.0,8.0,7.87,8.0,144900,6.50690847483352,6.50690847483352,6.40117121211747,6.50690847483352,178149.117124267,0.0,1.0
1999-10-27,8.0,8.0,7.94,7.94,20100,6.50690847483352,6.50690847483352,6.45810666127227,6.45810666127227,24712.1963712751,0.0,1.0
1999-10-28,7.62,8.0,7.5,7.75,560500,6.19783032227893,6.50690847483352,6.10022669515642,6.30356758499497,689113.734631825,0.0,1.0
1999-10-29,7.81,8.0,7.69,7.75,208900,6.35236939855622,6.50690847483352,6.25476577143372,6.30356758499497,256834.717510416,0.0,1.0
1999-11-01,8.5,9.0,8.06,8.06,413200,6.91359025451061,7.32027203418771,6.55571028839477,6.55571028839477,508013.907493078,0.0,1.0
1999-11-02,10.94,11.13,8.69,8.69,230000,8.89819733933484,9.05273641561213,7.06812933078791,7.06812933078791,282776.376387725,0.0,1.0
1999-11-03,9.75,10.94,9.5,10.88,185700,7.93029470370335,8.89819733933484,7.7269538138648,8.84939552577358,228311.187370437,0.0,1.0
1999-11-04,8.63,9.37,8.5,9.37,128800,7.01932751722666,7.62121655114876,6.91359025451061,7.62121655114876,158354.770777126,0.0,1.0
1999-11-05,8.94,9.25,8.75,8.75,56800,7.27147022062646,7.52361292402625,7.11693114434916,7.11693114434916,69833.4703427077,0.0,1.0
1999-11-08,9.44,9.5,9.06,9.06,122400,7.67815200030355,7.7269538138648,7.36907384774896,7.36907384774896,150486.210738511,0.0,1.0
1999-11-09,10.06,10.19,9.56,9.56,127900,8.18243740710315,8.28817466981919,7.77575562742605,7.77575562742605,157248.254521696,0.0,1.0
1999-11-10,10.25,10.31,10.06,10.19,146100,8.33697648338044,8.3857782969417,8.18243740710315,8.28817466981919,179624.472131507,0.0,1.0
1999-11-11,10.5,10.63,10.25,10.38,92800,8.54031737321899,8.64605463593504,8.33697648338044,8.44271374609649,114094.120559917,0.0,1.0
1999-11-12,10.88,10.94,10.38,10.38,35800,8.84939552577358,8.89819733933484,8.44271374609649,8.44271374609649,44014.7577160024,0.0,1.0
1999-11-15,11.13,11.13,10.63,10.94,433600,9.05273641561213,9.05273641561213,8.64605463593504,8.89819733933484,533094.942616163,0.0,1.0
1999-11-16,11.06,11.25,10.81,11.13,47700,8.99580096645734,9.15034004273464,8.79246007661879,9.05273641561213,58645.3615378021,0.0,1.0
1999-11-17,10.81,11.06,10.75,11.06,42400,8.79246007661879,8.99580096645734,8.74365826305754,8.99580096645734,52129.2102558241,0.0,1.0
1999-11-18,10.75,11.0,10.69,10.69,240800,8.74365826305754,8.94699915289609,8.69485644949629,8.69485644949629,296054.571452888,0.0,1.0
1999-11-19,10.5,10.75,10.5,10.75,41000,8.54031737321899,8.74365826305754,8.54031737321899,8.74365826305754,50407.9627473771,0.0,1.0
1999-11-22,10.06,10.75,9.94,10.56,111200,8.18243740710315,8.74365826305754,8.08483377998065,8.58911918678024,136716.230670935,0.0,1.0
1999-11-23,9.81,10.06,9.62,10.0,61500,7.9790965172646,8.18243740710315,7.8245574409873,8.1336355935419,75611.9441210656,0.0,1.0
1999-11-24,9.69,10.0,9.5,9.69,86000,7.8814928901421,8.1336355935419,7.7269538138648,7.8814928901421,105733.775518888,0.0,1.0
1999-11-26,9.62,9.75,9.5,9.75,63000,7.8245574409873,7.93029470370335,7.7269538138648,7.93029470370335,77456.137880116,0.0,1.0
1999-11-29,9.5,9.69,9.37,9.62,39200,7.7269538138648,7.8814928901421,7.62121655114876,7.8245574409873,48194.9302365166,0.0,1.0
1999-11-30,9.25,9.44,9.19,9.44,57400,7.52361292402625,7.67815200030355,7.474811110465,7.67815200030355,70571.1478463279,0.0,1.0
1999-12-01,9.25,9.37,9.19,9.25,74100,7.52361292402625,7.62121655114876,7.474811110465,7.52361292402625,91103.1716970888,0.0,1.0
1999-12-02,9.37,9.44,9.19,9.25,95400,7.62121655114876,7.67815200030355,7.474811110465,7.52361292402625,117290.723075604,0.0,1.0
1999-12-03,9.37,9.5,9.31,9.5,83100,7.62121655114876,7.7269538138648,7.57241473758751,7.7269538138648,102168.334251391,0.0,1.0
1999-12-06,10.19,10.31,9.56,9.62,69400,8.28817466981919,8.3857782969417,7.77575562742605,7.8245574409873,85324.6979187309,0.0,1.0
1999-12-07,10.63,10.88,10.31,10.31,70500,8.64605463593504,8.84939552577358,8.3857782969417,8.3857782969417,86677.1066753678,0.0,1.0
1999-12-08,10.5,11.0,10.5,10.63,40300,8.54031737321899,8.94699915289609,8.54031737321899,8.64605463593504,49547.3389931535,0.0,1.0
1999-12-09,10.44,10.75,10.38,10.56,53100,8.49151555965774,8.74365826305754,8.44271374609649,8.58911918678024,65284.4590703834,0.0,1.0
1999-12-10,9.19,10.75,9.19,10.56,117500,7.474811110465,8.74365826305754,7.474811110465,8.58911918678024,144461.844458947,0.0,1.0
1999-12-13,11.0,11.0,9.37,9.37,171000,8.94699915289609,8.94699915289609,7.62121655114876,7.62121655114876,210238.088531743,0.0,1.0
1999-12-14,11.0,11.25,10.75,11.13,56100,8.94699915289609,9.15034004273464,8.74365826305754,9.05273641561213,68972.8465884842,0.0,1.0
1999-12-15,10.88,11.0,10.63,11.0,138000,8.84939552577358,8.94699915289609,8.64605463593504,8.94699915289609,169665.825832635,0.0,1.0
1999-12-16,10.69,10.88,10.63,10.75,44200,8.69485644949629,8.84939552577358,8.64605463593504,8.74365826305754,54342.2427666845,0.0,1.0
1999-12-17,10.63,10.81,10.56,10.81,79500,8.64605463593504,8.79246007661879,8.58911918678024,8.79246007661879,97742.2692296701,0.0,1.0
1999-12-20,10.81,10.81,10.5,10.5,44400,8.79246007661879,8.79246007661879,8.54031737321899,8.54031737321899,54588.1352678913,0.0,1.0
1999-12-21,9.87,10.69,9.87,10.69,75000,8.02789833082585,8.69485644949629,8.02789833082585,8.69485644949629,92209.687952519,0.0,1.0
1999-12-22,9.75,9.94,9.62,9.94,28000,7.93029470370335,8.08483377998065,7.8245574409873,8.08483377998065,34424.9501689404,0.0,1.0
1999-12-23,9.69,9.87,9.5,9.81,239900,7.8814928901421,8.02789833082585,7.7269538138648,7.9790965172646,294948.055197457,0.0,1.0
1999-12-27,9.81,9.91,9.5,9.69,512400,7.9790965172646,8.06043287320002,7.7269538138648,7.8814928901421,629976.58809161,0.0,1.0
1999-12-28,9.62,9.81,9.62,9.69,84900,7.8245574409873,7.9790965172646,7.8245574409873,7.8814928901421,104381.366762252,0.0,1.0
1999-12-29,9.81,10.12,9.62,9.75,217600,7.9790965172646,8.2312392206644,7.8245574409873,7.93029470370335,267531.041312909,0.0,1.0
1999-12-30,10.38,10.56,9.81,9.81,31300,8.44271374609649,8.58911918678024,7.9790965172646,7.9790965172646,38482.1764388513,0.0,1.0
1999-12-31,10.69,10.75,10.12,10.25,52300,8.69485644949629,8.74365826305754,8.2312392206644,8.33697648338044,64300.8890655566,0.0,1.0
2000-01-03,8.44,8.44,5.88,5.94,95800,6.86478844094936,6.86478844094936,4.78257772900264,4.83137954256389,117782.508078018,0.0,1.0
2000-01-04,8.44,8.75,8.0,8.38,121200,6.86478844094936,7.11693114434916,6.50690847483352,6.81598662738811,149010.855731271,0.0,1.0
2000-01-05,8.12,8.44,8.06,8.44,38500,6.60451210195602,6.86478844094936,6.55571028839477,6.86478844094936,47334.3064822931,0.0,1.0
2000-01-06,7.88,8.19,7.75,8.19,52000,6.40930484771101,6.66144755111081,6.30356758499497,6.66144755111081,63932.0503137465,0.0,1.0
2000-01-07,7.0,7.94,6.75,7.88,91500,5.69354491547933,6.45810666127227,5.49020402564078,6.40930484771101,112495.819302073,0.0,1.0
2000-01-10,7.25,7.38,7.12,7.12,73500,5.89688580531788,6.00262306803392,5.79114854260183,5.79114854260183,90365.4941934685,0.0,1.0
2000-01-11,7.12,7.31,7.0,7.25,60200,5.79114854260183,5.94568761887913,5.69354491547933,5.89688580531788,74013.6428632219,0.0,1.0
2000-01-12,7.0,7.38,7.0,7.12,58600,5.69354491547933,6.00262306803392,5.69354491547933,5.79114854260183,72046.5028535681,0.0,1.0
2000-01-13,6.81,7.12,6.75,7.12,47600,5.53900583920203,5.79114854260183,5.49020402564078,5.79114854260183,58522.4152871987,0.0,1.0
2000-01-14,6.69,6.88,6.56,6.75,84100,5.44140221207953,5.59594128835683,5.33566494936348,5.49020402564078,103397.796757425,0.0,1.0
2000-01-18,6.62,6.69,6.25,6.5,78400,5.38446676292474,5.44140221207953,5.08352224596369,5.28686313580223,96389.8604730331,0.0,1.0
2000-01-19,6.56,6.75,6.38,6.38,33400,5.33566494936348,5.49020402564078,5.18925950867973,5.18925950867973,41064.0477015218,0.0,1.0
2000-01-20,6.0,6.5,6.0,6.44,56000,4.88018135612514,5.28686313580223,4.88018135612514,5.23806132224098,68849.9003378808,0.0,1.0
2000-01-21,6.0,6.06,5.75,5.88,35500,4.88018135612514,4.92898316968639,4.67684046628659,4.78257772900264,43645.9189641923,0.0,1.0
2000-01-24,5.81,6.0,5.75,5.88,28500,4.72564227984784,4.88018135612514,4.67684046628659,4.78257772900264,35039.6814219572,0.0,1.0
2000-01-25,6.0,6.06,5.75,5.75,25500,4.88018135612514,4.92898316968639,4.67684046628659,4.67684046628659,31351.2939038564,0.0,1.0
2000-01-26,6.06,6.12,5.94,6.0,29000,4.92898316968639,4.97778498324764,4.83137954256389,4.88018135612514,35654.412674974,0.0,1.0
2000-01-27,6.12,6.12,6.06,6.06,38000,4.97778498324764,4.97778498324764,4.92898316968639,4.92898316968639,46719.5752292763,0.0,1.0
2000-01-28,5.88,6.12,5.81,6.12,55700,4.78257772900264,4.97778498324764,4.72564227984784,4.97778498324764,68481.0615860707,0.0,1.0
2000-01-31,5.38,6.0,5.38,5.94,55600,4.37589594932554,4.88018135612514,4.37589594932554,4.83137954256389,68358.1153354674,0.0,1.0
2000-02-01,5.06,5.44,5.0,5.44,81200,4.1156196103322,4.42469776288679,4.06681779677095,4.42469776288679,99832.3554899272,0.0,1.0
2000-02-02,4.88,5.06,4.88,5.06,71600,3.96921416964845,4.1156196103322,3.96921416964845,4.1156196103322,88029.5154320047,0.0,1.0
2000-02-03,4.62,4.81,4.56,4.75,273500,3.75773964421636,3.91227872049365,3.7089378306551,3.8634769069324,336257.995400186,0.0,1.0
2000-02-04,4.56,4.75,4.5,4.62,86400,3.7089378306551,3.8634769069324,3.66013601709385,3.75773964421636,106225.560521302,0.0,1.0
2000-02-07,4.56,4.62,4.5,4.5,61500,3.7089378306551,3.75773964421636,3.66013601709385,3.66013601709385,75611.9441210657,0.0,1.0
2000-02-08,4.62,4.81,4.5,4.56,119800,3.75773964421636,3.91227872049365,3.66013601709385,3.7089378306551,147289.608222824,0.0,1.0
2000-02-09,4.5,4.75,4.5,4.75,68000,3.66013601709385,3.8634769069324,3.66013601709385,3.8634769069324,83603.450410284,0.0,1.0
2000-02-10,4.25,4.62,4.25,4.5,132100,3.45679512725531,3.75773964421636,3.45679512725531,3.66013601709385,162411.997047037,0.0,1.0
2000-02-11,4.25,4.38,4.25,4.31,195600,3.45679512725531,3.56253238997135,3.45679512725531,3.50559694081656,240482.866180169,0.0,1.0
2000-02-14,4.62,4.62,4.31,4.31,27400,3.75773964421636,3.75773964421636,3.50559694081656,3.50559694081656,33687.2726653202,0.0,1.0
2000-02-15,4.88,5.0,4.81,5.0,204300,3.96921416964845,4.06681779677095,3.91227872049365,4.06681779677095,251179.189982661,0.0,1.0
2000-02-16,4.81,5.0,4.81,4.88,91300,3.91227872049365,4.06681779677095,3.91227872049365,3.96921416964845,112249.926800867,0.0,1.0
2000-02-17,4.0,4.81,4.0,4.81,383200,3.25345423741676,3.91227872049365,3.25345423741676,3.91227872049365,471130.03231207,0.0,1.0
2000-02-18,4.0,4.19,3.88,4.12,155300,3.25345423741676,3.40799331369406,3.15585061029426,3.35105786453926,190935.527187016,0.0,1.0
2000-02-22,3.81,4.0,3.75,4.0,157400,3.09891516113946,3.25345423741676,3.05011334757821,3.25345423741676,193517.398449687,0.0,1.0
2000-02-23,3.56,3.88,3.5,3.75,195300,2.89557427130092,3.15585061029426,2.84677245773966,3.05011334757821,240114.027428359,0.0,1.0
2000-02-24,3.94,4.0,3.62,3.69,101900,3.20465242385551,3.25345423741676,2.94437608486217,3.00131153401696,125282.229364822,0.0,1.0
2000-02-25,3.44,3.94,3.12,3.94,221400,2.79797064417841,3.20465242385551,2.53769430518507,3.20465242385551,272202.998835836,0.0,1.0
2000-02-28,3.5,3.62,3.44,3.5,118600,2.84677245773966,2.94437608486217,2.79797064417841,2.84677245773966,145814.253215584,0.0,1.0
2000-02-29,3.19,3.5,3.19,3.5,228400,2.59462975433987,2.84677245773966,2.59462975433987,2.84677245773966,280809.236378071,0.0,1.0
2000-03-01,3.31,3.38,3.25,3.25,117100,2.69223338146237,2.74916883061716,2.64343156790112,2.64343156790112,143970.059456533,0.0,1.0
2000-03-02,3.06,3.44,3.06,3.31,225900,2.48889249162382,2.79797064417841,2.48889249162382,2.69223338146237,277735.580112987,0.0,1.0
2000-03-03,2.88,3.06,2.81,3.06,170600,2.34248705094007,2.48889249162382,2.28555160178527,2.48889249162382,209746.30352933,0.0,1.0
2000-03-06,2.56,2.88,2.38,2.88,286200,2.08221071194673,2.34248705094007,1.93580527126297,2.34248705094007,351872.169226812,0.0,1.0
2000-03-07,2.62,2.62,2.5,2.56,154800,2.13101252550798,2.13101252550798,2.03340889838547,2.08221071194673,190320.795933999,0.0,1.0
2000-03-08,2.62,2.75,2.56,2.75,239800,2.13101252550798,2.23674978822402,2.08221071194673,2.23674978822402,294825.108946854,0.0,1.0
2000-03-09,3.25,3.25,2.62,2.62,425700,2.64343156790112,2.64343156790112,2.13101252550798,2.13101252550798,523382.188818497,0.0,1.0
2000-03-10,4.31,4.5,3.62,3.75,483100,3.50559694081656,3.66013601709385,2.94437608486217,3.05011334757821,593953.336664825,0.0,1.0
2000-03-13,5.0,5.25,4.5,4.75,297800,4.06681779677095,4.2701586866095,3.66013601709385,3.8634769069324,366133.934296802,0.0,1.0
2000-03-14,4.44,5.5,4.38,5.19,288200,3.6113342035326,4.47349957644804,3.56253238997135,4.22135687304825,354331.09423888,0.0,1.0
2000-03-15,4.56,4.62,4.5,4.56,47900,3.7089378306551,3.75773964421636,3.66013601709385,3.7089378306551,58891.2540390089,0.0,1.0
2000-03-16,4.62,4.75,4.5,4.56,202700,3.75773964421636,3.8634769069324,3.66013601709385,3.7089378306551,249212.049973008,0.0,1.0
2000-03-17,4.62,4.88,4.62,4.69,38900,3.75773964421636,3.96921416964845,3.75773964421636,3.81467509337115,47826.0914847065,0.0,1.0
2000-03-20,4.69,5.0,4.56,4.69,209800,3.81467509337115,4.06681779677095,3.7089378306551,3.81467509337115,257941.233765846,0.0,1.0
2000-03-21,4.88,4.88,4.5,4.75,70200,3.96921416964845,3.96921416964845,3.66013601709385,3.8634769069324,86308.2679235577,0.0,1.0
2000-03-22,4.31,4.88,4.12,4.88,88500,3.50559694081656,3.96921416964845,3.35105786453926,3.96921416964845,108807.431783972,0.0,1.0
2000-03-23,4.5,4.5,4.0,4.5,104600,3.66013601709385,3.66013601709385,3.25345423741676,3.66013601709385,128601.778131113,0.0,1.0
2000-03-24,4.06,4.5,3.88,4.5,77100,3.30225605097801,3.66013601709385,3.15585061029426,3.66013601709385,94791.5592151895,0.0,1.0
2000-03-27,4.12,4.19,4.06,4.12,30100,3.35105786453926,3.40799331369406,3.30225605097801,3.35105786453926,37006.821431611,0.0,1.0
2000-03-28,3.88,4.12,3.88,4.06,23100,3.15585061029426,3.35105786453926,3.15585061029426,3.30225605097801,28400.5838893758,0.0,1.0
2000-03-29,4.19,4.19,3.88,3.94,56900,3.40799331369406,3.40799331369406,3.15585061029426,3.20465242385551,69956.416593311,0.0,1.0
2000-03-30,4.0,4.12,3.88,4.06,37200,3.25345423741676,3.35105786453926,3.15585061029426,3.30225605097801,45736.0052244494,0.0,1.0
2000-03-31,4.12,4.12,3.94,3.94,66000,3.35105786453926,3.35105786453926,3.20465242385551,3.20465242385551,81144.5253982168,0.0,1.0
2000-04-03,4.12,4.19,4.0,4.19,35000,3.35105786453926,3.40799331369406,3.25345423741676,3.40799331369406,43031.1877111756,0.0,1.0
2000-04-04,4.06,4.12,3.5,4.12,71800,3.30225605097801,3.35105786453926,2.84677245773966,3.35105786453926,88275.4079332115,0.0,1.0
2000-04-05,4.12,4.25,4.0,4.12,33400,3.35105786453926,3.45679512725531,3.25345423741676,3.35105786453926,41064.0477015218,0.0,1.0
2000-04-06,4.44,4.5,3.88,4.19,39700,3.6113342035326,3.66013601709385,3.15585061029426,3.40799331369406,48809.6614895334,0.0,1.0
2000-04-07,4.44,4.5,4.25,4.38,42300,3.6113342035326,3.66013601709385,3.45679512725531,3.56253238997135,52006.2640052207,0.0,1.0
2000-04-10,4.38,4.5,4.38,4.44,31200,3.56253238997135,3.66013601709385,3.56253238997135,3.6113342035326,38359.2301882479,0.0,1.0
2000-04-11,4.31,4.44,4.25,4.38,18300,3.50559694081656,3.6113342035326,3.45679512725531,3.56253238997135,22499.1638604146,0.0,1.0
2000-04-12,4.12,4.31,4.0,4.31,93300,3.35105786453926,3.50559694081656,3.25345423741676,3.50559694081656,114708.851812934,0.0,1.0
2000-04-13,4.19,4.25,4.06,4.12,43100,3.40799331369406,3.45679512725531,3.30225605097801,3.35105786453926,52989.8340100475,0.0,1.0
2000-04-14,4.06,4.19,4.0,4.06,53800,3.30225605097801,3.40799331369406,3.25345423741676,3.30225605097801,66145.082824607,0.0,1.0
2000-04-17,4.12,4.12,3.75,3.94,99200,3.35105786453926,3.35105786453926,3.05011334757821,3.20465242385551,121962.680598532,0.0,1.0
2000-04-18,4.25,4.31,4.0,4.0,16700,3.45679512725531,3.50559694081656,3.25345423741676,3.25345423741676,20532.0238507609,0.0,1.0
2000-04-19,4.31,4.38,4.12,4.38,23400,3.50559694081656,3.56253238997135,3.35105786453926,3.56253238997135,28769.4226411859,0.0,1.0
2000-04-20,4.38,4.38,4.25,4.25,22600,3.56253238997135,3.56253238997135,3.45679512725531,3.45679512725531,27785.8526363591,0.0,1.0
2000-04-24,4.12,4.38,4.12,4.38,12900,3.35105786453926,3.56253238997135,3.35105786453926,3.56253238997135,15860.0663278333,0.0,1.0
2000-04-25,4.06,4.19,4.0,4.19,15600,3.30225605097801,3.40799331369406,3.25345423741676,3.40799331369406,19179.615094124,0.0,1.0
2000-04-26,4.5,4.62,4.06,4.19,77300,3.66013601709385,3.75773964421636,3.30225605097801,3.40799331369406,95037.4517163963,0.0,1.0
2000-04-27,4.5,4.56,4.25,4.44,65900,3.66013601709385,3.7089378306551,3.45679512725531,3.6113342035326,81021.5791476134,0.0,1.0
2000-04-28,4.19,4.5,4.19,4.44,30000,3.40799331369406,3.66013601709385,3.40799331369406,3.6113342035326,36883.8751810076,0.0,1.0
2000-05-01,4.12,4.12,4.0,4.12,13600,3.35105786453926,3.35105786453926,3.25345423741676,3.35105786453926,16720.6900820568,0.0,1.0
2000-05-02,4.0,4.06,4.0,4.0,29200,3.25345423741676,3.30225605097801,3.25345423741676,3.25345423741676,35900.3051761807,0.0,1.0
2000-05-03,3.56,3.88,3.5,3.88,63000,2.89557427130092,3.15585061029426,2.84677245773966,3.15585061029426,77456.1378801158,0.0,1.0
2000-05-04,3.5,3.69,3.5,3.69,143900,2.84677245773966,3.00131153401696,2.84677245773966,3.00131153401696,176919.654618233,0.0,1.0
2000-05-05,3.62,3.69,3.5,3.5,30400,2.94437608486217,3.00131153401696,2.84677245773966,2.84677245773966,37375.660183421,0.0,1.0
2000-05-08,3.56,3.75,3.5,3.75,11200,2.89557427130092,3.05011334757821,2.84677245773966,3.05011334757821,13769.9800675762,0.0,1.0
2000-05-09,3.38,3.5,3.38,3.5,20200,2.74916883061716,2.84677245773966,2.74916883061716,2.84677245773966,24835.1426218785,0.0,1.0
2000-05-10,3.25,3.44,3.25,3.38,21900,2.64343156790112,2.79797064417841,2.64343156790112,2.74916883061716,26925.2288821355,0.0,1.0
2000-05-11,3.19,3.38,3.0,3.25,76500,2.59462975433987,2.74916883061716,2.44009067806257,2.64343156790112,94053.8817115692,0.0,1.0
2000-05-12,3.25,3.38,3.19,3.38,89200,2.64343156790112,2.74916883061716,2.59462975433987,2.74916883061716,109668.055538196,0.0,1.0
2000-05-15,3.19,3.19,3.12,3.19,27900,2.59462975433987,2.59462975433987,2.53769430518507,2.59462975433987,34302.003918337,0.0,1.0
2000-05-16,3.06,3.19,3.06,3.19,76700,2.48889249162382,2.59462975433987,2.48889249162382,2.59462975433987,94299.7742127761,0.0,1.0
2000-05-17,3.06,3.12,3.0,3.12,96900,2.48889249162382,2.53769430518507,2.44009067806257,2.53769430518507,119134.916834655,0.0,1.0
2000-05-18,2.5,3.06,2.5,3.06,161300,2.03340889838547,2.48889249162382,2.03340889838547,2.48889249162382,198312.302223218,0.0,1.0
2000-05-19,2.69,2.81,2.62,2.62,119100,2.18794797466277,2.28555160178527,2.13101252550798,2.13101252550798,146428.9844686,0.0,1.0
2000-05-22,3.19,3.19,2.81,2.81,48900,2.59462975433987,2.59462975433987,2.28555160178527,2.28555160178527,60120.7165450423,0.0,1.0
2000-05-23,3.25,3.94,3.25,3.62,71200,2.64343156790112,3.20465242385551,2.64343156790112,2.94437608486217,87537.7304295913,0.0,1.0
2000-05-24,3.38,3.56,3.19,3.38,55500,2.74916883061716,2.89557427130092,2.59462975433987,2.74916883061716,68235.1690848641,0.0,1.0
2000-05-25,3.5,3.5,3.44,3.44,15200,2.84677245773966,2.84677245773966,2.79797064417841,2.79797064417841,18687.8300917105,0.0,1.0
2000-05-26,3.62,3.75,3.25,3.38,32600,2.94437608486217,3.05011334757821,2.64343156790112,2.74916883061716,40080.4776966949,0.0,1.0
2000-05-30,3.5,3.69,3.38,3.69,14000,2.84677245773966,3.00131153401696,2.74916883061716,3.00131153401696,17212.4750844702,0.0,1.0
2000-05-31,3.44,3.5,3.38,3.5,28300,2.79797064417841,2.84677245773966,2.74916883061716,2.84677245773966,34793.7889207505,0.0,1.0
2000-06-01,3.69,3.69,3.38,3.56,45500,3.00131153401696,3.00131153401696,2.74916883061716,2.89557427130092,55940.5440245282,0.0,1.0
2000-06-02,3.62,3.75,3.62,3.69,19100,2.94437608486217,3.05011334757821,2.94437608486217,3.00131153401696,23482.7338652415,0.0,1.0
2000-06-05,3.5,3.69,3.44,3.69,15400,2.84677245773966,3.00131153401696,2.79797064417841,3.00131153401696,18933.7225929173,0.0,1.0
2000-06-06,3.38,3.56,3.38,3.44,41400,2.74916883061716,2.89557427130092,2.74916883061716,2.79797064417841,50899.7477497905,0.0,1.0
2000-06-07,3.38,3.44,3.38,3.44,6400,2.74916883061716,2.79797064417841,2.74916883061716,2.79797064417841,7868.56003861496,0.0,1.0
2000-06-08,3.06,3.38,3.06,3.31,25400,2.48889249162382,2.74916883061716,2.48889249162382,2.69223338146237,31228.3476532531,0.0,1.0
2000-06-09,3.25,3.25,3.12,3.12,6700,2.64343156790112,2.64343156790112,2.53769430518507,2.53769430518507,8237.39879042502,0.0,1.0
2000-06-12,3.06,3.19,3.0,3.19,26800,2.48889249162382,2.59462975433987,2.44009067806257,2.59462975433987,32949.5951617001,0.0,1.0
2000-06-13,3.19,3.19,3.06,3.06,10800,2.59462975433987,2.59462975433987,2.48889249162382,2.48889249162382,13278.1950651627,0.0,1.0
2000-06-14,3.06,3.12,3.06,3.12,2800,2.48889249162382,2.53769430518507,2.48889249162382,2.53769430518507,3442.49501689404,0.0,1.0
2000-06-15,2.81,3.12,2.75,3.0,43100,2.28555160178527,2.53769430518507,2.23674978822402,2.44009067806257,52989.8340100477,0.0,1.0
2000-06-16,2.94,2.94,2.81,2.81,28400,2.39128886450132,2.39128886450132,2.28555160178527,2.28555160178527,34916.7351713538,0.0,1.0
2000-06-19,3.06,3.06,3.0,3.06,9600,2.48889249162382,2.48889249162382,2.44009067806257,2.48889249162382,11802.8400579224,0.0,1.0
2000-06-20,3.25,3.25,3.0,3.12,30900,2.64343156790112,2.64343156790112,2.44009067806257,2.53769430518507,37990.3914364378,0.0,1.0
2000-06-21,3.31,3.38,3.25,3.25,42000,2.69223338146237,2.74916883061716,2.64343156790112,2.64343156790112,51637.4252534106,0.0,1.0
2000-06-22,3.12,3.31,3.12,3.31,28000,2.53769430518507,2.69223338146237,2.53769430518507,2.69223338146237,34424.9501689404,0.0,1.0
2000-06-23,3.12,3.19,3.06,3.19,53300,2.53769430518507,2.59462975433987,2.48889249162382,2.59462975433987,65530.3515715902,0.0,1.0
2000-06-26,2.88,3.25,2.75,3.25,80800,2.34248705094007,2.64343156790112,2.23674978822402,2.64343156790112,99340.5704875136,0.0,1.0
2000-06-27,2.94,3.0,2.81,2.81,50000,2.39128886450132,2.44009067806257,2.28555160178527,2.28555160178527,61473.1253016793,0.0,1.0
2000-06-28,2.88,3.0,2.88,2.94,61800,2.34248705094007,2.44009067806257,2.34248705094007,2.39128886450132,75980.7828728755,0.0,1.0
2000-06-29,2.81,3.0,2.75,2.88,55900,2.28555160178527,2.44009067806257,2.23674978822402,2.34248705094007,68726.9540872776,0.0,1.0
2000-06-30,2.12,2.81,2.12,2.69,381700,1.72433074583088,2.28555160178527,1.72433074583088,2.18794797466277,469285.838553021,0.0,1.0
2000-07-03,3.0,3.0,2.38,2.38,102700,2.44009067806257,2.44009067806257,1.93580527126297,1.93580527126297,126265.799369649,0.0,1.0
2000-07-05,3.0,3.25,2.94,3.06,97300,2.44009067806257,2.64343156790112,2.39128886450132,2.48889249162382,119626.701837068,0.0,1.0
2000-07-06,2.75,3.0,2.75,3.0,29200,2.23674978822402,2.44009067806257,2.23674978822402,2.44009067806257,35900.3051761808,0.0,1.0
2000-07-07,2.88,2.88,2.75,2.75,25000,2.34248705094007,2.34248705094007,2.23674978822402,2.23674978822402,30736.5626508396,0.0,1.0
2000-07-10,2.88,2.94,2.81,2.94,19100,2.34248705094007,2.39128886450132,2.28555160178527,2.39128886450132,23482.7338652415,0.0,1.0
2000-07-11,2.75,3.0,2.75,2.88,36700,2.23674978822402,2.44009067806257,2.23674978822402,2.34248705094007,45121.2739714327,0.0,1.0
2000-07-12,2.75,2.81,2.5,2.69,755500,2.23674978822402,2.28555160178527,2.03340889838547,2.18794797466277,928858.923308376,0.0,1.0
2000-07-13,2.81,3.0,2.75,2.88,54900,2.28555160178527,2.44009067806257,2.23674978822402,2.34248705094007,67497.491581244,0.0,1.0
2000-07-14,2.75,2.81,2.69,2.81,49100,2.23674978822402,2.28555160178527,2.18794797466277,2.28555160178527,60366.6090462492,0.0,1.0
2000-07-17,2.88,2.94,2.62,2.69,28900,2.34248705094007,2.39128886450132,2.13101252550798,2.18794797466277,35531.4664243706,0.0,1.0
2000-07-18,2.69,2.88,2.62,2.88,22400,2.18794797466277,2.34248705094007,2.13101252550798,2.34248705094007,27539.9601351523,0.0,1.0
2000-07-19,2.62,2.62,2.62,2.62,14700,2.13101252550798,2.13101252550798,2.13101252550798,2.13101252550798,18073.0988386937,0.0,1.0
2000-07-20,2.69,2.75,2.5,2.69,76500,2.18794797466277,2.23674978822402,2.03340889838547,2.18794797466277,94053.8817115694,0.0,1.0
2000-07-21,2.75,2.88,2.62,2.62,13500,2.23674978822402,2.34248705094007,2.13101252550798,2.13101252550798,16597.7438314534,0.0,1.0
2000-07-24,2.69,2.81,2.69,2.81,14700,2.18794797466277,2.28555160178527,2.18794797466277,2.28555160178527,18073.0988386937,0.0,1.0
2000-07-25,2.81,2.81,2.69,2.81,31100,2.28555160178527,2.28555160178527,2.18794797466277,2.28555160178527,38236.2839376446,0.0,1.0
2000-07-26,2.75,2.88,2.75,2.81,17500,2.23674978822402,2.34248705094007,2.23674978822402,2.28555160178527,21515.5938555878,0.0,1.0
2000-07-27,2.62,2.81,2.62,2.75,49000,2.13101252550798,2.28555160178527,2.13101252550798,2.23674978822402,60243.6627956457,0.0,1.0
2000-07-28,2.44,2.56,2.44,2.56,39700,1.98460708482422,2.08221071194673,1.98460708482422,2.08221071194673,48809.6614895335,0.0,1.0
2000-07-31,2.38,2.56,2.38,2.5,44000,1.93580527126297,2.08221071194673,1.93580527126297,2.03340889838547,54096.3502654778,0.0,1.0
2000-08-01,2.44,2.44,2.25,2.38,109600,1.98460708482422,1.98460708482422,1.83006800854693,1.93580527126297,134749.090661281,0.0,1.0
2000-08-02,2.56,2.56,2.44,2.44,26000,2.08221071194673,2.08221071194673,1.98460708482422,1.98460708482422,31966.0251568732,0.0,1.0
2000-08-03,2.56,2.62,2.56,2.56,32600,2.08221071194673,2.13101252550798,2.08221071194673,2.08221071194673,40080.4776966948,0.0,1.0
2000-08-04,2.0,2.44,1.88,2.44,276100,1.62672711870838,1.98460708482422,1.52912349158588,1.98460708482422,339454.597915873,0.0,1.0
2000-08-07,1.88,2.06,1.88,2.06,237200,1.52912349158588,1.67552893226963,1.52912349158588,1.67552893226963,291628.506431166,0.0,1.0
2000-08-08,1.44,1.88,1.25,1.88,834800,1.17124352547003,1.52912349158588,1.01670444919274,1.52912349158588,1026355.30003684,0.0,1.0
2000-08-09,1.62,1.69,1.5,1.5,311200,1.31764896615379,1.37458441530858,1.22004533903128,1.22004533903128,382608.731877651,0.0,1.0
2000-08-10,1.69,1.81,1.62,1.62,138400,1.37458441530858,1.47218804243108,1.31764896615379,1.31764896615379,170157.610835048,0.0,1.0
2000-08-11,1.69,1.75,1.69,1.75,36000,1.37458441530858,1.42338622886983,1.37458441530858,1.42338622886983,44260.6502172091,0.0,1.0
2000-08-14,1.81,1.81,1.69,1.75,75700,1.47218804243108,1.47218804243108,1.37458441530858,1.42338622886983,93070.3117067427,0.0,1.0
2000-08-15,1.62,1.81,1.56,1.81,114000,1.31764896615379,1.47218804243108,1.26884715259254,1.47218804243108,140158.725687829,0.0,1.0
2000-08-16,1.56,1.62,1.56,1.62,106500,1.26884715259254,1.31764896615379,1.26884715259254,1.31764896615379,130937.756892577,0.0,1.0
2000-08-17,1.56,1.75,1.56,1.56,116600,1.26884715259254,1.42338622886983,1.26884715259254,1.26884715259254,143355.328203516,0.0,1.0
2000-08-18,1.62,1.69,1.56,1.69,74000,1.31764896615379,1.37458441530858,1.26884715259254,1.37458441530858,90980.2254464852,0.0,1.0
2000-08-21,1.56,1.62,1.56,1.62,72900,1.26884715259254,1.31764896615379,1.26884715259254,1.31764896615379,89627.8166898482,0.0,1.0
2000-08-22,1.62,1.62,1.56,1.56,142900,1.31764896615379,1.31764896615379,1.26884715259254,1.26884715259254,175690.192112199,0.0,1.0
2000-08-23,1.62,1.62,1.56,1.56,78000,1.31764896615379,1.31764896615379,1.26884715259254,1.26884715259254,95898.0754706196,0.0,1.0
2000-08-24,1.56,1.62,1.5,1.62,62800,1.26884715259254,1.31764896615379,1.22004533903128,1.31764896615379,77210.245378909,0.0,1.0
2000-08-25,1.56,1.62,1.5,1.62,323800,1.26884715259254,1.31764896615379,1.22004533903128,1.31764896615379,398099.959453674,0.0,1.0
2000-08-28,1.75,1.81,1.69,1.69,81500,1.42338622886983,1.47218804243108,1.37458441530858,1.37458441530858,100201.194241737,0.0,1.0
2000-08-29,1.81,1.81,1.75,1.81,39700,1.47218804243108,1.47218804243108,1.42338622886983,1.47218804243108,48809.6614895335,0.0,1.0
2000-08-30,1.94,2.0,1.75,1.81,74400,1.57792530514713,1.62672711870838,1.42338622886983,1.47218804243108,91472.0104488987,0.0,1.0
2000-08-31,2.0,2.0,1.88,1.94,38800,1.62672711870838,1.62672711870838,1.52912349158588,1.57792530514713,47703.1452341031,0.0,1.0
2000-09-01,1.88,2.0,1.81,1.94,11000,1.52912349158588,1.62672711870838,1.47218804243108,1.57792530514713,13524.0875663694,0.0,1.0
2000-09-05,1.88,2.0,1.81,2.0,45600,1.52912349158588,1.62672711870838,1.47218804243108,1.62672711870838,56063.4902751314,0.0,1.0
2000-09-06,1.94,2.06,1.88,2.0,71600,1.57792530514713,1.67552893226963,1.52912349158588,1.62672711870838,88029.5154320047,0.0,1.0
2000-09-07,2.0,2.0,1.88,2.0,49200,1.62672711870838,1.62672711870838,1.52912349158588,1.62672711870838,60489.5552968524,0.0,1.0
2000-09-08,2.0,2.06,1.94,2.06,55700,1.62672711870838,1.67552893226963,1.57792530514713,1.67552893226963,68481.0615860707,0.0,1.0
2000-09-11,1.94,2.0,1.88,1.88,54900,1.57792530514713,1.62672711870838,1.52912349158588,1.52912349158588,67497.4915812438,0.0,1.0
2000-09-12,2.0,2.06,1.88,2.0,77200,1.62672711870838,1.67552893226963,1.52912349158588,1.62672711870838,94914.5054657929,0.0,1.0
2000-09-13,2.12,2.12,2.06,2.06,16000,1.72433074583088,1.72433074583088,1.67552893226963,1.67552893226963,19671.4000965374,0.0,1.0
2000-09-14,2.06,2.12,2.06,2.12,27900,1.67552893226963,1.72433074583088,1.67552893226963,1.72433074583088,34302.0039183371,0.0,1.0
2000-09-15,2.0,2.12,2.0,2.06,13100,1.62672711870838,1.72433074583088,1.62672711870838,1.67552893226963,16105.95882904,0.0,1.0
2000-09-18,2.0,2.06,2.0,2.0,11300,1.62672711870838,1.67552893226963,1.62672711870838,1.62672711870838,13892.9263181795,0.0,1.0
2000-09-19,2.0,2.06,1.94,1.94,40100,1.62672711870838,1.67552893226963,1.57792530514713,1.57792530514713,49301.4464919468,0.0,1.0
2000-09-20,2.06,2.06,1.94,1.94,10300,1.67552893226963,1.67552893226963,1.57792530514713,1.57792530514713,12663.4638121459,0.0,1.0
2000-09-21,2.0,2.0,2.0,2.0,5600,1.62672711870838,1.62672711870838,1.62672711870838,1.62672711870838,6884.99003378808,0.0,1.0
2000-09-22,1.94,2.06,1.88,2.0,17700,1.57792530514713,1.67552893226963,1.52912349158588,1.62672711870838,21761.4863567945,0.0,1.0
2000-09-25,1.75,1.94,1.75,1.94,67800,1.42338622886983,1.57792530514713,1.42338622886983,1.57792530514713,83357.5579090773,0.0,1.0
2000-09-26,1.81,1.88,1.81,1.88,15100,1.47218804243108,1.52912349158588,1.47218804243108,1.52912349158588,18564.8838411072,0.0,1.0
2000-09-27,1.94,1.94,1.81,1.94,9500,1.57792530514713,1.57792530514713,1.47218804243108,1.57792530514713,11679.8938073191,0.0,1.0
2000-09-28,1.69,1.81,1.69,1.81,89000,1.37458441530858,1.47218804243108,1.37458441530858,1.47218804243108,109422.163036989,0.0,1.0
2000-09-29,2.12,2.12,1.56,1.62,98600,1.72433074583088,1.72433074583088,1.26884715259254,1.31764896615379,121225.003094912,0.0,1.0
2000-10-02,1.88,2.0,1.88,2.0,20600,1.52912349158588,1.62672711870838,1.52912349158588,1.62672711870838,25326.9276242918,0.0,1.0
2000-10-03,1.88,1.94,1.88,1.94,27400,1.52912349158588,1.57792530514713,1.52912349158588,1.57792530514713,33687.2726653202,0.0,1.0
2000-10-04,1.81,1.88,1.69,1.88,22800,1.47218804243108,1.52912349158588,1.37458441530858,1.52912349158588,28031.7451375658,0.0,1.0
2000-10-05,1.81,1.88,1.69,1.75,14500,1.47218804243108,1.52912349158588,1.37458441530858,1.42338622886983,17827.206337487,0.0,1.0
2000-10-06,1.75,1.94,1.75,1.94,10300,1.42338622886983,1.57792530514713,1.42338622886983,1.57792530514713,12663.463812146,0.0,1.0
2000-10-09,1.88,1.94,1.75,1.81,17600,1.52912349158588,1.57792530514713,1.42338622886983,1.47218804243108,21638.5401061911,0.0,1.0
2000-10-10,1.88,1.88,1.75,1.81,25000,1.52912349158588,1.52912349158588,1.42338622886983,1.47218804243108,30736.5626508396,0.0,1.0
2000-10-11,1.81,1.88,1.62,1.75,39800,1.47218804243108,1.52912349158588,1.31764896615379,1.42338622886983,48932.6077401369,0.0,1.0
2000-10-12,1.62,1.69,1.56,1.69,19900,1.31764896615379,1.37458441530858,1.26884715259254,1.37458441530858,24466.3038700683,0.0,1.0
2000-10-13,1.75,1.81,1.62,1.75,12500,1.42338622886983,1.47218804243108,1.31764896615379,1.42338622886983,15368.2813254199,0.0,1.0
2000-10-16,1.75,1.81,1.69,1.81,6600,1.42338622886983,1.47218804243108,1.37458441530858,1.47218804243108,8114.45253982168,0.0,1.0
2000-10-17,1.81,1.88,1.62,1.69,8500,1.47218804243108,1.52912349158588,1.31764896615379,1.37458441530858,10450.4313012855,0.0,1.0
2000-10-18,1.62,1.75,1.56,1.62,15200,1.31764896615379,1.42338622886983,1.26884715259254,1.31764896615379,18687.8300917105,0.0,1.0
2000-10-19,1.75,1.75,1.69,1.69,19500,1.42338622886983,1.42338622886983,1.37458441530858,1.37458441530858,23974.518867655,0.0,1.0
2000-10-20,1.88,1.88,1.75,1.81,23100,1.52912349158588,1.52912349158588,1.42338622886983,1.47218804243108,28400.5838893758,0.0,1.0
2000-10-23,1.88,1.94,1.88,1.94,10400,1.52912349158588,1.57792530514713,1.52912349158588,1.57792530514713,12786.4100627493,0.0,1.0
2000-10-24,1.75,2.0,1.56,1.94,36400,1.42338622886983,1.62672711870838,1.26884715259254,1.57792530514713,44752.4352196226,0.0,1.0
2000-10-25,1.69,1.81,1.69,1.75,25900,1.37458441530858,1.47218804243108,1.37458441530858,1.42338622886983,31843.0789062699,0.0,1.0
2000-10-26,1.69,1.69,1.56,1.69,20300,1.37458441530858,1.37458441530858,1.26884715259254,1.37458441530858,24958.0888724818,0.0,1.0
2000-10-27,1.69,1.69,1.69,1.69,2900,1.37458441530858,1.37458441530858,1.37458441530858,1.37458441530858,3565.4412674974,0.0,1.0
2000-10-30,1.75,1.75,1.69,1.69,4100,1.42338622886983,1.42338622886983,1.37458441530858,1.37458441530858,5040.79627473771,0.0,1.0
2000-10-31,1.88,1.88,1.69,1.69,2400,1.52912349158588,1.52912349158588,1.37458441530858,1.37458441530858,2950.7100144806,0.0,1.0
2000-11-01,1.94,2.0,1.88,1.94,224000,1.57792530514713,1.62672711870838,1.52912349158588,1.57792530514713,275399.601351523,0.0,1.0
2000-11-02,1.81,2.0,1.75,2.0,18300,1.47218804243108,1.62672711870838,1.42338622886983,1.62672711870838,22499.1638604147,0.0,1.0
2000-11-03,1.75,1.88,1.75,1.88,25800,1.42338622886983,1.52912349158588,1.42338622886983,1.52912349158588,31720.1326556666,0.0,1.0
2000-11-06,1.69,1.75,1.62,1.75,35500,1.37458441530858,1.42338622886983,1.31764896615379,1.42338622886983,43645.9189641923,0.0,1.0
2000-11-07,1.69,1.75,1.62,1.69,39200,1.37458441530858,1.42338622886983,1.31764896615379,1.37458441530858,48194.9302365166,0.0,1.0
2000-11-08,1.69,1.75,1.56,1.56,84800,1.37458441530858,1.42338622886983,1.26884715259254,1.26884715259254,104258.420511648,0.0,1.0
2000-11-09,1.69,1.69,1.62,1.69,90400,1.37458441530858,1.37458441530858,1.31764896615379,1.37458441530858,111143.410545436,0.0,1.0
2000-11-10,1.69,1.69,1.56,1.69,7400,1.37458441530858,1.37458441530858,1.26884715259254,1.37458441530858,9098.02254464854,0.0,1.0
2000-11-13,1.56,1.62,1.5,1.62,119600,1.26884715259254,1.31764896615379,1.22004533903128,1.31764896615379,147043.715721617,0.0,1.0
2000-11-14,1.56,1.62,1.5,1.56,41600,1.26884715259254,1.31764896615379,1.22004533903128,1.26884715259254,51145.6402509971,0.0,1.0
2000-11-15,1.5,1.56,1.5,1.5,110700,1.22004533903128,1.26884715259254,1.22004533903128,1.22004533903128,136101.499417919,0.0,1.0
2000-11-16,1.5,1.56,1.5,1.5,9800,1.22004533903128,1.26884715259254,1.22004533903128,1.22004533903128,12048.7325591292,0.0,1.0
2000-11-17,1.62,1.62,1.38,1.38,48200,1.31764896615379,1.31764896615379,1.12244171190878,1.12244171190878,59260.0927908188,0.0,1.0
2000-11-20,1.5,1.62,1.5,1.56,24400,1.22004533903128,1.31764896615379,1.22004533903128,1.26884715259254,29998.8851472196,0.0,1.0
2000-11-21,1.5,1.62,1.5,1.5,21400,1.22004533903128,1.31764896615379,1.22004533903128,1.22004533903128,26310.4976291189,0.0,1.0
2000-11-22,1.25,1.5,1.25,1.44,143600,1.01670444919274,1.22004533903128,1.01670444919274,1.17124352547003,176550.815866423,0.0,1.0
2000-11-24,1.31,1.38,1.31,1.31,5500,1.06550626275399,1.12244171190878,1.06550626275399,1.06550626275399,6762.04378318472,0.0,1.0
2000-11-27,1.44,1.5,1.31,1.31,18100,1.17124352547003,1.22004533903128,1.06550626275399,1.06550626275399,22253.271359208,0.0,1.0
2000-11-28,1.56,1.69,1.5,1.5,28600,1.26884715259254,1.37458441530858,1.22004533903128,1.22004533903128,35162.6276725605,0.0,1.0
2000-11-29,1.56,1.62,1.5,1.5,20100,1.26884715259254,1.31764896615379,1.22004533903128,1.22004533903128,24712.196371275,0.0,1.0
2000-11-30,1.44,1.5,1.44,1.5,49600,1.17124352547003,1.22004533903128,1.17124352547003,1.22004533903128,60981.3402992661,0.0,1.0
2000-12-01,1.56,1.56,1.38,1.44,51200,1.26884715259254,1.26884715259254,1.12244171190878,1.17124352547003,62948.4803089194,0.0,1.0
2000-12-04,1.44,1.5,1.44,1.5,16600,1.17124352547003,1.22004533903128,1.17124352547003,1.22004533903128,20409.0776001576,0.0,1.0
2000-12-05,1.44,1.44,1.38,1.44,6200,1.17124352547003,1.17124352547003,1.12244171190878,1.17124352547003,7622.66753740826,0.0,1.0
2000-12-06,1.44,1.5,1.38,1.44,25100,1.17124352547003,1.22004533903128,1.12244171190878,1.17124352547003,30859.5089014431,0.0,1.0
2000-12-07,1.44,1.44,1.38,1.44,52900,1.17124352547003,1.17124352547003,1.12244171190878,1.17124352547003,65038.5665691769,0.0,1.0
2000-12-08,1.44,1.5,1.38,1.44,28900,1.17124352547003,1.22004533903128,1.12244171190878,1.17124352547003,35531.4664243708,0.0,1.0
2000-12-11,1.44,1.56,1.38,1.56,7100,1.17124352547003,1.26884715259254,1.12244171190878,1.26884715259254,8729.18379283849,0.0,1.0
2000-12-12,1.38,1.5,1.38,1.38,25800,1.12244171190878,1.22004533903128,1.12244171190878,1.12244171190878,31720.1326556666,0.0,1.0
2000-12-13,1.44,1.44,1.38,1.38,5300,1.17124352547003,1.17124352547003,1.12244171190878,1.12244171190878,6516.15128197803,0.0,1.0
2000-12-14,1.38,1.44,1.31,1.38,71400,1.12244171190878,1.17124352547003,1.06550626275399,1.12244171190878,87783.6229307982,0.0,1.0
2000-12-15,1.38,1.38,1.38,1.38,6300,1.12244171190878,1.12244171190878,1.12244171190878,1.12244171190878,7745.61378801161,0.0,1.0
2000-12-18,1.31,1.38,1.31,1.31,68500,1.06550626275399,1.12244171190878,1.06550626275399,1.06550626275399,84218.1816633006,0.0,1.0
2000-12-19,1.31,1.38,1.25,1.31,59800,1.06550626275399,1.12244171190878,1.01670444919274,1.06550626275399,73521.8578608084,0.0,1.0
2000-12-20,1.12,1.25,1.06,1.25,51100,0.910967186476693,1.01670444919274,0.862165372915441,1.01670444919274,62825.5340583163,0.0,1.0
2000-12-21,1.12,1.19,1.06,1.12,55300,0.910967186476693,0.967902635631486,0.862165372915441,0.910967186476693,67989.2765836573,0.0,1.0
2000-12-22,1.06,1.25,1.06,1.19,39400,0.862165372915441,1.01670444919274,0.862165372915441,0.967902635631486,48440.8227377233,0.0,1.0
2000-12-26,1.12,1.19,1.12,1.12,87200,0.910967186476693,0.967902635631486,0.910967186476693,0.910967186476693,107209.130526129,0.0,1.0
2000-12-27,1.12,1.19,1.12,1.12,100700,0.910967186476693,0.967902635631486,0.910967186476693,0.910967186476693,123806.874357582,0.0,1.0
2000-12-28,1.19,1.31,1.12,1.12,99400,0.967902635631486,1.06550626275399,0.910967186476693,0.910967186476693,122208.573099738,0.0,1.0
2000-12-29,1.12,1.25,1.06,1.12,223200,0.910967186476693,1.01670444919274,0.862165372915441,0.910967186476693,274416.031346696,0.0,1.0
2001-01-02,1.38,1.38,1.06,1.06,19400,1.12244171190878,1.12244171190878,0.862165372915441,0.862165372915441,23851.5726170516,0.0,1.0
2001-01-03,1.44,1.44,1.31,1.38,7700,1.17124352547003,1.17124352547003,1.06550626275399,1.12244171190878,9466.86129645864,0.0,1.0
2001-01-04,1.31,1.5,1.31,1.38,33400,1.06550626275399,1.22004533903128,1.06550626275399,1.12244171190878,41064.0477015217,0.0,1.0
2001-01-05,1.31,1.31,1.31,1.31,10800,1.06550626275399,1.06550626275399,1.06550626275399,1.06550626275399,13278.1950651627,0.0,1.0
2001-01-08,1.25,1.31,1.25,1.31,6100,1.01670444919274,1.06550626275399,1.01670444919274,1.06550626275399,7499.72128680486,0.0,1.0
2001-01-09,1.25,1.31,1.25,1.25,4700,1.01670444919274,1.06550626275399,1.01670444919274,1.01670444919274,5778.47377835784,0.0,1.0
2001-01-10,1.31,1.31,1.25,1.31,14200,1.06550626275399,1.06550626275399,1.01670444919274,1.06550626275399,17458.3675856769,0.0,1.0
2001-01-11,1.25,1.31,1.19,1.25,12200,1.01670444919274,1.06550626275399,0.967902635631486,1.01670444919274,14999.4425736097,0.0,1.0
2001-01-12,1.31,1.31,1.25,1.25,21900,1.06550626275399,1.06550626275399,1.01670444919274,1.01670444919274,26925.2288821355,0.0,1.0
2001-01-16,1.38,1.44,1.31,1.38,19700,1.12244171190878,1.17124352547003,1.06550626275399,1.12244171190878,24220.4113688617,0.0,1.0
2001-01-17,1.38,1.44,1.38,1.38,54400,1.12244171190878,1.17124352547003,1.12244171190878,1.12244171190878,66882.7603282272,0.0,1.0
2001-01-18,1.31,1.38,1.31,1.38,9000,1.06550626275399,1.12244171190878,1.06550626275399,1.12244171190878,11065.1625543023,0.0,1.0
2001-01-19,1.38,1.44,1.25,1.25,67700,1.12244171190878,1.17124352547003,1.01670444919274,1.01670444919274,83234.611658474,0.0,1.0
2001-01-22,1.31,1.38,1.31,1.38,1500,1.06550626275399,1.12244171190878,1.06550626275399,1.12244171190878,1844.19375905038,0.0,1.0
2001-01-23,1.31,1.44,1.31,1.38,4200,1.06550626275399,1.17124352547003,1.06550626275399,1.12244171190878,5163.74252534106,0.0,1.0
2001-01-24,1.44,1.5,1.38,1.44,15500,1.17124352547003,1.22004533903128,1.12244171190878,1.17124352547003,19056.6688435206,0.0,1.0
2001-01-25,1.5,1.5,1.44,1.44,17700,1.22004533903128,1.22004533903128,1.17124352547003,1.17124352547003,21761.4863567946,0.0,1.0
2001-01-26,1.62,1.62,1.44,1.5,48700,1.31764896615379,1.31764896615379,1.17124352547003,1.22004533903128,59874.8240438355,0.0,1.0
2001-01-29,1.51,1.63,1.5,1.5,10900,1.22817897462483,1.32578260174733,1.22004533903128,1.22004533903128,13401.1413157661,0.0,1.0
2001-01-30,1.51,1.51,1.51,1.51,14600,1.22817897462483,1.22817897462483,1.22817897462483,1.22817897462483,17950.1525880903,0.0,1.0
2001-01-31,1.5,1.55,1.5,1.55,7700,1.22004533903128,1.26071351699899,1.22004533903128,1.26071351699899,9466.86129645865,0.0,1.0
2001-02-01,1.7,1.7,1.51,1.54,26400,1.38271805090212,1.38271805090212,1.22817897462483,1.25257988140545,32457.8101592867,0.0,1.0
2001-02-02,1.66,1.72,1.65,1.65,43000,1.35018350852795,1.39898532208921,1.34204987293441,1.34204987293441,52866.8877594444,0.0,1.0
2001-02-05,1.68,1.68,1.65,1.66,17600,1.36645077971504,1.36645077971504,1.34204987293441,1.35018350852795,21638.5401061911,0.0,1.0
2001-02-06,1.74,1.75,1.68,1.68,12400,1.41525259327629,1.42338622886983,1.36645077971504,1.36645077971504,15245.3350748165,0.0,1.0
2001-02-07,1.88,1.88,1.75,1.75,25100,1.52912349158588,1.52912349158588,1.42338622886983,1.42338622886983,30859.508901443,0.0,1.0
2001-02-08,2.01,2.1,1.95,1.95,56000,1.63486075430192,1.7080634746438,1.58605894074067,1.58605894074067,68849.9003378809,0.0,1.0
2001-02-09,2.25,2.25,1.95,2.0,48200,1.83006800854693,1.83006800854693,1.58605894074067,1.62672711870838,59260.0927908188,0.0,1.0
2001-02-12,2.52,2.56,2.1,2.2,89800,2.04967616957256,2.08221071194673,1.7080634746438,1.78939983057922,110405.733041816,0.0,1.0
2001-02-13,2.34,2.6,2.25,2.45,40900,1.9032707288888,2.11474525432089,1.83006800854693,1.99274072041776,50285.0164967738,0.0,1.0
2001-02-14,2.23,2.38,2.22,2.34,24000,1.81380073735984,1.93580527126297,1.8056671017663,1.9032707288888,29507.1001448061,0.0,1.0
2001-02-15,2.0,2.22,1.96,2.22,61000,1.62672711870838,1.8056671017663,1.59419257633421,1.8056671017663,74997.2128680488,0.0,1.0
2001-02-16,1.75,2.0,1.67,2.0,91400,1.42338622886983,1.62672711870838,1.3583171441215,1.62672711870838,112372.87305147,0.0,1.0
2001-02-20,1.73,1.8,1.73,1.74,10500,1.40711895768275,1.46405440683754,1.40711895768275,1.41525259327629,12909.3563133526,0.0,1.0
2001-02-21,1.73,1.75,1.73,1.75,3000,1.40711895768275,1.42338622886983,1.40711895768275,1.42338622886983,3688.38751810076,0.0,1.0
2001-02-22,1.8,1.85,1.74,1.74,15200,1.46405440683754,1.50472258480525,1.41525259327629,1.41525259327629,18687.8300917105,0.0,1.0
2001-02-23,1.77,1.77,1.72,1.75,28700,1.43965350005692,1.43965350005692,1.39898532208921,1.42338622886983,35285.5739231638,0.0,1.0
2001-02-26,1.79,1.8,1.75,1.77,4100,1.455920771244,1.46405440683754,1.42338622886983,1.43965350005692,5040.7962747377,0.0,1.0
2001-02-27,1.8,1.85,1.76,1.77,10800,1.46405440683754,1.50472258480525,1.43151986446337,1.43965350005692,13278.1950651628,0.0,1.0
2001-02-28,1.8,1.85,1.75,1.82,4200,1.46405440683754,1.50472258480525,1.42338622886983,1.48032167802463,5163.74252534107,0.0,1.0
2001-03-01,1.79,1.85,1.79,1.8,2400,1.455920771244,1.50472258480525,1.455920771244,1.46405440683754,2950.71001448061,0.0,1.0
2001-03-02,1.84,1.84,1.8,1.8,5500,1.49658894921171,1.49658894921171,1.46405440683754,1.46405440683754,6762.04378318472,0.0,1.0
2001-03-05,1.86,1.9,1.8,1.8,9500,1.51285622039879,1.54539076277296,1.46405440683754,1.46405440683754,11679.8938073191,0.0,1.0
2001-03-06,2.03,2.05,1.95,1.96,22900,1.65112802548901,1.66739529667609,1.58605894074067,1.59419257633421,28154.691388169,0.0,1.0
2001-03-07,2.1,2.1,2.01,2.04,43200,1.7080634746438,1.7080634746438,1.63486075430192,1.65926166108255,53112.7802606509,0.0,1.0
2001-03-08,2.12,2.12,2.1,2.1,15800,1.72433074583088,1.72433074583088,1.7080634746438,1.7080634746438,19425.5075953307,0.0,1.0
2001-03-09,2.15,2.15,2.05,2.15,36900,1.74873165261151,1.74873165261151,1.66739529667609,1.74873165261151,45367.1664726393,0.0,1.0
2001-03-12,2.15,2.17,2.15,2.17,10500,1.74873165261151,1.76499892379859,1.74873165261151,1.76499892379859,12909.3563133526,0.0,1.0
2001-03-13,2.04,2.16,2.0,2.16,29500,1.65926166108255,1.75686528820505,1.62672711870838,1.75686528820505,36269.1439279907,0.0,1.0
2001-03-14,2.0,2.05,1.95,2.05,18000,1.62672711870838,1.66739529667609,1.58605894074067,1.66739529667609,22130.3251086046,0.0,1.0
2001-03-15,2.17,2.18,2.1,2.1,45900,1.76499892379859,1.77313255939213,1.7080634746438,1.7080634746438,56432.3290269417,0.0,1.0
2001-03-16,2.22,2.22,2.1,2.1,14800,1.8056671017663,1.8056671017663,1.7080634746438,1.7080634746438,18196.0450892971,0.0,1.0
2001-03-19,2.15,2.2,2.05,2.05,4400,1.74873165261151,1.78939983057922,1.66739529667609,1.66739529667609,5409.63502654777,0.0,1.0
2001-03-20,2.05,2.25,2.0,2.15,34800,1.66739529667609,1.83006800854693,1.62672711870838,1.74873165261151,42785.2952099688,0.0,1.0
2001-03-21,2.2,2.2,2.05,2.05,4900,1.78939983057922,1.78939983057922,1.66739529667609,1.66739529667609,6024.36627956457,0.0,1.0
2001-03-22,2.15,2.2,2.03,2.2,20800,1.74873165261151,1.78939983057922,1.65112802548901,1.78939983057922,25572.8201254986,0.0,1.0
2001-03-23,2.18,2.19,2.1,2.1,3200,1.77313255939213,1.78126619498568,1.7080634746438,1.7080634746438,3934.28001930748,0.0,1.0
2001-03-26,2.15,2.19,2.1,2.15,18800,1.74873165261151,1.78126619498568,1.7080634746438,1.74873165261151,23113.8951134314,0.0,1.0
2001-03-27,2.15,2.25,2.1,2.1,25400,1.74873165261151,1.83006800854693,1.7080634746438,1.7080634746438,31228.3476532531,0.0,1.0
2001-03-28,2.2,2.2,2.11,2.15,3500,1.78939983057922,1.78939983057922,1.71619711023734,1.74873165261151,4303.11877111755,0.0,1.0
2001-03-29,2.15,2.2,2.15,2.2,8300,1.74873165261151,1.78939983057922,1.74873165261151,1.78939983057922,10204.5388000788,0.0,1.0
2001-03-30,2.2,2.2,2.15,2.15,5800,1.78939983057922,1.78939983057922,1.74873165261151,1.74873165261151,7130.88253499479,0.0,1.0
2001-04-02,2.25,2.28,2.17,2.25,14500,1.83006800854693,1.85446891532755,1.76499892379859,1.83006800854693,17827.206337487,0.0,1.0
2001-04-03,2.0,2.2,2.0,2.2,38800,1.62672711870838,1.78939983057922,1.62672711870838,1.78939983057922,47703.1452341031,0.0,1.0
2001-04-04,2.14,2.15,2.1,2.1,2700,1.74059801701797,1.74873165261151,1.7080634746438,1.7080634746438,3319.54876629068,0.0,1.0
2001-04-05,2.06,2.15,2.06,2.1,1600,1.67552893226963,1.74873165261151,1.67552893226963,1.7080634746438,1967.14000965374,0.0,1.0
2001-04-06,2.05,2.1,2.0,2.0,6800,1.66739529667609,1.7080634746438,1.62672711870838,1.62672711870838,8360.34504102838,0.0,1.0
2001-04-09,2.07,2.07,2.0,2.0,7700,1.68366256786317,1.68366256786317,1.62672711870838,1.62672711870838,9466.86129645863,0.0,1.0
2001-04-10,2.0,2.05,1.9,2.05,25100,1.62672711870838,1.66739529667609,1.54539076277296,1.66739529667609,30859.508901443,0.0,1.0
2001-04-11,1.8,2.0,1.8,2.0,38300,1.46405440683754,1.62672711870838,1.46405440683754,1.62672711870838,47088.4139810864,0.0,1.0
2001-04-12,1.85,1.85,1.8,1.85,17500,1.50472258480525,1.50472258480525,1.46405440683754,1.50472258480525,21515.5938555878,0.0,1.0
2001-04-16,1.81,1.9,1.8,1.85,14400,1.47218804243108,1.54539076277296,1.46405440683754,1.50472258480525,17704.2600868837,0.0,1.0
2001-04-17,1.95,1.95,1.8,1.81,7800,1.58605894074067,1.58605894074067,1.46405440683754,1.47218804243108,9589.80754706198,0.0,1.0
2001-04-18,1.95,1.98,1.9,1.95,18500,1.58605894074067,1.6104598475213,1.54539076277296,1.58605894074067,22745.0563616214,0.0,1.0
2001-04-19,1.95,1.95,1.95,1.95,2700,1.58605894074067,1.58605894074067,1.58605894074067,1.58605894074067,3319.54876629068,0.0,1.0
2001-04-20,1.97,1.98,1.91,1.97,5100,1.60232621192775,1.6104598475213,1.5535243983665,1.60232621192775,6270.25878077131,0.0,1.0
2001-04-23,1.99,1.99,1.95,1.98,8900,1.61859348311484,1.61859348311484,1.58605894074067,1.6104598475213,10942.2163036989,0.0,1.0
2001-04-24,2.4,2.5,2.0,2.0,85300,1.95207254245006,2.03340889838547,1.62672711870838,1.62672711870838,104873.151764665,0.0,1.0
2001-04-25,2.3,2.5,2.2,2.41,45400,1.87073618651464,2.03340889838547,1.78939983057922,1.9602061780436,55817.5977739247,0.0,1.0
2001-04-26,2.25,2.39,2.25,2.39,72200,1.83006800854693,1.94393890685651,1.83006800854693,1.94393890685651,88767.1929356248,0.0,1.0
2001-04-27,2.25,2.3,2.23,2.25,10500,1.83006800854693,1.87073618651464,1.81380073735984,1.83006800854693,12909.3563133526,0.0,1.0
2001-04-30,2.29,2.3,2.23,2.24,23800,1.86260255092109,1.87073618651464,1.81380073735984,1.82193437295339,29261.2076435994,0.0,1.0
2001-05-01,2.4,2.4,2.31,2.35,3600,1.95207254245006,1.95207254245006,1.87886982210818,1.91140436448235,4426.0650217209,0.0,1.0
2001-05-02,2.49,2.5,2.4,2.43,14100,2.02527526279193,2.03340889838547,1.95207254245006,1.97647344923068,17335.4213350736,0.0,1.0
2001-05-03,2.5,2.62,2.4,2.4,26100,2.03340889838547,2.13101252550798,1.95207254245006,1.95207254245006,32088.9714074767,0.0,1.0
2001-05-04,2.53,2.55,2.4,2.4,31600,2.0578098051661,2.07407707635318,1.95207254245006,1.95207254245006,38851.0151906613,0.0,1.0
2001-05-07,2.55,2.63,2.5,2.54,17000,2.07407707635318,2.13914616110152,2.03340889838547,2.06594344075964,20900.862602571,0.0,1.0
2001-05-08,2.65,2.68,2.5,2.6,30600,2.1554134322886,2.17981433906923,2.03340889838547,2.11474525432089,37621.5526846278,0.0,1.0
2001-05-09,2.75,2.75,2.65,2.65,33600,2.23674978822402,2.23674978822402,2.1554134322886,2.1554134322886,41309.9402027285,0.0,1.0
2001-05-10,2.8,2.83,2.7,2.8,34800,2.27741796619173,2.30181887297236,2.19608161025631,2.27741796619173,42785.2952099688,0.0,1.0
2001-05-11,2.74,2.8,2.7,2.8,11000,2.22861615263048,2.27741796619173,2.19608161025631,2.27741796619173,13524.0875663695,0.0,1.0
2001-05-14,2.45,2.7,2.45,2.7,7200,1.99274072041776,2.19608161025631,1.99274072041776,2.19608161025631,8852.13004344185,0.0,1.0
2001-05-15,2.57,2.65,2.5,2.5,12400,2.09034434754027,2.1554134322886,2.03340889838547,2.03340889838547,15245.3350748165,0.0,1.0
2001-05-16,2.7,2.78,2.55,2.56,47800,2.19608161025631,2.26115069500465,2.07407707635318,2.08221071194673,58768.3077884055,0.0,1.0
2001-05-17,2.84,2.92,2.79,2.79,23900,2.3099525085659,2.37502159331423,2.26928433059819,2.26928433059819,29384.1538942027,0.0,1.0
2001-05-18,2.84,2.85,2.8,2.85,4600,2.3099525085659,2.31808614415944,2.27741796619173,2.31808614415944,5655.5275277545,0.0,1.0
2001-05-21,2.7,2.84,2.7,2.84,18800,2.19608161025631,2.3099525085659,2.19608161025631,2.3099525085659,23113.8951134315,0.0,1.0
2001-05-22,2.75,2.8,2.72,2.8,17100,2.23674978822402,2.27741796619173,2.2123488814434,2.27741796619173,21023.8088531744,0.0,1.0
2001-05-23,2.9,2.9,2.77,2.8,23300,2.35875432212715,2.35875432212715,2.25301705941111,2.27741796619173,28646.4763905826,0.0,1.0
2001-05-24,2.89,2.91,2.8,2.8,10900,2.35062068653361,2.36688795772069,2.27741796619173,2.27741796619173,13401.1413157661,0.0,1.0
2001-05-25,2.9,2.91,2.8,2.85,23200,2.35875432212715,2.36688795772069,2.27741796619173,2.31808614415944,28523.5301399792,0.0,1.0
2001-05-29,2.91,2.91,2.85,2.85,6100,2.36688795772069,2.36688795772069,2.31808614415944,2.31808614415944,7499.72128680489,0.0,1.0
2001-05-30,2.82,2.94,2.82,2.91,19600,2.29368523737881,2.39128886450132,2.29368523737881,2.36688795772069,24097.4651182584,0.0,1.0
2001-05-31,3.0,3.0,2.76,2.85,52900,2.44009067806257,2.44009067806257,2.24488342381756,2.31808614415944,65038.5665691767,0.0,1.0
2001-06-01,3.13,3.13,2.96,3.03,42800,2.54582794077861,2.54582794077861,2.4075561356884,2.46449158484319,52620.9952582376,0.0,1.0
2001-06-04,3.5,3.5,3.05,3.05,60500,2.84677245773966,2.84677245773966,2.48075885603028,2.48075885603028,74382.4816150321,0.0,1.0
2001-06-05,3.75,3.75,3.5,3.52,69800,3.05011334757821,3.05011334757821,2.84677245773966,2.86303972892675,85816.4829211444,0.0,1.0
2001-06-06,4.0,4.0,3.7,3.85,107500,3.25345423741676,3.25345423741676,3.0094451696105,3.13144970351363,132167.219398611,0.0,1.0
2001-06-07,4.5,4.62,4.15,4.25,185500,3.66013601709385,3.75773964421636,3.37545877131989,3.45679512725531,228065.294869231,0.0,1.0
2001-06-08,4.2,4.9,3.85,4.75,144100,3.4161269492876,3.98548144083553,3.13144970351363,3.8634769069324,177165.54711944,0.0,1.0
2001-06-11,4.5,4.5,4.15,4.35,58900,3.66013601709385,3.66013601709385,3.37545877131989,3.53813148319073,72415.3416053783,0.0,1.0
2001-06-12,4.6,4.95,4.5,4.5,58700,3.74147237302927,4.02614961880324,3.66013601709385,3.66013601709385,72169.4491041716,0.0,1.0
2001-06-13,4.88,4.9,4.52,4.55,37500,3.96921416964845,3.98548144083553,3.67640328828094,3.70080419506156,46104.8439762594,0.0,1.0
2001-06-14,4.57,4.99,4.41,4.88,70400,3.71707146624865,4.05868416117741,3.58693329675198,3.96921416964845,86554.1604247644,0.0,1.0
2001-06-15,4.6,4.75,4.5,4.65,22200,3.74147237302927,3.8634769069324,3.66013601709385,3.78214055099698,27294.0676339456,0.0,1.0
2001-06-18,4.55,4.65,4.45,4.6,18700,3.70080419506156,3.78214055099698,3.61946783912614,3.74147237302927,22990.9488628281,0.0,1.0
2001-06-19,4.02,4.6,3.9,4.5,114200,3.26972150860384,3.74147237302927,3.17211788148134,3.66013601709385,140404.618189036,0.0,1.0
2001-06-20,4.53,4.53,4.05,4.05,60200,3.68453692387448,3.68453692387448,3.29412241538447,3.29412241538447,74013.6428632219,0.0,1.0
2001-06-21,4.7,4.7,4.5,4.5,92000,3.82280872896469,3.82280872896469,3.66013601709385,3.66013601709385,113110.55055509,0.0,1.0
2001-06-22,4.65,4.7,4.6,4.67,18500,3.78214055099698,3.82280872896469,3.74147237302927,3.79840782218407,22745.0563616214,0.0,1.0
2001-06-25,4.7,4.7,4.6,4.65,40300,3.82280872896469,3.82280872896469,3.74147237302927,3.78214055099698,49547.3389931536,0.0,1.0
2001-06-26,4.6,4.68,4.55,4.6,74800,3.74147237302927,3.80654145777761,3.70080419506156,3.74147237302927,91963.7954513123,0.0,1.0
2001-06-27,4.51,4.63,4.5,4.55,84400,3.6682696526874,3.7658732798099,3.66013601709385,3.70080419506156,103766.635509235,0.0,1.0
2001-06-28,4.65,4.7,4.55,4.55,76200,3.78214055099698,3.82280872896469,3.70080419506156,3.70080419506156,93685.0429597594,0.0,1.0
2001-06-29,4.75,4.8,4.55,4.68,28300,3.8634769069324,3.90414508490011,3.70080419506156,3.80654145777761,34793.7889207505,0.0,1.0
2001-07-02,4.82,4.89,4.65,4.65,13900,3.92041235608719,3.97734780524199,3.78214055099698,3.78214055099698,17089.5288338669,0.0,1.0
2001-07-03,4.82,4.82,4.75,4.82,7100,3.92041235608719,3.92041235608719,3.8634769069324,3.92041235608719,8729.18379283847,0.0,1.0
2001-07-05,4.9,4.95,4.8,4.85,23600,3.98548144083553,4.02614961880324,3.90414508490011,3.94481326286782,29015.3151423926,0.0,1.0
2001-07-06,4.97,4.97,4.8,4.9,36500,4.04241688999032,4.04241688999032,3.90414508490011,3.98548144083553,44875.3814702259,0.0,1.0
2001-07-09,4.9,4.98,4.9,4.9,27000,3.98548144083553,4.05055052558387,3.98548144083553,3.98548144083553,33195.4876629068,0.0,1.0
2001-07-10,4.89,4.95,4.86,4.86,13200,3.97734780524199,4.02614961880324,3.95294689846136,3.95294689846136,16228.9050796433,0.0,1.0
2001-07-11,4.9,4.98,4.86,4.95,42800,3.98548144083553,4.05055052558387,3.95294689846136,4.02614961880324,52620.9952582375,0.0,1.0
2001-07-12,4.86,4.94,4.8,4.92,29700,3.95294689846136,4.0180159832097,3.90414508490011,4.00174871202261,36515.0364291975,0.0,1.0
2001-07-13,4.75,4.94,4.75,4.9,22000,3.8634769069324,4.0180159832097,3.8634769069324,3.98548144083553,27048.1751327389,0.0,1.0
2001-07-16,4.9,4.9,4.75,4.75,15900,3.98548144083553,3.98548144083553,3.8634769069324,3.8634769069324,19548.453845934,0.0,1.0
2001-07-17,5.65,5.98,4.97,4.97,161100,4.59550411035117,4.86391408493806,4.04241688999032,4.04241688999032,198066.409722011,0.0,1.0
2001-07-18,5.8,5.94,5.69,5.7,82700,4.7175086442543,4.83137954256389,4.62803865272534,4.63617228831888,101676.549248978,0.0,1.0
2001-07-19,5.71,5.81,5.53,5.75,54500,4.64430592391242,4.72564227984784,4.49790048322867,4.67684046628659,67005.7065788305,0.0,1.0
2001-07-20,5.73,5.76,5.65,5.65,40700,4.66057319509951,4.68497410188013,4.59550411035117,4.59550411035117,50039.123995567,0.0,1.0
2001-07-23,5.82,5.87,5.7,5.74,49100,4.73377591544138,4.77444409340909,4.63617228831888,4.66870683069305,60366.6090462492,0.0,1.0
2001-07-24,5.79,5.9,5.76,5.89,61200,4.70937500866076,4.79884500018972,4.68497410188013,4.79071136459618,75243.1053692555,0.0,1.0
2001-07-25,5.45,5.85,5.15,5.79,102100,4.43283139848033,4.75817682222201,4.18882233067408,4.70937500866076,125528.121866029,0.0,1.0
2001-07-26,5.47,5.85,5.3,5.44,54800,4.44909866966742,4.75817682222201,4.3108268645772,4.42469776288679,67374.5453306405,0.0,1.0
2001-07-27,5.45,5.6,5.4,5.6,31700,4.43283139848033,4.55483593238346,4.39216322051263,4.55483593238346,38973.9614412647,0.0,1.0
2001-07-30,5.6,5.78,5.45,5.45,59300,4.55483593238346,4.70124137306722,4.43283139848033,4.43283139848033,72907.1266077917,0.0,1.0
2001-07-31,5.58,5.65,5.5,5.6,38500,4.53856866119638,4.59550411035117,4.47349957644804,4.55483593238346,47334.3064822931,0.0,1.0
2001-08-01,5.5,5.6,5.45,5.6,44700,4.47349957644804,4.55483593238346,4.43283139848033,4.55483593238346,54956.9740197014,0.0,1.0
2001-08-02,5.45,5.56,5.45,5.5,28000,4.43283139848033,4.52230139000929,4.43283139848033,4.47349957644804,34424.9501689405,0.0,1.0
2001-08-03,5.29,5.45,5.25,5.4,25800,4.30269322898366,4.43283139848033,4.2701586866095,4.39216322051263,31720.1326556666,0.0,1.0
2001-08-06,5.0,5.2,4.9,5.2,73800,4.06681779677095,4.22949050864179,3.98548144083553,4.22949050864179,90734.3329452787,0.0,1.0
2001-08-07,5.08,5.1,4.88,4.99,21200,4.13188688151928,4.14815415270637,3.96921416964845,4.05868416117741,26064.6051279121,0.0,1.0
2001-08-08,5.05,5.06,5.0,5.0,20400,4.10748597473866,4.1156196103322,4.06681779677095,4.06681779677095,25081.0351230852,0.0,1.0
2001-08-09,5.05,5.24,5.05,5.18,14900,4.10748597473866,4.26202505101595,4.10748597473866,4.2132232374547,18318.9913399004,0.0,1.0
2001-08-10,5.25,5.25,5.01,5.05,3300,4.2701586866095,4.2701586866095,4.07495143236449,4.10748597473866,4057.22626991083,0.0,1.0
2001-08-13,5.3,5.32,5.2,5.2,13300,4.3108268645772,4.32709413576429,4.22949050864179,4.22949050864179,16351.8513302467,0.0,1.0
2001-08-14,5.42,5.56,5.35,5.35,24500,4.40843049169971,4.52230139000929,4.35149504254492,4.35149504254492,30121.8313978229,0.0,1.0
2001-08-15,5.4,5.53,5.4,5.42,55300,4.39216322051263,4.49790048322867,4.39216322051263,4.40843049169971,67989.2765836573,0.0,1.0
2001-08-16,5.4,5.5,5.4,5.41,19700,4.39216322051263,4.47349957644804,4.39216322051263,4.40029685610617,24220.4113688616,0.0,1.0
2001-08-17,5.4,5.44,5.35,5.4,9800,4.39216322051263,4.42469776288679,4.35149504254492,4.39216322051263,12048.7325591291,0.0,1.0
2001-08-20,5.55,5.55,5.35,5.38,13400,4.51416775441575,4.51416775441575,4.35149504254492,4.37589594932554,16474.7975808501,0.0,1.0
2001-08-21,5.25,5.6,5.25,5.6,29400,4.2701586866095,4.55483593238346,4.2701586866095,4.55483593238346,36146.1976773874,0.0,1.0
2001-08-22,5.48,5.48,5.2,5.2,19200,4.45723230526096,4.45723230526096,4.22949050864179,4.22949050864179,23605.6801158449,0.0,1.0
2001-08-23,5.46,5.5,5.4,5.5,33400,4.44096503407388,4.47349957644804,4.39216322051263,4.47349957644804,41064.0477015218,0.0,1.0
2001-08-24,5.47,5.5,5.4,5.4,20000,4.44909866966742,4.47349957644804,4.39216322051263,4.39216322051263,24589.2501206717,0.0,1.0
2001-08-27,5.67,5.74,5.55,5.55,23500,4.61177138153826,4.66870683069305,4.51416775441575,4.51416775441575,28892.3688917893,0.0,1.0
2001-08-28,5.85,5.87,5.75,5.75,65300,4.75817682222201,4.77444409340909,4.67684046628659,4.67684046628659,80283.9016439932,0.0,1.0
2001-08-29,6.51,6.6,5.8,5.85,89200,5.29499677139578,5.36819949173765,4.7175086442543,4.75817682222201,109668.055538196,0.0,1.0
2001-08-30,6.76,7.18,6.57,6.6,90100,5.49833766123432,5.83995035616308,5.34379858495703,5.36819949173765,110774.571793626,0.0,1.0
2001-08-31,7.05,7.2,6.75,6.76,47900,5.73421309344704,5.85621762735017,5.49020402564078,5.49833766123432,58891.2540390088,0.0,1.0
2001-09-04,6.77,7.16,6.77,7.0,76500,5.50647129682786,5.823683084976,5.50647129682786,5.69354491547933,94053.8817115694,0.0,1.0
2001-09-05,6.49,6.55,6.49,6.5,66300,5.27872950020869,5.32753131376994,5.27872950020869,5.28686313580223,81513.3641500268,0.0,1.0
2001-09-06,6.55,6.6,6.46,6.5,20100,5.32753131376994,5.36819949173765,5.25432859342807,5.28686313580223,24712.1963712751,0.0,1.0
2001-09-07,6.6,6.64,6.4,6.45,19200,5.36819949173765,5.40073403411182,5.20552677986681,5.24619495783452,23605.6801158449,0.0,1.0
2001-09-10,7.05,7.15,6.5,6.5,43300,5.73421309344704,5.81554944938246,5.28686313580223,5.28686313580223,53235.7265112543,0.0,1.0
2001-09-17,6.7,6.9,6.6,6.9,55200,5.44953584767307,5.61220855954391,5.36819949173765,5.61220855954391,67866.330333054,0.0,1.0
2001-09-18,6.5,6.7,6.5,6.7,15000,5.28686313580223,5.44953584767307,5.28686313580223,5.44953584767307,18441.9375905038,0.0,1.0
2001-09-19,5.6,6.6,4.9,6.6,75500,4.55483593238346,5.36819949173765,3.98548144083553,5.36819949173765,92824.4192055358,0.0,1.0
2001-09-20,4.95,5.65,4.88,5.65,64100,4.02614961880324,4.59550411035117,3.96921416964845,4.59550411035117,78808.5466367529,0.0,1.0
2001-09-21,5.05,5.05,4.88,4.9,37100,4.10748597473866,4.10748597473866,3.96921416964845,3.98548144083553,45613.058973846,0.0,1.0
2001-09-24,4.9,5.29,4.9,5.15,70600,3.98548144083553,4.30269322898366,3.98548144083553,4.18882233067408,86800.0529259712,0.0,1.0
2001-09-25,4.9,5.14,4.8,5.0,33500,3.98548144083553,4.18068869508054,3.90414508490011,4.06681779677095,41186.9939521252,0.0,1.0
2001-09-26,4.75,4.89,4.7,4.85,18100,3.8634769069324,3.97734780524199,3.82280872896469,3.94481326286782,22253.2713592079,0.0,1.0
2001-09-27,4.5,4.85,4.26,4.75,124100,3.66013601709385,3.94481326286782,3.46492876284885,3.8634769069324,152576.296998768,0.0,1.0
2001-09-28,5.35,5.35,4.5,4.5,78300,4.35149504254492,4.35149504254492,3.66013601709385,3.66013601709385,96266.9142224297,0.0,1.0
2001-10-01,5.9,6.05,5.59,5.6,43500,4.79884500018972,4.92084953409285,4.54670229678992,4.55483593238346,53481.619012461,0.0,1.0
2001-10-02,6.15,6.15,5.9,6.0,5800,5.00218589002827,5.00218589002827,4.79884500018972,4.88018135612514,7130.8825349948,0.0,1.0
2001-10-03,6.5,6.7,6.35,6.35,20600,5.28686313580223,5.44953584767307,5.1648586018991,5.1648586018991,25326.9276242919,0.0,1.0
2001-10-04,6.25,6.6,6.25,6.5,20100,5.08352224596369,5.36819949173765,5.08352224596369,5.28686313580223,24712.1963712751,0.0,1.0
2001-10-05,6.3,6.5,6.2,6.2,17100,5.1241904239314,5.28686313580223,5.04285406799598,5.04285406799598,21023.8088531743,0.0,1.0
2001-10-08,6.2,6.3,6.15,6.25,18400,5.04285406799598,5.1241904239314,5.00218589002827,5.08352224596369,22622.110111018,0.0,1.0
2001-10-09,6.17,6.25,6.15,6.2,2900,5.01845316121535,5.08352224596369,5.00218589002827,5.04285406799598,3565.4412674974,0.0,1.0
2001-10-10,6.25,6.4,6.11,6.17,24100,5.08352224596369,5.20552677986681,4.9696513476541,5.01845316121535,29630.0463954094,0.0,1.0
2001-10-11,6.49,6.49,6.26,6.35,12900,5.27872950020869,5.27872950020869,5.09165588155723,5.1648586018991,15860.0663278333,0.0,1.0
2001-10-12,6.25,6.5,6.22,6.41,11800,5.08352224596369,5.28686313580223,5.05912133918306,5.21366041546036,14507.6575711963,0.0,1.0
2001-10-15,6.35,6.35,6.2,6.2,16800,5.1648586018991,5.1648586018991,5.04285406799598,5.04285406799598,20654.9701013643,0.0,1.0
2001-10-16,6.46,6.5,6.4,6.4,12500,5.25432859342807,5.28686313580223,5.20552677986681,5.20552677986681,15368.2813254198,0.0,1.0
2001-10-17,6.39,6.49,6.3,6.46,13800,5.19739314427327,5.27872950020869,5.1241904239314,5.25432859342807,16966.5825832635,0.0,1.0
2001-10-18,6.1,6.5,6.1,6.4,22600,4.96151771206056,5.28686313580223,4.96151771206056,5.20552677986681,27785.852636359,0.0,1.0
2001-10-19,6.2,6.3,6.2,6.2,14300,5.04285406799598,5.1241904239314,5.04285406799598,5.04285406799598,17581.3138362803,0.0,1.0
2001-10-22,6.0,6.2,5.9,6.2,33900,4.88018135612514,5.04285406799598,4.79884500018972,5.04285406799598,41678.7789545386,0.0,1.0
2001-10-23,6.14,6.15,5.75,5.75,13500,4.99405225443472,5.00218589002827,4.67684046628659,4.67684046628659,16597.7438314534,0.0,1.0
2001-10-24,6.0,6.14,5.96,6.14,22500,4.88018135612514,4.99405225443472,4.84764681375097,4.99405225443472,27662.9063857557,0.0,1.0
2001-10-25,5.9,6.03,5.85,6.0,18200,4.79884500018972,4.90458226290576,4.75817682222201,4.88018135612514,22376.2176098113,0.0,1.0
2001-10-26,5.9,5.91,5.9,5.9,5500,4.79884500018972,4.80697863578326,4.79884500018972,4.79884500018972,6762.04378318473,0.0,1.0
2001-10-29,5.75,5.95,5.7,5.9,20000,4.67684046628659,4.83951317815743,4.63617228831888,4.79884500018972,24589.2501206717,0.0,1.0
2001-10-30,5.15,5.7,4.9,5.7,42900,4.18882233067408,4.63617228831888,3.98548144083553,4.63617228831888,52743.9415088408,0.0,1.0
2001-10-31,5.17,5.2,4.91,5.05,17800,4.20508960186116,4.22949050864179,3.99361507642907,4.10748597473866,21884.4326073978,0.0,1.0
2001-11-01,5.1,5.17,5.07,5.17,9800,4.14815415270637,4.20508960186116,4.12375324592574,4.20508960186116,12048.7325591291,0.0,1.0
2001-11-02,4.76,5.1,4.75,5.1,63000,3.87161054252594,4.14815415270637,3.8634769069324,4.14815415270637,77456.137880116,0.0,1.0
2001-11-05,4.25,4.75,4.1,4.75,54700,3.45679512725531,3.8634769069324,3.33479059335218,3.8634769069324,67251.5990800371,0.0,1.0
2001-11-06,4.25,4.35,4.21,4.25,26900,3.45679512725531,3.53813148319073,3.42426058488114,3.45679512725531,33072.5414123034,0.0,1.0
2001-11-07,4.3,4.3,4.1,4.2,7800,3.49746330522302,3.49746330522302,3.33479059335218,3.4161269492876,9589.80754706196,0.0,1.0
2001-11-08,4.35,4.38,4.21,4.3,7500,3.53813148319073,3.56253238997135,3.42426058488114,3.49746330522302,9220.96879525189,0.0,1.0
2001-11-09,4.35,4.37,4.3,4.3,3400,3.53813148319073,3.55439875437781,3.49746330522302,3.49746330522302,4180.17252051419,0.0,1.0
2001-11-12,4.44,4.5,4.35,4.4,5400,3.6113342035326,3.66013601709385,3.53813148319073,3.57879966115844,6639.09753258137,0.0,1.0
2001-11-13,4.57,4.6,4.49,4.5,5800,3.71707146624865,3.74147237302927,3.65200238150031,3.66013601709385,7130.8825349948,0.0,1.0
2001-11-14,4.9,5.0,4.65,4.65,28400,3.98548144083553,4.06681779677095,3.78214055099698,3.78214055099698,34916.7351713539,0.0,1.0
2001-11-15,4.81,4.9,4.8,4.84,12200,3.91227872049365,3.98548144083553,3.90414508490011,3.93667962727428,14999.4425736098,0.0,1.0
2001-11-16,5.05,5.1,4.81,4.81,30300,4.10748597473866,4.14815415270637,3.91227872049365,3.91227872049365,37252.7139328177,0.0,1.0
2001-11-19,5.3,5.39,5.1,5.1,12700,4.3108268645772,4.38402958491908,4.14815415270637,4.14815415270637,15614.1738266266,0.0,1.0
2001-11-20,5.4,5.48,5.3,5.3,17600,4.39216322051263,4.45723230526096,4.3108268645772,4.3108268645772,21638.5401061911,0.0,1.0
2001-11-21,5.58,5.6,5.41,5.45,13600,4.53856866119638,4.55483593238346,4.40029685610617,4.43283139848033,16720.6900820568,0.0,1.0
2001-11-23,5.5,5.5,5.48,5.49,8300,4.47349957644804,4.47349957644804,4.45723230526096,4.4653659408545,10204.5388000788,0.0,1.0
2001-11-26,5.45,5.55,5.45,5.45,16200,4.43283139848033,4.51416775441575,4.43283139848033,4.43283139848033,19917.2925977441,0.0,1.0
2001-11-27,5.54,5.54,5.35,5.44,19000,4.50603411882221,4.50603411882221,4.35149504254492,4.42469776288679,23359.7876146381,0.0,1.0
2001-11-28,5.51,5.51,5.5,5.5,4000,4.48163321204159,4.48163321204159,4.47349957644804,4.47349957644804,4917.85002413434,0.0,1.0
2001-11-29,5.65,5.65,5.5,5.5,3900,4.59550411035117,4.59550411035117,4.47349957644804,4.47349957644804,4794.90377353099,0.0,1.0
2001-11-30,5.79,5.8,5.6,5.6,9000,4.70937500866076,4.7175086442543,4.55483593238346,4.55483593238346,11065.1625543023,0.0,1.0
2001-12-03,5.75,5.75,5.65,5.69,11000,4.67684046628659,4.67684046628659,4.59550411035117,4.62803865272534,13524.0875663695,0.0,1.0
2001-12-04,5.81,5.81,5.74,5.74,4600,4.72564227984784,4.72564227984784,4.66870683069305,4.66870683069305,5655.5275277545,0.0,1.0
2001-12-05,5.8,5.9,5.8,5.9,1200,4.7175086442543,4.79884500018972,4.7175086442543,4.79884500018972,1475.3550072403,0.0,1.0
2001-12-06,5.6,5.81,5.52,5.75,25900,4.55483593238346,4.72564227984784,4.48976684763513,4.67684046628659,31843.0789062699,0.0,1.0
2001-12-07,5.5,5.52,5.5,5.5,17100,4.47349957644804,4.48976684763513,4.47349957644804,4.47349957644804,21023.8088531744,0.0,1.0
2001-12-10,5.46,5.51,5.4,5.5,11200,4.44096503407388,4.48163321204159,4.39216322051263,4.47349957644804,13769.9800675762,0.0,1.0
2001-12-11,5.45,5.55,5.44,5.45,24400,4.43283139848033,4.51416775441575,4.42469776288679,4.43283139848033,29998.8851472195,0.0,1.0
2001-12-12,5.3,5.45,5.3,5.45,22800,4.3108268645772,4.43283139848033,4.3108268645772,4.43283139848033,28031.7451375658,0.0,1.0
2001-12-13,5.1,5.12,5.05,5.1,29200,4.14815415270637,4.16442142389345,4.10748597473866,4.14815415270637,35900.3051761807,0.0,1.0
2001-12-14,4.77,5.09,4.7,5.08,30000,3.87974417811948,4.14002051711283,3.82280872896469,4.13188688151928,36883.8751810076,0.0,1.0
2001-12-17,4.74,4.75,4.7,4.7,8500,3.85534327133886,3.8634769069324,3.82280872896469,3.82280872896469,10450.4313012855,0.0,1.0
2001-12-18,4.75,4.8,4.7,4.74,8500,3.8634769069324,3.90414508490011,3.82280872896469,3.85534327133886,10450.4313012855,0.0,1.0
2001-12-19,4.85,4.86,4.75,4.78,17100,3.94481326286782,3.95294689846136,3.8634769069324,3.88787781371303,21023.8088531743,0.0,1.0
2001-12-20,4.9,4.94,4.85,4.85,4000,3.98548144083553,4.0180159832097,3.94481326286782,3.94481326286782,4917.85002413435,0.0,1.0
2001-12-21,4.95,4.95,4.9,4.9,7100,4.02614961880324,4.02614961880324,3.98548144083553,3.98548144083553,8729.18379283846,0.0,1.0
2001-12-24,5.03,5.15,5.0,5.0,5800,4.09121870355157,4.18882233067408,4.06681779677095,4.06681779677095,7130.88253499481,0.0,1.0
2001-12-26,5.0,5.05,4.9,5.05,17100,4.06681779677095,4.10748597473866,3.98548144083553,4.10748597473866,21023.8088531743,0.0,1.0
2001-12-27,5.0,5.0,4.95,5.0,10100,4.06681779677095,4.06681779677095,4.02614961880324,4.06681779677095,12417.5713109392,0.0,1.0
2001-12-28,4.97,5.0,4.9,5.0,22800,4.04241688999032,4.06681779677095,3.98548144083553,4.06681779677095,28031.7451375658,0.0,1.0
2001-12-31,4.85,4.95,4.8,4.9,12200,3.94481326286782,4.02614961880324,3.90414508490011,3.98548144083553,14999.4425736098,0.0,1.0
2002-01-02,4.8,4.95,4.8,4.9,13900,3.90414508490011,4.02614961880324,3.90414508490011,3.98548144083553,17089.5288338669,0.0,1.0
2002-01-03,4.89,4.9,4.82,4.82,2000,3.97734780524199,3.98548144083553,3.92041235608719,3.92041235608719,2458.92501206717,0.0,1.0
2002-01-04,5.0,5.0,4.9,4.9,5000,4.06681779677095,4.06681779677095,3.98548144083553,3.98548144083553,6147.31253016793,0.0,1.0
2002-01-07,4.85,4.95,4.65,4.95,20800,3.94481326286782,4.02614961880324,3.78214055099698,4.02614961880324,25572.8201254986,0.0,1.0
2002-01-08,4.8,4.87,4.7,4.87,9800,3.90414508490011,3.9610805340549,3.82280872896469,3.9610805340549,12048.7325591292,0.0,1.0
2002-01-09,4.77,4.8,4.77,4.77,6000,3.87974417811948,3.90414508490011,3.87974417811948,3.87974417811948,7376.77503620153,0.0,1.0
2002-01-10,4.77,4.78,4.72,4.77,15000,3.87974417811948,3.88787781371303,3.83907600015178,3.87974417811948,18441.9375905038,0.0,1.0
2002-01-11,4.79,4.79,4.7,4.7,3300,3.89601144930657,3.89601144930657,3.82280872896469,3.82280872896469,4057.22626991084,0.0,1.0
2002-01-14,4.7,4.79,4.7,4.79,7900,3.82280872896469,3.89601144930657,3.82280872896469,3.89601144930657,9712.75379766534,0.0,1.0
2002-01-15,4.45,4.6,4.4,4.6,20900,3.61946783912614,3.74147237302927,3.57879966115844,3.74147237302927,25695.766376102,0.0,1.0
2002-01-16,4.3,4.5,4.3,4.4,12800,3.49746330522302,3.66013601709385,3.49746330522302,3.57879966115844,15737.1200772299,0.0,1.0
2002-01-17,4.25,4.4,4.25,4.38,14500,3.45679512725531,3.57879966115844,3.45679512725531,3.56253238997135,17827.206337487,0.0,1.0
2002-01-18,3.98,4.15,3.9,4.15,31900,3.23718696622968,3.37545877131989,3.17211788148134,3.37545877131989,39219.8539424714,0.0,1.0
2002-01-22,3.98,4.01,3.88,3.98,10300,3.23718696622968,3.2615878730103,3.15585061029426,3.23718696622968,12663.4638121459,0.0,1.0
2002-01-23,3.95,3.99,3.75,3.95,7200,3.21278605944905,3.24532060182322,3.05011334757821,3.21278605944905,8852.13004344182,0.0,1.0
2002-01-24,4.0,4.09,3.94,3.94,3900,3.25345423741676,3.32665695775864,3.20465242385551,3.20465242385551,4794.90377353099,0.0,1.0
2002-01-25,3.88,3.95,3.75,3.95,11200,3.15585061029426,3.21278605944905,3.05011334757821,3.21278605944905,13769.9800675762,0.0,1.0
2002-01-28,3.8,3.85,3.75,3.85,4700,3.09078152554592,3.13144970351363,3.05011334757821,3.13144970351363,5778.47377835786,0.0,1.0
2002-01-29,3.55,3.84,3.45,3.8,20000,2.88744063570737,3.12331606792009,2.80610427977195,3.09078152554592,24589.2501206718,0.0,1.0
2002-01-30,3.6,3.64,3.55,3.55,6200,2.92810881367508,2.96064335604925,2.88744063570737,2.88744063570737,7622.66753740825,0.0,1.0
2002-01-31,3.65,3.75,3.55,3.55,11800,2.96877699164279,3.05011334757821,2.88744063570737,2.88744063570737,14507.6575711963,0.0,1.0
2002-02-01,3.6,3.7,3.6,3.7,4400,2.92810881367508,3.0094451696105,2.92810881367508,3.0094451696105,5409.63502654779,0.0,1.0
2002-02-04,3.65,3.79,3.6,3.6,3200,2.96877699164279,3.08264788995238,2.92810881367508,2.92810881367508,3934.28001930748,0.0,1.0
2002-02-05,3.92,3.95,3.7,3.7,21100,3.18838515266842,3.21278605944905,3.0094451696105,3.0094451696105,25941.6588773087,0.0,1.0
2002-02-06,4.1,4.1,3.7,3.95,11200,3.33479059335218,3.33479059335218,3.0094451696105,3.21278605944905,13769.9800675762,0.0,1.0
2002-02-07,4.2,4.35,4.1,4.2,22200,3.4161269492876,3.53813148319073,3.33479059335218,3.4161269492876,27294.0676339456,0.0,1.0
2002-02-08,4.4,4.5,4.25,4.25,15600,3.57879966115844,3.66013601709385,3.45679512725531,3.45679512725531,19179.6150941239,0.0,1.0
2002-02-11,4.65,4.65,4.36,4.36,9900,3.78214055099698,3.78214055099698,3.54626511878427,3.54626511878427,12171.6788097325,0.0,1.0
2002-02-12,4.85,4.86,4.59,4.6,36000,3.94481326286782,3.95294689846136,3.73333873743573,3.74147237302927,44260.6502172091,0.0,1.0
2002-02-13,4.75,4.95,4.75,4.85,29300,3.8634769069324,4.02614961880324,3.8634769069324,3.94481326286782,36023.2514267841,0.0,1.0
2002-02-14,4.69,4.89,4.61,4.85,14300,3.81467509337115,3.97734780524199,3.74960600862281,3.94481326286782,17581.3138362803,0.0,1.0
2002-02-15,4.99,5.0,4.65,4.69,33700,4.05868416117741,4.06681779677095,3.78214055099698,3.81467509337115,41432.8864533318,0.0,1.0
2002-02-19,5.0,5.04,4.9,4.95,20000,4.06681779677095,4.09935233914512,3.98548144083553,4.02614961880324,24589.2501206717,0.0,1.0
2002-02-20,5.1,5.1,4.9,4.9,15700,4.14815415270637,4.14815415270637,3.98548144083553,3.98548144083553,19302.5613447273,0.0,1.0
2002-02-21,5.3,5.34,5.15,5.15,23800,4.3108268645772,4.34336140695137,4.18882233067408,4.18882233067408,29261.2076435994,0.0,1.0
2002-02-22,5.2,5.3,5.0,5.3,16800,4.22949050864179,4.3108268645772,4.06681779677095,4.3108268645772,20654.9701013642,0.0,1.0
2002-02-25,4.8,5.2,4.8,5.2,14500,3.90414508490011,4.22949050864179,3.90414508490011,4.22949050864179,17827.206337487,0.0,1.0
2002-02-26,4.57,4.71,4.45,4.7,19600,3.71707146624865,3.83094236455823,3.61946783912614,3.82280872896469,24097.4651182583,0.0,1.0
2002-02-27,4.29,4.5,4.15,4.5,13000,3.48932966962947,3.66013601709385,3.37545877131989,3.66013601709385,15983.0125784366,0.0,1.0
2002-02-28,4.3,4.33,4.2,4.27,8000,3.49746330522302,3.52186421200364,3.4161269492876,3.47306239844239,9835.70004826868,0.0,1.0
2002-03-01,4.6,4.72,4.3,4.3,24700,3.74147237302927,3.83907600015178,3.49746330522302,3.49746330522302,30367.7238990296,0.0,1.0
2002-03-04,4.55,4.69,4.55,4.55,8400,3.70080419506156,3.81467509337115,3.70080419506156,3.70080419506156,10327.4850506821,0.0,1.0
2002-03-05,4.6,4.6,4.5,4.5,16200,3.74147237302927,3.74147237302927,3.66013601709385,3.66013601709385,19917.2925977441,0.0,1.0
2002-03-06,4.8,4.85,4.55,4.55,25000,3.90414508490011,3.94481326286782,3.70080419506156,3.70080419506156,30736.5626508397,0.0,1.0
2002-03-07,4.9,4.98,4.8,4.8,9600,3.98548144083553,4.05055052558387,3.90414508490011,3.90414508490011,11802.8400579224,0.0,1.0
2002-03-08,4.9,5.0,4.8,4.8,39100,3.98548144083553,4.06681779677095,3.90414508490011,3.90414508490011,48071.9839859132,0.0,1.0
2002-03-11,4.83,4.95,4.8,4.85,22700,3.92854599168074,4.02614961880324,3.90414508490011,3.94481326286782,27908.7988869624,0.0,1.0
2002-03-12,4.96,4.98,4.76,4.8,31700,4.03428325439678,4.05055052558387,3.87161054252594,3.90414508490011,38973.9614412647,0.0,1.0
2002-03-13,5.0,5.0,4.95,4.97,165400,4.06681779677095,4.06681779677095,4.02614961880324,4.04241688999032,203353.098497955,0.0,1.0
2002-03-14,5.15,5.15,4.95,4.97,24800,4.18882233067408,4.18882233067408,4.02614961880324,4.04241688999032,30490.6701496329,0.0,1.0
2002-03-15,5.11,5.25,5.05,5.2,15500,4.15628778829991,4.2701586866095,4.10748597473866,4.22949050864179,19056.6688435206,0.0,1.0
2002-03-18,5.09,5.09,5.0,5.05,6600,4.14002051711283,4.14002051711283,4.06681779677095,4.10748597473866,8114.45253982166,0.0,1.0
2002-03-19,5.05,5.05,5.0,5.0,17500,4.10748597473866,4.10748597473866,4.06681779677095,4.06681779677095,21515.5938555878,0.0,1.0
2002-03-20,5.14,5.14,5.05,5.05,7600,4.18068869508054,4.18068869508054,4.10748597473866,4.10748597473866,9343.91504585525,0.0,1.0
2002-03-21,5.4,5.4,5.05,5.14,17700,4.39216322051263,4.39216322051263,4.10748597473866,4.18068869508054,21761.4863567945,0.0,1.0
2002-03-22,5.4,5.6,5.3,5.4,24200,4.39216322051263,4.55483593238346,4.3108268645772,4.39216322051263,29752.9926460128,0.0,1.0
2002-03-25,5.75,5.95,5.3,5.4,37300,4.67684046628659,4.83951317815743,4.3108268645772,4.39216322051263,45858.9514750528,0.0,1.0
2002-03-26,5.9,6.0,5.6,5.7,48400,4.79884500018972,4.88018135612514,4.55483593238346,4.63617228831888,59505.9852920256,0.0,1.0
2002-03-27,6.4,6.59,5.85,5.85,102600,5.20552677986681,5.36006585614411,4.75817682222201,4.75817682222201,126142.853119046,0.0,1.0
2002-03-28,6.38,6.55,6.3,6.5,79700,5.18925950867973,5.32753131376994,5.1241904239314,5.28686313580223,97988.1617308769,0.0,1.0
2002-04-01,6.26,6.35,6.0,6.25,269500,5.09165588155723,5.1648586018991,4.88018135612514,5.08352224596369,331340.145376051,0.0,1.0
2002-04-02,6.6,6.67,6.1,6.3,188300,5.36819949173765,5.42513494089245,4.96151771206056,5.1241904239314,231507.789886124,0.0,1.0
2002-04-03,6.7,6.8,6.42,6.5,44500,5.44953584767307,5.53087220360849,5.2217940510539,5.28686313580223,54711.0815184946,0.0,1.0
2002-04-04,6.78,6.8,6.45,6.7,150300,5.51460493242141,5.53087220360849,5.24619495783452,5.44953584767307,184788.214656848,0.0,1.0
2002-04-05,6.79,6.8,6.7,6.75,169700,5.52273856801495,5.53087220360849,5.44953584767307,5.49020402564078,208639.7872739,0.0,1.0
2002-04-08,6.89,6.9,6.55,6.75,26100,5.60407492395037,5.61220855954391,5.32753131376994,5.49020402564078,32088.9714074766,0.0,1.0
2002-04-09,7.13,7.15,6.83,6.89,150900,5.79928217819537,5.81554944938246,5.55527311038912,5.60407492395037,185525.892160468,0.0,1.0
2002-04-10,7.31,7.31,7.0,7.03,142600,5.94568761887913,5.94568761887913,5.69354491547933,5.71794582225995,175321.353360389,0.0,1.0
2002-04-11,7.21,7.4,7.2,7.3,43200,5.86435126294371,6.018890339221,5.85621762735017,5.93755398328558,53112.7802606509,0.0,1.0
2002-04-12,7.31,7.4,7.25,7.3,32100,5.94568761887913,6.018890339221,5.89688580531788,5.93755398328558,39465.7464436781,0.0,1.0
2002-04-15,7.55,7.55,7.3,7.3,99700,6.14089487312413,6.14089487312413,5.93755398328558,5.93755398328558,122577.411851549,0.0,1.0
2002-04-16,8.09,8.2,7.65,7.65,300300,6.58011119517539,6.66958118670436,6.22223122905955,6.22223122905955,369207.590561886,0.0,1.0
2002-04-17,8.15,8.2,8.1,8.1,177500,6.62891300873665,6.66958118670436,6.58824483076894,6.58824483076894,218229.594820962,0.0,1.0
2002-04-18,7.75,8.25,7.7,8.22,159700,6.30356758499497,6.71024936467207,6.26289940702726,6.68584845789144,196345.162213564,0.0,1.0
2002-04-19,7.8,7.97,7.72,7.75,224300,6.34423576296268,6.48250756805289,6.27916667821434,6.30356758499497,275768.440103334,0.0,1.0
2002-04-22,7.64,7.79,7.55,7.7,170200,6.21409759346601,6.33610212736914,6.14089487312413,6.26289940702726,209254.518526916,0.0,1.0
2002-04-23,7.89,8.0,7.65,7.66,52200,6.41743848330456,6.50690847483352,6.22223122905955,6.23036486465309,64177.9428149532,0.0,1.0
2002-04-24,7.7,8.01,7.7,7.9,65200,6.26289940702726,6.51504211042706,6.26289940702726,6.4255721188981,80160.9553933899,0.0,1.0
2002-04-25,7.64,7.7,7.57,7.65,158400,6.21409759346601,6.26289940702726,6.15716214431122,6.22223122905955,194746.86095572,0.0,1.0
2002-04-26,8.13,8.28,7.65,7.68,126900,6.61264573754956,6.73465027145269,6.22223122905955,6.24663213584018,156018.792015662,0.0,1.0
2002-04-29,8.22,8.39,8.05,8.15,134200,6.68584845789144,6.82412026298165,6.54757665280123,6.62891300873665,164993.868309707,0.0,1.0
2002-04-30,8.15,8.52,8.15,8.3,89200,6.62891300873665,6.9298575256977,6.62891300873665,6.75091754263978,109668.055538196,0.0,1.0
2002-05-01,8.71,8.75,8.25,8.25,140400,7.08439660197499,7.11693114434916,6.71024936467207,6.71024936467207,172616.535847116,0.0,1.0
2002-05-02,9.08,9.09,8.8,8.8,122700,7.38534111893604,7.39347475452958,7.15759932231687,7.15759932231687,150855.049490321,0.0,1.0
2002-05-03,9.08,9.13,8.9,9.1,126700,7.38534111893604,7.42600929690375,7.23893567825229,7.40160839012313,155772.899514455,0.0,1.0
2002-05-06,8.95,9.05,8.7,8.75,221100,7.27960385622,7.36094021215542,7.07626296638145,7.11693114434916,271834.160084026,0.0,1.0
2002-05-07,9.02,9.05,8.92,8.95,178600,7.33653930537479,7.36094021215542,7.25520294943937,7.27960385622,219582.003577599,0.0,1.0
2002-05-08,8.97,9.15,8.92,9.0,142400,7.29587112740708,7.44227656809084,7.25520294943937,7.32027203418771,175075.460859183,0.0,1.0
2002-05-09,9.0,9.15,8.8,9.0,48300,7.32027203418771,7.44227656809084,7.15759932231687,7.32027203418771,59383.0390414222,0.0,1.0
2002-05-10,9.01,9.05,8.9,9.0,27700,7.32840566978125,7.36094021215542,7.23893567825229,7.32027203418771,34056.1114171303,0.0,1.0
2002-05-13,9.01,9.04,8.8,8.91,213500,7.32840566978125,7.35280657656187,7.15759932231687,7.24706931384583,262490.245038171,0.0,1.0
2002-05-14,8.9,9.05,8.8,8.95,137600,7.23893567825229,7.36094021215542,7.15759932231687,7.27960385622,169174.040830221,0.0,1.0
2002-05-15,8.76,8.9,8.65,8.8,54900,7.1250647799427,7.23893567825229,7.03559478841374,7.15759932231687,67497.4915812439,0.0,1.0
2002-05-16,8.35,8.7,7.95,8.7,214800,6.79158572060748,7.07626296638145,6.46624029686581,7.07626296638145,264088.546296015,0.0,1.0
2002-05-17,7.95,8.35,7.87,8.35,70700,6.46624029686581,6.79158572060748,6.40117121211747,6.79158572060748,86922.9991765746,0.0,1.0
2002-05-20,7.33,7.88,7.0,7.85,274800,5.96195489006621,6.40930484771101,5.69354491547933,6.38490394093039,337856.29665803,0.0,1.0
2002-05-21,7.3,7.42,7.3,7.38,95900,5.93755398328558,6.03515761040809,5.93755398328558,6.00262306803392,117905.454328621,0.0,1.0
2002-05-22,7.13,7.38,7.1,7.38,27600,5.79928217819537,6.00262306803392,5.77488127141475,6.00262306803392,33933.165166527,0.0,1.0
2002-05-23,7.05,7.3,6.96,7.2,123700,5.73421309344704,5.93755398328558,5.66101037310516,5.85621762735017,152084.511996355,0.0,1.0
2002-05-24,7.11,7.16,7.08,7.1,99700,5.78301490700829,5.823683084976,5.75861400022766,5.77488127141475,122577.411851549,0.0,1.0
2002-05-28,7.19,7.28,7.01,7.15,56800,5.84808399175662,5.9212867120985,5.70167855107287,5.81554944938246,69833.4703427078,0.0,1.0
2002-05-29,7.08,7.22,7.03,7.19,52900,5.75861400022766,5.87248489853725,5.71794582225995,5.84808399175662,65038.5665691768,0.0,1.0
2002-05-30,7.0,7.18,6.87,7.18,87700,5.69354491547933,5.83995035616308,5.58780765276328,5.83995035616308,107823.861779146,0.0,1.0
2002-05-31,7.2,7.2,7.02,7.03,109400,5.85621762735017,5.85621762735017,5.70981218666641,5.71794582225995,134503.198160074,0.0,1.0
2002-06-03,7.49,7.62,7.28,7.28,147000,6.09209305956288,6.19783032227893,5.9212867120985,5.9212867120985,180730.988386937,0.0,1.0
2002-06-04,7.6,7.7,7.35,7.5,22300,6.18156305109184,6.26289940702726,5.97822216125329,6.10022669515642,27417.013884549,0.0,1.0
2002-06-05,7.53,7.65,7.3,7.6,15300,6.12462760193705,6.22223122905955,5.93755398328558,6.18156305109184,18810.7763423139,0.0,1.0
2002-06-06,7.47,7.55,7.35,7.54,48100,6.0758257883758,6.14089487312413,5.97822216125329,6.13276123753059,59137.1465402155,0.0,1.0
2002-06-07,7.95,8.2,7.4,7.4,60400,6.46624029686581,6.66958118670436,6.018890339221,6.018890339221,74259.5353644286,0.0,1.0
2002-06-10,7.9,7.9,7.86,7.9,83800,6.4255721188981,6.4255721188981,6.39303757652393,6.4255721188981,103028.958005615,0.0,1.0
2002-06-11,7.89,7.95,7.89,7.89,124500,6.41743848330456,6.46624029686581,6.41743848330456,6.41743848330456,153068.082001181,0.0,1.0
2002-06-12,8.03,8.1,7.89,7.9,41600,6.53130938161414,6.58824483076894,6.41743848330456,6.4255721188981,51145.6402509972,0.0,1.0
2002-06-13,8.21,8.45,7.91,8.03,63600,6.6777148222979,6.8729220765429,6.43370575449164,6.53130938161414,78193.8153837361,0.0,1.0
2002-06-14,8.3,8.43,8.15,8.21,44400,6.75091754263978,6.85665480535582,6.62891300873665,6.6777148222979,54588.1352678912,0.0,1.0
2002-06-17,8.66,8.7,8.45,8.5,67600,7.04372842400728,7.07626296638145,6.8729220765429,6.91359025451061,83111.6654078705,0.0,1.0
2002-06-18,8.92,9.02,8.65,8.66,139700,7.25520294943937,7.33653930537479,7.03559478841374,7.04372842400728,171755.912092892,0.0,1.0
2002-06-19,8.9,9.1,8.9,8.92,64300,7.23893567825229,7.40160839012313,7.23893567825229,7.25520294943937,79054.4391379596,0.0,1.0
2002-06-20,8.98,8.98,8.61,8.8,53500,7.30400476300062,7.30400476300062,7.00306024603957,7.15759932231687,65776.2440727969,0.0,1.0
2002-06-21,9.0,9.2,8.89,8.99,74900,7.32027203418771,7.48294474605854,7.23080204265875,7.31213839859417,92086.7417019156,0.0,1.0
2002-06-24,8.95,8.95,8.64,8.9,66500,7.27960385622,7.27960385622,7.0274611528202,7.23893567825229,81759.2566512335,0.0,1.0
2002-06-25,8.21,8.99,7.95,8.95,104800,6.6777148222979,7.31213839859417,6.46624029686581,7.27960385622,128847.67063232,0.0,1.0
2002-06-26,8.08,8.21,7.95,8.11,97200,6.57197755958185,6.6777148222979,6.46624029686581,6.59637846636248,119503.755586465,0.0,1.0
2002-06-27,8.64,8.65,8.15,8.15,219500,7.0274611528202,7.03559478841374,6.62891300873665,6.62891300873665,269867.020074372,0.0,1.0
2002-06-28,9.25,9.25,6.87,8.6,697100,7.52361292402625,7.52361292402625,5.58780765276328,6.99492661044603,857058.312956014,0.0,1.0
2002-07-01,8.6,9.2,8.6,9.2,156800,6.99492661044603,7.48294474605854,6.99492661044603,7.48294474605854,192779.720946066,0.0,1.0
2002-07-02,8.45,8.6,8.02,8.6,83000,6.8729220765429,6.99492661044603,6.5231757460206,6.99492661044603,102045.388000788,0.0,1.0
2002-07-03,8.73,8.75,8.34,8.35,65400,7.10066387316208,7.11693114434916,6.78345208501394,6.79158572060748,80406.8478945965,0.0,1.0
2002-07-05,8.64,8.7,8.6,8.7,10900,7.0274611528202,7.07626296638145,6.99492661044603,7.07626296638145,13401.1413157661,0.0,1.0
2002-07-08,8.66,8.85,8.65,8.7,51500,7.04372842400728,7.19826750028458,7.03559478841374,7.07626296638145,63317.3190607297,0.0,1.0
2002-07-09,8.79,9.01,8.75,8.76,138200,7.14946568672333,7.32840566978125,7.11693114434916,7.1250647799427,169911.718333842,0.0,1.0
2002-07-10,8.41,8.8,8.4,8.8,91600,6.84038753416874,7.15759932231687,6.83225389857519,7.15759932231687,112618.765552676,0.0,1.0
2002-07-11,8.26,8.4,8.25,8.34,51500,6.71838300026561,6.83225389857519,6.71024936467207,6.78345208501394,63317.3190607297,0.0,1.0
2002-07-12,8.45,8.45,8.24,8.3,115400,6.8729220765429,6.8729220765429,6.70211572907852,6.75091754263978,141879.973196276,0.0,1.0
2002-07-15,8.41,8.48,8.0,8.35,112800,6.84038753416874,6.89732298332353,6.50690847483352,6.79158572060748,138683.370680588,0.0,1.0
2002-07-16,8.04,8.35,7.91,8.35,159000,6.53944301720768,6.79158572060748,6.43370575449164,6.79158572060748,195484.53845934,0.0,1.0
2002-07-17,7.97,8.1,7.79,8.05,68500,6.48250756805289,6.58824483076894,6.33610212736914,6.54757665280123,84218.1816633007,0.0,1.0
2002-07-18,7.35,7.98,7.27,7.97,74200,5.97822216125329,6.49064120364643,5.91315307650496,6.48250756805289,91226.1179476922,0.0,1.0
2002-07-19,7.45,7.5,7.25,7.35,61800,6.05955851718871,6.10022669515642,5.89688580531788,5.97822216125329,75980.7828728757,0.0,1.0
2002-07-22,6.01,7.2,5.5,7.2,155500,4.88831499171868,5.85621762735017,4.47349957644804,5.85621762735017,191181.419688223,0.0,1.0
2002-07-23,6.0,6.11,5.9,6.11,140700,4.88018135612514,4.9696513476541,4.79884500018972,4.9696513476541,172985.374598926,0.0,1.0
2002-07-24,6.5,6.5,5.53,6.0,148100,5.28686313580223,5.28686313580223,4.49790048322867,4.88018135612514,182083.397143574,0.0,1.0
2002-07-25,6.35,6.62,6.28,6.47,33400,5.1648586018991,5.38446676292474,5.10792315274431,5.26246222902161,41064.0477015218,0.0,1.0
2002-07-26,6.5,6.5,6.01,6.35,45500,5.28686313580223,5.28686313580223,4.88831499171868,5.1648586018991,55940.5440245282,0.0,1.0
2002-07-29,7.8,7.8,6.44,6.44,63600,6.34423576296268,6.34423576296268,5.23806132224098,5.23806132224098,78193.8153837361,0.0,1.0
2002-07-30,8.28,8.41,7.3,7.5,205800,6.73465027145269,6.84038753416874,5.93755398328558,6.10022669515642,253023.383741712,0.0,1.0
2002-07-31,8.1,8.3,7.78,8.28,47800,6.58824483076894,6.75091754263978,6.3279684917756,6.73465027145269,58768.3077884054,0.0,1.0
2002-08-01,7.65,8.05,7.39,8.05,91400,6.22223122905955,6.54757665280123,6.01075670362746,6.54757665280123,112372.87305147,0.0,1.0
2002-08-02,7.65,7.77,7.5,7.65,27700,6.22223122905955,6.31983485618205,6.10022669515642,6.22223122905955,34056.1114171304,0.0,1.0
2002-08-05,7.06,7.6,7.0,7.6,37900,5.74234672904058,6.18156305109184,5.69354491547933,6.18156305109184,46596.6289786729,0.0,1.0
2002-08-06,7.35,7.35,7.0,7.0,85900,5.97822216125329,5.97822216125329,5.69354491547933,5.69354491547933,105610.829268285,0.0,1.0
2002-08-07,7.95,7.95,7.4,7.4,29700,6.46624029686581,6.46624029686581,6.018890339221,6.018890339221,36515.0364291975,0.0,1.0
2002-08-08,8.05,8.05,7.88,7.95,53700,6.54757665280123,6.54757665280123,6.40930484771101,6.46624029686581,66022.1365740036,0.0,1.0
2002-08-09,7.92,8.0,7.75,8.0,58300,6.44183939008518,6.50690847483352,6.30356758499497,6.50690847483352,71677.6641017581,0.0,1.0
2002-08-12,7.95,7.95,7.49,7.85,43300,6.46624029686581,6.46624029686581,6.09209305956288,6.38490394093039,53235.7265112543,0.0,1.0
2002-08-13,7.71,7.9,7.6,7.9,18000,6.2710330426208,6.4255721188981,6.18156305109184,6.4255721188981,22130.3251086046,0.0,1.0
2002-08-14,7.7,7.7,7.45,7.63,87700,6.26289940702726,6.26289940702726,6.05955851718871,6.20596395787247,107823.861779146,0.0,1.0
2002-08-15,7.85,7.88,7.65,7.75,15100,6.38490394093039,6.40930484771101,6.22223122905955,6.30356758499497,18564.8838411072,0.0,1.0
2002-08-16,7.97,7.97,7.7,7.8,8300,6.48250756805289,6.48250756805289,6.26289940702726,6.34423576296268,10204.5388000788,0.0,1.0
2002-08-19,8.1,8.1,7.92,7.92,40500,6.58824483076894,6.58824483076894,6.44183939008518,6.44183939008518,49793.2314943602,0.0,1.0
2002-08-20,7.83,8.1,7.8,8.05,51600,6.36863666974331,6.58824483076894,6.34423576296268,6.54757665280123,63440.265311333,0.0,1.0
2002-08-21,8.15,8.15,7.86,7.86,19200,6.62891300873665,6.62891300873665,6.39303757652393,6.39303757652393,23605.6801158449,0.0,1.0
2002-08-22,8.14,8.14,8.05,8.05,7000,6.6207793731431,6.6207793731431,6.54757665280123,6.54757665280123,8606.23754223511,0.0,1.0
2002-08-23,7.8,8.11,7.8,8.11,15900,6.34423576296268,6.59637846636248,6.34423576296268,6.59637846636248,19548.453845934,0.0,1.0
2002-08-26,8.28,8.28,7.85,7.88,46200,6.73465027145269,6.73465027145269,6.38490394093039,6.40930484771101,56801.1677787517,0.0,1.0
2002-08-27,8.1,8.4,8.1,8.24,33900,6.58824483076894,6.83225389857519,6.58824483076894,6.70211572907852,41678.7789545386,0.0,1.0
2002-08-28,8.1,8.2,8.0,8.05,39200,6.58824483076894,6.66958118670436,6.50690847483352,6.54757665280123,48194.9302365166,0.0,1.0
2002-08-29,8.12,8.3,7.97,8.04,144800,6.60451210195602,6.75091754263978,6.48250756805289,6.53944301720768,178026.170873663,0.0,1.0
2002-08-30,8.05,8.2,8.05,8.1,11500,6.54757665280123,6.66958118670436,6.54757665280123,6.58824483076894,14138.8188193862,0.0,1.0
2002-09-03,7.87,8.05,7.8,8.05,23900,6.40117121211747,6.54757665280123,6.34423576296268,6.54757665280123,29384.1538942027,0.0,1.0
2002-09-04,8.45,8.45,7.87,7.87,41200,6.8729220765429,6.8729220765429,6.40117121211747,6.40117121211747,50653.8552485838,0.0,1.0
2002-09-05,8.2,8.35,8.1,8.35,39200,6.66958118670436,6.79158572060748,6.58824483076894,6.79158572060748,48194.9302365166,0.0,1.0
2002-09-06,8.37,8.5,8.08,8.1,65000,6.80785299179457,6.91359025451061,6.57197755958185,6.58824483076894,79915.0628921831,0.0,1.0
2002-09-09,8.28,8.3,8.05,8.3,28700,6.73465027145269,6.75091754263978,6.54757665280123,6.75091754263978,35285.5739231639,0.0,1.0
2002-09-10,8.2,8.23,8.1,8.2,15200,6.66958118670436,6.69398209348498,6.58824483076894,6.66958118670436,18687.8300917105,0.0,1.0
2002-09-11,8.25,8.31,8.08,8.1,16100,6.71024936467207,6.75905117823332,6.57197755958185,6.58824483076894,19794.3463471407,0.0,1.0
2002-09-12,7.93,8.2,7.87,8.2,14000,6.44997302567872,6.66958118670436,6.40117121211747,6.66958118670436,17212.4750844702,0.0,1.0
2002-09-13,8.1,8.15,7.86,7.9,21700,6.58824483076894,6.62891300873665,6.39303757652393,6.4255721188981,26679.3363809288,0.0,1.0
2002-09-16,8.18,8.24,8.08,8.1,14800,6.65331391551727,6.70211572907852,6.57197755958185,6.58824483076894,18196.0450892971,0.0,1.0
2002-09-17,8.05,8.18,7.91,8.18,21900,6.54757665280123,6.65331391551727,6.43370575449164,6.65331391551727,26925.2288821355,0.0,1.0
2002-09-18,8.15,8.24,8.0,8.0,42500,6.62891300873665,6.70211572907852,6.50690847483352,6.50690847483352,52252.1565064274,0.0,1.0
2002-09-19,7.98,8.14,7.98,8.12,100100,6.49064120364643,6.6207793731431,6.49064120364643,6.60451210195602,123069.196853962,0.0,1.0
2002-09-20,7.99,8.03,7.94,7.98,61600,6.49877483923998,6.53130938161414,6.45810666127227,6.49064120364643,75734.8903716689,0.0,1.0
2002-09-23,8.0,8.05,7.88,7.95,57000,6.50690847483352,6.54757665280123,6.40930484771101,6.46624029686581,70079.3628439144,0.0,1.0
2002-09-24,8.7,8.86,7.85,7.85,119500,7.07626296638145,7.20640113587812,6.38490394093039,6.38490394093039,146920.769471014,0.0,1.0
2002-09-25,8.49,8.64,8.35,8.6,24700,6.90545661891707,7.0274611528202,6.79158572060748,6.99492661044603,30367.7238990296,0.0,1.0
2002-09-26,8.63,8.65,8.5,8.5,23100,7.01932751722666,7.03559478841374,6.91359025451061,6.91359025451061,28400.5838893758,0.0,1.0
2002-09-27,8.44,8.6,8.3,8.6,67300,6.86478844094936,6.99492661044603,6.75091754263978,6.99492661044603,82742.8266560604,0.0,1.0
2002-09-30,7.98,8.4,7.88,8.4,59300,6.49064120364643,6.83225389857519,6.40930484771101,6.83225389857519,72907.1266077917,0.0,1.0
2002-10-01,8.15,8.15,7.9,8.0,42800,6.62891300873665,6.62891300873665,6.4255721188981,6.50690847483352,52620.9952582375,0.0,1.0
2002-10-02,7.76,8.0,7.6,7.75,79100,6.31170122058851,6.50690847483352,6.18156305109184,6.30356758499497,97250.4842272567,0.0,1.0
2002-10-03,8.08,8.08,7.55,7.7,41100,6.57197755958185,6.57197755958185,6.14089487312413,6.26289940702726,50530.9089979804,0.0,1.0
2002-10-04,8.0,8.3,8.0,8.15,64900,6.50690847483352,6.75091754263978,6.50690847483352,6.62891300873665,79792.1166415797,0.0,1.0
2002-10-07,7.35,7.9,7.22,7.9,20600,5.97822216125329,6.4255721188981,5.87248489853725,6.4255721188981,25326.9276242919,0.0,1.0
2002-10-08,7.05,7.45,6.71,7.4,36000,5.73421309344704,6.05955851718871,5.45766948326661,6.018890339221,44260.6502172091,0.0,1.0
2002-10-09,6.37,7.35,6.37,7.1,46000,5.18112587308619,5.97822216125329,5.18112587308619,5.77488127141475,56555.275277545,0.0,1.0
2002-10-10,7.13,7.5,6.4,6.4,60800,5.79928217819537,6.10022669515642,5.20552677986681,5.20552677986681,74751.3203668421,0.0,1.0
2002-10-11,7.46,7.5,7.0,7.08,19100,6.06769215278226,6.10022669515642,5.69354491547933,5.75861400022766,23482.7338652415,0.0,1.0
2002-10-14,7.58,7.6,7.38,7.4,11100,6.16529577990476,6.18156305109184,6.00262306803392,6.018890339221,13647.0338169728,0.0,1.0
2002-10-15,7.95,7.95,7.55,7.58,31600,6.46624029686581,6.46624029686581,6.14089487312413,6.16529577990476,38851.0151906613,0.0,1.0
2002-10-16,7.6,8.0,7.6,7.9,85100,6.18156305109184,6.50690847483352,6.18156305109184,6.4255721188981,104627.259263458,0.0,1.0
2002-10-17,7.75,7.81,7.6,7.6,11800,6.30356758499497,6.35236939855622,6.18156305109184,6.18156305109184,14507.6575711963,0.0,1.0
2002-10-18,7.74,7.86,7.74,7.75,17100,6.29543394940143,6.39303757652393,6.29543394940143,6.30356758499497,21023.8088531743,0.0,1.0
2002-10-21,7.75,7.84,7.65,7.65,14000,6.30356758499497,6.37677030533685,6.22223122905955,6.22223122905955,17212.4750844702,0.0,1.0
2002-10-22,7.6,7.66,7.56,7.65,6300,6.18156305109184,6.23036486465309,6.14902850871767,6.22223122905955,7745.6137880116,0.0,1.0
2002-10-23,7.8,7.8,7.42,7.57,16100,6.34423576296268,6.34423576296268,6.03515761040809,6.15716214431122,19794.3463471407,0.0,1.0
2002-10-24,7.65,7.83,7.65,7.83,32200,6.22223122905955,6.36863666974331,6.22223122905955,6.36863666974331,39588.6926942815,0.0,1.0
2002-10-25,8.0,8.0,7.52,7.55,53900,6.50690847483352,6.50690847483352,6.11649396634351,6.14089487312413,66268.0290752103,0.0,1.0
2002-10-28,7.7,8.0,7.7,7.99,26800,6.26289940702726,6.50690847483352,6.26289940702726,6.49877483923998,32949.5951617001,0.0,1.0
2002-10-29,7.55,7.55,7.2,7.45,34700,6.14089487312413,6.14089487312413,5.85621762735017,6.05955851718871,42662.3489593655,0.0,1.0
2002-10-30,7.55,7.6,7.5,7.5,13300,6.14089487312413,6.18156305109184,6.10022669515642,6.10022669515642,16351.8513302467,0.0,1.0
2002-10-31,7.45,7.58,7.45,7.5,10300,6.05955851718871,6.16529577990476,6.05955851718871,6.10022669515642,12663.463812146,0.0,1.0
2002-11-01,7.45,7.5,7.37,7.4,14500,6.05955851718871,6.10022669515642,5.99448943244038,6.018890339221,17827.206337487,0.0,1.0
2002-11-04,7.21,7.4,7.2,7.4,22700,5.86435126294371,6.018890339221,5.85621762735017,6.018890339221,27908.7988869624,0.0,1.0
2002-11-05,6.74,7.36,6.6,7.16,54200,5.48207039004724,5.98635579684684,5.36819949173765,5.823683084976,66636.8678270204,0.0,1.0
2002-11-06,7.0,7.11,6.74,6.8,32100,5.69354491547933,5.78301490700829,5.48207039004724,5.53087220360849,39465.7464436781,0.0,1.0
2002-11-07,6.89,7.15,6.85,7.1,24100,5.60407492395037,5.81554944938246,5.5715403815762,5.77488127141475,29630.0463954094,0.0,1.0
2002-11-08,6.61,6.89,6.6,6.89,36900,5.37633312733119,5.60407492395037,5.36819949173765,5.60407492395037,45367.1664726394,0.0,1.0
2002-11-11,6.33,6.61,6.33,6.61,10400,5.14859133071202,5.37633312733119,5.14859133071202,5.37633312733119,12786.4100627493,0.0,1.0
2002-11-12,6.25,6.39,6.13,6.38,32100,5.08352224596369,5.19739314427327,4.98591861884118,5.18925950867973,39465.7464436781,0.0,1.0
2002-11-13,6.34,6.35,6.25,6.3,43500,5.15672496630556,5.1648586018991,5.08352224596369,5.1241904239314,53481.6190124611,0.0,1.0
2002-11-14,6.55,6.66,6.4,6.4,40900,5.32753131376994,5.4170013052989,5.20552677986681,5.20552677986681,50285.0164967737,0.0,1.0
2002-11-15,6.19,6.63,6.19,6.6,16000,5.03472043240243,5.39260039851828,5.03472043240243,5.36819949173765,19671.4000965374,0.0,1.0
2002-11-18,6.07,6.23,6.05,6.21,29800,4.93711680527993,5.0672549747766,4.92084953409285,5.05098770358952,36637.9826798009,0.0,1.0
2002-11-19,5.85,6.08,5.85,6.02,54500,4.75817682222201,4.94525044087347,4.75817682222201,4.89644862731222,67005.7065788305,0.0,1.0
2002-11-20,5.6,5.87,5.5,5.85,59000,4.55483593238346,4.77444409340909,4.47349957644804,4.75817682222201,72538.2878559816,0.0,1.0
2002-11-21,5.88,5.88,5.65,5.65,35500,4.78257772900264,4.78257772900264,4.59550411035117,4.59550411035117,43645.9189641923,0.0,1.0
2002-11-22,5.89,5.9,5.72,5.88,42100,4.79071136459618,4.79884500018972,4.65243955950597,4.78257772900264,51760.371504014,0.0,1.0
2002-11-25,6.25,6.25,5.85,5.85,21700,5.08352224596369,5.08352224596369,4.75817682222201,4.75817682222201,26679.3363809288,0.0,1.0
2002-11-26,6.37,6.42,6.24,6.24,27600,5.18112587308619,5.2217940510539,5.07538861037014,5.07538861037014,33933.165166527,0.0,1.0
2002-11-27,6.75,6.99,6.4,6.4,70000,5.49020402564078,5.68541127988579,5.20552677986681,5.20552677986681,86062.3754223511,0.0,1.0
2002-11-29,6.95,7.0,6.8,6.8,10500,5.65287673751162,5.69354491547933,5.53087220360849,5.53087220360849,12909.3563133527,0.0,1.0
2002-12-02,6.75,7.02,6.7,7.02,20500,5.49020402564078,5.70981218666641,5.44953584767307,5.70981218666641,25203.9813736885,0.0,1.0
2002-12-03,6.55,6.75,6.55,6.7,12100,5.32753131376994,5.49020402564078,5.32753131376994,5.44953584767307,14876.4963230064,0.0,1.0
2002-12-04,6.54,6.6,6.4,6.57,18700,5.3193976781764,5.36819949173765,5.20552677986681,5.34379858495703,22990.9488628281,0.0,1.0
2002-12-05,6.43,6.6,6.4,6.5,13700,5.22992768664744,5.36819949173765,5.20552677986681,5.28686313580223,16843.6363326601,0.0,1.0
2002-12-06,6.26,6.37,6.2,6.35,16700,5.09165588155723,5.18112587308619,5.04285406799598,5.1648586018991,20532.0238507609,0.0,1.0
2002-12-09,6.0,6.26,6.0,6.26,16700,4.88018135612514,5.09165588155723,4.88018135612514,5.09165588155723,20532.0238507609,0.0,1.0
2002-12-10,6.1,6.13,6.01,6.01,11300,4.96151771206056,4.98591861884118,4.88831499171868,4.88831499171868,13892.9263181795,0.0,1.0
2002-12-11,5.9,6.13,5.9,6.11,21100,4.79884500018972,4.98591861884118,4.79884500018972,4.9696513476541,25941.6588773087,0.0,1.0
2002-12-12,6.29,6.3,5.92,5.95,6900,5.11605678833785,5.1241904239314,4.8151122713768,4.83951317815743,8483.29129163175,0.0,1.0
2002-12-13,6.15,6.26,6.15,6.26,13600,5.00218589002827,5.09165588155723,5.00218589002827,5.09165588155723,16720.6900820568,0.0,1.0
2002-12-16,6.3,6.4,6.15,6.15,40800,5.1241904239314,5.20552677986681,5.00218589002827,5.00218589002827,50162.0702461703,0.0,1.0
2002-12-17,6.25,6.34,6.2,6.29,13700,5.08352224596369,5.15672496630556,5.04285406799598,5.11605678833785,16843.6363326601,0.0,1.0
2002-12-18,6.1,6.25,6.04,6.25,5900,4.96151771206056,5.08352224596369,4.91271589849931,5.08352224596369,7253.82878559816,0.0,1.0
2002-12-19,6.18,6.24,6.1,6.12,22300,5.02658679680889,5.07538861037014,4.96151771206056,4.97778498324764,27417.013884549,0.0,1.0
2002-12-20,6.4,6.4,6.18,6.2,40000,5.20552677986681,5.20552677986681,5.02658679680889,5.04285406799598,49178.5002413435,0.0,1.0
2002-12-23,6.3,6.4,6.22,6.35,27100,5.1241904239314,5.20552677986681,5.05912133918306,5.1648586018991,33318.4339135102,0.0,1.0
2002-12-24,6.3,6.32,6.28,6.28,4000,5.1241904239314,5.14045769511848,5.10792315274431,5.10792315274431,4917.85002413434,0.0,1.0
2002-12-26,6.3,6.35,6.2,6.35,8300,5.1241904239314,5.1648586018991,5.04285406799598,5.1648586018991,10204.5388000788,0.0,1.0
2002-12-27,6.16,6.28,6.15,6.25,12700,5.01031952562181,5.10792315274431,5.00218589002827,5.08352224596369,15614.1738266265,0.0,1.0
2002-12-30,5.82,6.22,5.78,6.2,19400,4.73377591544138,5.05912133918306,4.70124137306722,5.04285406799598,23851.5726170516,0.0,1.0
2002-12-31,5.64,5.88,5.64,5.85,38900,4.58737047475763,4.78257772900264,4.58737047475763,4.75817682222201,47826.0914847065,0.0,1.0
2003-01-02,5.56,5.7,5.51,5.7,9700,4.52230139000929,4.63617228831888,4.48163321204159,4.63617228831888,11925.7863085258,0.0,1.0
2003-01-03,5.58,5.62,5.52,5.52,34600,4.53856866119638,4.57110320357055,4.48976684763513,4.48976684763513,42539.4027087621,0.0,1.0
2003-01-06,5.97,6.06,5.61,5.65,59500,4.85578044934451,4.92898316968639,4.562969567977,4.59550411035117,73153.0191089984,0.0,1.0
2003-01-07,5.87,6.04,5.85,5.95,24100,4.77444409340909,4.91271589849931,4.75817682222201,4.83951317815743,29630.0463954095,0.0,1.0
2003-01-08,6.1,6.12,5.8,5.85,17100,4.96151771206056,4.97778498324764,4.7175086442543,4.75817682222201,21023.8088531743,0.0,1.0
2003-01-09,6.34,6.36,6.12,6.12,46700,5.15672496630556,5.17299223749265,4.97778498324764,4.97778498324764,57415.8990317685,0.0,1.0
2003-01-10,6.44,6.45,6.35,6.36,24900,5.23806132224098,5.24619495783452,5.1648586018991,5.17299223749265,30613.6164002363,0.0,1.0
2003-01-13,6.65,6.69,6.4,6.46,32300,5.40886766970536,5.44140221207953,5.20552677986681,5.25432859342807,39711.6389448849,0.0,1.0
2003-01-14,6.75,6.8,6.58,6.67,59800,5.49020402564078,5.53087220360849,5.35193222055057,5.42513494089245,73521.8578608085,0.0,1.0
2003-01-15,6.43,6.61,6.4,6.61,35600,5.22992768664744,5.37633312733119,5.20552677986681,5.37633312733119,43768.8652147957,0.0,1.0
2003-01-16,6.4,6.51,6.28,6.48,18100,5.20552677986681,5.29499677139578,5.10792315274431,5.27059586461515,22253.2713592079,0.0,1.0
2003-01-17,6.38,6.43,6.35,6.38,32900,5.18925950867973,5.22992768664744,5.1648586018991,5.18925950867973,40449.316448505,0.0,1.0
2003-01-21,6.4,6.51,6.25,6.39,47200,5.20552677986681,5.29499677139578,5.08352224596369,5.19739314427327,58030.6302847853,0.0,1.0
2003-01-22,6.25,6.38,6.25,6.38,14700,5.08352224596369,5.18925950867973,5.08352224596369,5.18925950867973,18073.0988386937,0.0,1.0
2003-01-23,6.14,6.22,6.08,6.22,12700,4.99405225443472,5.05912133918306,4.94525044087347,5.05912133918306,15614.1738266266,0.0,1.0
2003-01-24,5.62,6.14,5.6,6.14,36800,4.57110320357055,4.99405225443472,4.55483593238346,4.99405225443472,45244.220222036,0.0,1.0
2003-01-27,5.65,5.74,5.6,5.6,31500,4.59550411035117,4.66870683069305,4.55483593238346,4.55483593238346,38728.068940058,0.0,1.0
2003-01-28,5.86,5.88,5.69,5.69,13900,4.76631045781555,4.78257772900264,4.62803865272534,4.62803865272534,17089.5288338669,0.0,1.0
2003-01-29,5.85,5.85,5.72,5.83,10200,4.75817682222201,4.75817682222201,4.65243955950597,4.74190955103493,12540.5175615426,0.0,1.0
2003-01-30,5.78,5.94,5.78,5.86,16600,4.70124137306722,4.83137954256389,4.70124137306722,4.76631045781555,20409.0776001575,0.0,1.0
2003-01-31,5.77,5.93,5.74,5.82,10200,4.69310773747367,4.82324590697035,4.66870683069305,4.73377591544138,12540.5175615426,0.0,1.0
2003-02-03,5.9,5.95,5.78,5.79,16100,4.79884500018972,4.83951317815743,4.70124137306722,4.70937500866076,19794.3463471407,0.0,1.0
2003-02-04,5.86,5.93,5.81,5.9,27600,4.76631045781555,4.82324590697035,4.72564227984784,4.79884500018972,33933.165166527,0.0,1.0
2003-02-05,5.7,5.9,5.68,5.9,12000,4.63617228831888,4.79884500018972,4.6199050171318,4.79884500018972,14753.550072403,0.0,1.0
2003-02-06,5.75,5.84,5.61,5.68,12200,4.67684046628659,4.75004318662847,4.562969567977,4.6199050171318,14999.4425736098,0.0,1.0
2003-02-07,5.85,5.91,5.73,5.77,17000,4.75817682222201,4.80697863578326,4.66057319509951,4.69310773747367,20900.862602571,0.0,1.0
2003-02-10,5.75,5.87,5.66,5.87,24200,4.67684046628659,4.77444409340909,4.60363774594471,4.77444409340909,29752.9926460128,0.0,1.0
2003-02-11,5.49,5.75,5.44,5.75,28400,4.4653659408545,4.67684046628659,4.42469776288679,4.67684046628659,34916.7351713539,0.0,1.0
2003-02-12,5.29,5.53,5.05,5.5,63400,4.30269322898366,4.49790048322867,4.10748597473866,4.47349957644804,77947.9228825295,0.0,1.0
2003-02-13,5.28,5.32,5.25,5.3,2300,4.29455959339012,4.32709413576429,4.2701586866095,4.3108268645772,2827.76376387725,0.0,1.0
2003-02-14,5.24,5.42,5.15,5.29,31700,4.26202505101595,4.40843049169971,4.18882233067408,4.30269322898366,38973.9614412647,0.0,1.0
2003-02-18,5.3,5.3,5.17,5.2,22200,4.3108268645772,4.3108268645772,4.20508960186116,4.22949050864179,27294.0676339457,0.0,1.0
2003-02-19,5.22,5.31,5.21,5.29,33700,4.24575777982887,4.31896050017075,4.23762414423533,4.30269322898366,41432.8864533319,0.0,1.0
2003-02-20,5.18,5.23,5.15,5.23,7900,4.2132232374547,4.25389141542241,4.18882233067408,4.25389141542241,9712.75379766534,0.0,1.0
2003-02-21,5.15,5.24,5.07,5.15,17300,4.18882233067408,4.26202505101595,4.12375324592574,4.18882233067408,21269.701354381,0.0,1.0
2003-02-24,5.12,5.15,5.08,5.15,15200,4.16442142389345,4.18882233067408,4.13188688151928,4.18882233067408,18687.8300917105,0.0,1.0
2003-02-25,5.14,5.14,5.06,5.1,9200,4.18068869508054,4.18068869508054,4.1156196103322,4.14815415270637,11311.055055509,0.0,1.0
2003-02-26,5.15,5.23,5.11,5.13,17300,4.18882233067408,4.25389141542241,4.15628778829991,4.17255505948699,21269.701354381,0.0,1.0
2003-02-27,5.16,5.2,5.15,5.17,26900,4.19695596626762,4.22949050864179,4.18882233067408,4.20508960186116,33072.5414123035,0.0,1.0
2003-02-28,5.14,5.16,5.12,5.15,12700,4.18068869508054,4.19695596626762,4.16442142389345,4.18882233067408,15614.1738266265,0.0,1.0
2003-03-03,4.92,5.13,4.9,5.1,71300,4.00174871202261,4.17255505948699,3.98548144083553,4.14815415270637,87660.6766801948,0.0,1.0
2003-03-04,4.91,4.92,4.85,4.92,21800,3.99361507642907,4.00174871202261,3.94481326286782,4.00174871202261,26802.2826315322,0.0,1.0
2003-03-05,5.0,5.0,4.86,4.91,16900,4.06681779677095,4.06681779677095,3.95294689846136,3.99361507642907,20777.9163519676,0.0,1.0
2003-03-06,4.98,5.0,4.95,5.0,14900,4.05055052558387,4.06681779677095,4.02614961880324,4.06681779677095,18318.9913399004,0.0,1.0
2003-03-07,4.83,4.95,4.8,4.95,12300,3.92854599168074,4.02614961880324,3.90414508490011,4.02614961880324,15122.3888242131,0.0,1.0
2003-03-10,4.71,4.8,4.65,4.8,25000,3.83094236455823,3.90414508490011,3.78214055099698,3.90414508490011,30736.5626508397,0.0,1.0
2003-03-11,4.68,4.75,4.67,4.72,25600,3.80654145777761,3.8634769069324,3.79840782218407,3.83907600015178,31474.2401544598,0.0,1.0
2003-03-12,4.88,4.88,4.63,4.65,12400,3.96921416964845,3.96921416964845,3.7658732798099,3.78214055099698,15245.3350748165,0.0,1.0
2003-03-13,5.05,5.05,4.85,4.85,18800,4.10748597473866,4.10748597473866,3.94481326286782,3.94481326286782,23113.8951134314,0.0,1.0
2003-03-14,4.97,5.07,4.97,5.07,30900,4.04241688999032,4.12375324592574,4.04241688999032,4.12375324592574,37990.3914364379,0.0,1.0
2003-03-17,5.0,5.1,4.75,4.97,298300,4.06681779677095,4.14815415270637,3.8634769069324,4.04241688999032,366748.665549819,0.0,1.0
2003-03-18,4.71,4.85,4.62,4.85,364100,3.83094236455823,3.94481326286782,3.75773964421636,3.94481326286782,447647.298446829,0.0,1.0
2003-03-19,4.83,4.83,4.71,4.71,25400,3.92854599168074,3.92854599168074,3.83094236455823,3.83094236455823,31228.3476532531,0.0,1.0
2003-03-20,4.96,5.0,4.75,4.78,18100,4.03428325439678,4.06681779677095,3.8634769069324,3.88787781371303,22253.2713592079,0.0,1.0
2003-03-21,4.91,4.97,4.8,4.86,30000,3.99361507642907,4.04241688999032,3.90414508490011,3.95294689846136,36883.8751810076,0.0,1.0
2003-03-24,4.99,5.05,4.91,4.91,18100,4.05868416117741,4.10748597473866,3.99361507642907,3.99361507642907,22253.2713592079,0.0,1.0
2003-03-25,4.98,5.05,4.88,5.0,45300,4.05055052558387,4.10748597473866,3.96921416964845,4.06681779677095,55694.6515233214,0.0,1.0
2003-03-26,5.35,5.54,5.29,5.3,111000,4.35149504254492,4.50603411882221,4.30269322898366,4.3108268645772,136470.338169728,0.0,1.0
2003-03-27,5.07,5.5,5.06,5.4,66800,4.12375324592574,4.47349957644804,4.1156196103322,4.39216322051263,82128.0954030436,0.0,1.0
2003-03-28,5.35,5.41,5.06,5.1,27300,4.35149504254492,4.40029685610617,4.1156196103322,4.14815415270637,33564.3264147169,0.0,1.0
2003-03-31,5.5,5.5,5.26,5.35,21100,4.47349957644804,4.47349957644804,4.27829232220304,4.35149504254492,25941.6588773087,0.0,1.0
2003-04-01,5.9,5.9,5.5,5.5,51200,4.79884500018972,4.79884500018972,4.47349957644804,4.47349957644804,62948.4803089196,0.0,1.0
2003-04-02,6.21,6.28,5.9,5.9,36100,5.05098770358952,5.10792315274431,4.79884500018972,4.79884500018972,44383.5964678125,0.0,1.0
2003-04-03,6.12,6.28,6.11,6.2,33500,4.97778498324764,5.10792315274431,4.9696513476541,5.04285406799598,41186.9939521252,0.0,1.0
2003-04-04,6.17,6.2,6.12,6.12,21000,5.01845316121535,5.04285406799598,4.97778498324764,4.97778498324764,25818.7126267053,0.0,1.0
2003-04-07,6.0,6.29,5.88,6.2,41700,4.88018135612514,5.11605678833785,4.78257772900264,5.04285406799598,51268.5865016005,0.0,1.0
2003-04-08,5.95,6.0,5.88,6.0,34100,4.83951317815743,4.88018135612514,4.78257772900264,4.88018135612514,41924.6714557453,0.0,1.0
2003-04-09,6.01,6.05,5.95,5.96,36000,4.88831499171868,4.92084953409285,4.83951317815743,4.84764681375097,44260.6502172091,0.0,1.0
2003-04-10,6.0,6.16,6.0,6.1,31300,4.88018135612514,5.01031952562181,4.88018135612514,4.96151771206056,38482.1764388512,0.0,1.0
2003-04-11,5.98,6.03,5.92,6.0,42200,4.86391408493806,4.90458226290576,4.8151122713768,4.88018135612514,51883.3177546173,0.0,1.0
2003-04-14,6.0,6.05,5.94,6.0,37200,4.88018135612514,4.92084953409285,4.83137954256389,4.88018135612514,45736.0052244494,0.0,1.0
2003-04-15,5.94,6.0,5.9,5.97,74600,4.83137954256389,4.88018135612514,4.79884500018972,4.85578044934451,91717.9029501055,0.0,1.0
2003-04-16,5.73,5.98,5.72,5.98,15000,4.66057319509951,4.86391408493806,4.65243955950597,4.86391408493806,18441.9375905038,0.0,1.0
2003-04-17,5.69,5.73,5.65,5.73,29600,4.62803865272534,4.66057319509951,4.59550411035117,4.66057319509951,36392.0901785942,0.0,1.0
2003-04-21,5.39,5.5,5.29,5.5,33200,4.38402958491908,4.47349957644804,4.30269322898366,4.47349957644804,40818.1552003151,0.0,1.0
2003-04-22,5.63,5.64,5.58,5.6,26500,4.57923683916409,4.58737047475763,4.53856866119638,4.55483593238346,32580.75640989,0.0,1.0
2003-04-23,5.62,5.69,5.59,5.64,12900,4.57110320357055,4.62803865272534,4.54670229678992,4.58737047475763,15860.0663278333,0.0,1.0
2003-04-24,5.45,5.6,5.42,5.6,5600,4.43283139848033,4.55483593238346,4.40843049169971,4.55483593238346,6884.99003378809,0.0,1.0
2003-04-25,5.28,5.48,5.28,5.48,11900,4.29455959339012,4.45723230526096,4.29455959339012,4.45723230526096,14630.6038217997,0.0,1.0
2003-04-28,5.27,5.29,5.15,5.28,19100,4.28642595779658,4.30269322898366,4.18882233067408,4.29455959339012,23482.7338652415,0.0,1.0
2003-04-29,5.03,5.27,5.03,5.27,22700,4.09121870355157,4.28642595779658,4.09121870355157,4.28642595779658,27908.7988869624,0.0,1.0
2003-04-30,5.03,5.1,5.01,5.03,46600,4.09121870355157,4.14815415270637,4.07495143236449,4.09121870355157,57292.9527811652,0.0,1.0
2003-05-01,4.97,5.1,4.94,5.03,33300,4.04241688999032,4.14815415270637,4.0180159832097,4.09121870355157,40941.1014509185,0.0,1.0
2003-05-02,4.99,5.1,4.9,4.9,21600,4.05868416117741,4.14815415270637,3.98548144083553,3.98548144083553,26556.3901303255,0.0,1.0
2003-05-05,4.84,5.0,4.81,5.0,57900,3.93667962727428,4.06681779677095,3.91227872049365,4.06681779677095,71185.8790993446,0.0,1.0
2003-05-06,4.52,4.73,4.5,4.6,58500,3.67640328828094,3.84720963574532,3.66013601709385,3.74147237302927,71923.5566029648,0.0,1.0
2003-05-07,4.59,4.6,4.59,4.6,13200,3.73333873743573,3.74147237302927,3.73333873743573,3.74147237302927,16228.9050796433,0.0,1.0
2003-05-08,4.42,4.62,4.41,4.59,142400,3.59506693234552,3.75773964421636,3.58693329675198,3.73333873743573,175075.460859183,0.0,1.0
2003-05-09,4.46,4.5,4.43,4.48,43400,3.62760147471969,3.66013601709385,3.60320056793906,3.64386874590677,53358.6727618576,0.0,1.0
2003-05-12,4.45,4.5,4.43,4.47,28400,3.61946783912614,3.66013601709385,3.60320056793906,3.63573511031323,34916.7351713539,0.0,1.0
2003-05-13,4.42,4.46,4.31,4.4,26600,3.59506693234552,3.62760147471969,3.50559694081656,3.57879966115844,32703.7026604934,0.0,1.0
2003-05-14,4.75,4.82,4.44,4.44,57400,3.8634769069324,3.92041235608719,3.6113342035326,3.6113342035326,70571.1478463279,0.0,1.0
2003-05-15,4.91,5.0,4.75,4.75,100000,3.99361507642907,4.06681779677095,3.8634769069324,3.8634769069324,122946.250603359,0.0,1.0
2003-05-16,4.82,4.95,4.75,4.9,55500,3.92041235608719,4.02614961880324,3.8634769069324,3.98548144083553,68235.1690848641,0.0,1.0
2003-05-19,4.7,4.88,4.15,4.8,24000,3.82280872896469,3.96921416964845,3.37545877131989,3.90414508490011,29507.1001448061,0.0,1.0
2003-05-20,4.85,4.87,4.7,4.7,24500,3.94481326286782,3.9610805340549,3.82280872896469,3.82280872896469,30121.8313978229,0.0,1.0
2003-05-21,4.81,4.86,4.65,4.86,28800,3.91227872049365,3.95294689846136,3.78214055099698,3.95294689846136,35408.5201737673,0.0,1.0
2003-05-22,4.84,4.87,4.75,4.75,16700,3.93667962727428,3.9610805340549,3.8634769069324,3.8634769069324,20532.0238507609,0.0,1.0
2003-05-23,4.89,4.9,4.81,4.84,44400,3.97734780524199,3.98548144083553,3.91227872049365,3.93667962727428,54588.1352678912,0.0,1.0
2003-05-27,4.95,4.95,4.88,4.9,18200,4.02614961880324,4.02614961880324,3.96921416964845,3.98548144083553,22376.2176098113,0.0,1.0
2003-05-28,5.1,5.1,4.98,5.0,34400,4.14815415270637,4.14815415270637,4.05055052558387,4.06681779677095,42293.5102075554,0.0,1.0
2003-05-29,5.75,5.8,5.2,5.2,30600,4.67684046628659,4.7175086442543,4.22949050864179,4.22949050864179,37621.5526846278,0.0,1.0
2003-05-30,5.7,5.8,5.55,5.65,22700,4.63617228831888,4.7175086442543,4.51416775441575,4.59550411035117,27908.7988869624,0.0,1.0
2003-06-02,5.57,5.81,5.56,5.65,19800,4.53043502560284,4.72564227984784,4.52230139000929,4.59550411035117,24343.357619465,0.0,1.0
2003-06-03,5.98,5.99,5.6,5.6,53600,4.86391408493806,4.8720477205316,4.55483593238346,4.55483593238346,65899.1903234002,0.0,1.0
2003-06-04,5.99,5.99,5.85,5.98,30500,4.8720477205316,4.8720477205316,4.75817682222201,4.86391408493806,37498.6064340244,0.0,1.0
2003-06-05,5.95,5.99,5.9,5.95,5700,4.83951317815743,4.8720477205316,4.79884500018972,4.83951317815743,7007.93628439144,0.0,1.0
2003-06-06,5.69,5.92,5.67,5.9,26200,4.62803865272534,4.8151122713768,4.61177138153826,4.79884500018972,32211.91765808,0.0,1.0
2003-06-09,5.38,5.6,5.35,5.6,14100,4.37589594932554,4.55483593238346,4.35149504254492,4.55483593238346,17335.4213350736,0.0,1.0
2003-06-10,5.26,5.35,5.2,5.35,30600,4.27829232220304,4.35149504254492,4.22949050864179,4.35149504254492,37621.5526846277,0.0,1.0
2003-06-11,5.44,5.45,5.2,5.21,40800,4.42469776288679,4.43283139848033,4.22949050864179,4.23762414423533,50162.0702461704,0.0,1.0
2003-06-12,5.51,5.65,5.5,5.54,21100,4.48163321204159,4.59550411035117,4.47349957644804,4.50603411882221,25941.6588773087,0.0,1.0
2003-06-13,5.2,5.52,5.2,5.48,38700,4.22949050864179,4.48976684763513,4.22949050864179,4.45723230526096,47580.1989834998,0.0,1.0
2003-06-16,5.07,5.45,5.05,5.23,29100,4.12375324592574,4.43283139848033,4.10748597473866,4.25389141542241,35777.3589255774,0.0,1.0
2003-06-17,5.05,5.08,5.0,5.05,17200,4.10748597473866,4.13188688151928,4.06681779677095,4.10748597473866,21146.7551037777,0.0,1.0
2003-06-18,4.94,5.02,4.9,5.02,13500,4.0180159832097,4.08308506795803,3.98548144083553,4.08308506795803,16597.7438314534,0.0,1.0
2003-06-19,4.9,5.07,4.9,4.94,15900,3.98548144083553,4.12375324592574,3.98548144083553,4.0180159832097,19548.453845934,0.0,1.0
2003-06-20,4.84,4.95,4.8,4.9,30600,3.93667962727428,4.02614961880324,3.90414508490011,3.98548144083553,37621.5526846277,0.0,1.0
2003-06-23,4.75,4.9,4.75,4.9,24600,3.8634769069324,3.98548144083553,3.8634769069324,3.98548144083553,30244.7776484262,0.0,1.0
2003-06-24,4.82,4.85,4.7,4.74,32300,3.92041235608719,3.94481326286782,3.82280872896469,3.85534327133886,39711.6389448849,0.0,1.0
2003-06-25,4.72,4.78,4.71,4.75,13300,3.83907600015178,3.88787781371303,3.83094236455823,3.8634769069324,16351.8513302467,0.0,1.0
2003-06-26,4.89,4.96,4.72,4.72,51300,3.97734780524199,4.03428325439678,3.83907600015178,3.83907600015178,63071.426559523,0.0,1.0
2003-06-27,4.69,4.98,4.6,4.85,20600,3.81467509337115,4.05055052558387,3.74147237302927,3.94481326286782,25326.9276242919,0.0,1.0
2003-06-30,4.51,4.77,4.5,4.71,78100,3.6682696526874,3.87974417811948,3.66013601709385,3.83094236455823,96021.021721223,0.0,1.0
2003-07-01,4.42,4.52,4.35,4.51,56600,3.59506693234552,3.67640328828094,3.53813148319073,3.6682696526874,69587.577841501,0.0,1.0
2003-07-02,4.76,4.8,4.42,4.42,43700,3.87161054252594,3.90414508490011,3.59506693234552,3.59506693234552,53727.5115136678,0.0,1.0
2003-07-03,4.75,4.8,4.72,4.73,6300,3.8634769069324,3.90414508490011,3.83907600015178,3.84720963574532,7745.6137880116,0.0,1.0
2003-07-07,5.02,5.02,4.85,4.85,42800,4.08308506795803,4.08308506795803,3.94481326286782,3.94481326286782,52620.9952582375,0.0,1.0
2003-07-08,5.2,5.2,5.03,5.05,22800,4.22949050864179,4.22949050864179,4.09121870355157,4.10748597473866,28031.7451375658,0.0,1.0
2003-07-09,5.34,5.34,5.19,5.2,42700,4.34336140695137,4.34336140695137,4.22135687304825,4.22949050864179,52498.0490076342,0.0,1.0
2003-07-10,5.43,5.44,5.23,5.3,24000,4.41656412729325,4.42469776288679,4.25389141542241,4.3108268645772,29507.1001448061,0.0,1.0
2003-07-11,5.6,5.65,5.39,5.45,25100,4.55483593238346,4.59550411035117,4.38402958491908,4.43283139848033,30859.508901443,0.0,1.0
2003-07-14,5.35,5.62,5.29,5.6,29700,4.35149504254492,4.57110320357055,4.30269322898366,4.55483593238346,36515.0364291975,0.0,1.0
2003-07-15,5.1,5.3,4.95,5.3,16300,4.14815415270637,4.3108268645772,4.02614961880324,4.3108268645772,20040.2388483474,0.0,1.0
2003-07-16,4.95,5.14,4.88,5.1,11400,4.02614961880324,4.18068869508054,3.96921416964845,4.14815415270637,14015.8725687829,0.0,1.0
2003-07-17,4.96,4.96,4.95,4.95,22400,4.03428325439678,4.03428325439678,4.02614961880324,4.02614961880324,27539.9601351523,0.0,1.0
2003-07-18,4.82,4.99,4.5,4.95,73900,3.92041235608719,4.05868416117741,3.66013601709385,4.02614961880324,90857.2791958821,0.0,1.0
2003-07-21,4.65,4.88,4.54,4.85,39900,3.78214055099698,3.96921416964845,3.69267055946802,3.94481326286782,49055.5539907401,0.0,1.0
2003-07-22,4.62,4.63,4.55,4.63,93400,3.75773964421636,3.7658732798099,3.70080419506156,3.7658732798099,114831.798063537,0.0,1.0
2003-07-23,4.6,4.69,4.55,4.65,44500,3.74147237302927,3.81467509337115,3.70080419506156,3.78214055099698,54711.0815184946,0.0,1.0
2003-07-24,4.8,4.85,4.7,4.7,15300,3.90414508490011,3.94481326286782,3.82280872896469,3.82280872896469,18810.7763423139,0.0,1.0
2003-07-25,4.98,5.05,4.85,4.85,94600,4.05055052558387,4.10748597473866,3.94481326286782,3.94481326286782,116307.153070777,0.0,1.0
2003-07-28,5.07,5.19,5.0,5.0,18100,4.12375324592574,4.22135687304825,4.06681779677095,4.06681779677095,22253.2713592079,0.0,1.0
2003-07-29,5.03,5.15,4.93,5.1,7600,4.09121870355157,4.18882233067408,4.00988234761615,4.14815415270637,9343.91504585527,0.0,1.0
2003-07-30,5.04,5.08,5.01,5.05,11200,4.09935233914512,4.13188688151928,4.07495143236449,4.10748597473866,13769.9800675762,0.0,1.0
2003-07-31,5.03,5.1,4.95,5.0,33600,4.09121870355157,4.14815415270637,4.02614961880324,4.06681779677095,41309.9402027286,0.0,1.0
2003-08-01,4.8,5.0,4.65,5.0,43200,3.90414508490011,4.06681779677095,3.78214055099698,4.06681779677095,53112.780260651,0.0,1.0
2003-08-04,4.69,4.85,4.61,4.85,17500,3.81467509337115,3.94481326286782,3.74960600862281,3.94481326286782,21515.5938555878,0.0,1.0
2003-08-05,4.7,4.75,4.62,4.7,15300,3.82280872896469,3.8634769069324,3.75773964421636,3.82280872896469,18810.7763423139,0.0,1.0
2003-08-06,4.75,4.8,4.7,4.75,18500,3.8634769069324,3.90414508490011,3.82280872896469,3.8634769069324,22745.0563616214,0.0,1.0
2003-08-07,4.75,4.8,4.7,4.7,9100,3.8634769069324,3.90414508490011,3.82280872896469,3.82280872896469,11188.1088049056,0.0,1.0
2003-08-08,3.99,4.82,3.99,4.76,388500,3.24532060182322,3.92041235608719,3.24532060182322,3.87161054252594,477646.183594048,0.0,1.0
2003-08-11,4.1,4.4,4.0,4.02,112700,3.33479059335218,3.57879966115844,3.25345423741676,3.26972150860384,138560.424429985,0.0,1.0
2003-08-12,4.09,4.11,4.08,4.1,50200,3.32665695775864,3.34292422894572,3.31852332216509,3.33479059335218,61719.017802886,0.0,1.0
2003-08-13,3.99,4.09,3.97,4.09,71600,3.24532060182322,3.32665695775864,3.22905333063613,3.32665695775864,88029.5154320047,0.0,1.0
2003-08-14,3.9,4.05,3.9,4.05,55400,3.17211788148134,3.29412241538447,3.17211788148134,3.29412241538447,68112.2228342607,0.0,1.0
2003-08-15,3.99,4.0,3.95,3.95,71400,3.24532060182322,3.25345423741676,3.21278605944905,3.21278605944905,87783.622930798,0.0,1.0
2003-08-18,3.92,3.99,3.85,3.95,22500,3.18838515266842,3.24532060182322,3.13144970351363,3.21278605944905,27662.9063857557,0.0,1.0
2003-08-19,3.87,4.01,3.87,3.95,98600,3.14771697470071,3.2615878730103,3.14771697470071,3.21278605944905,121225.003094912,0.0,1.0
2003-08-20,3.9,3.94,3.87,3.88,67300,3.17211788148134,3.20465242385551,3.14771697470071,3.15585061029426,82742.8266560604,0.0,1.0
2003-08-21,3.98,4.0,3.85,3.85,111800,3.23718696622968,3.25345423741676,3.13144970351363,3.13144970351363,137453.908174555,0.0,1.0
2003-08-22,3.95,4.0,3.94,3.98,328900,3.21278605944905,3.25345423741676,3.20465242385551,3.23718696622968,404370.218234447,0.0,1.0
2003-08-25,4.0,4.04,3.98,4.0,168300,3.25345423741676,3.28598877979093,3.23718696622968,3.25345423741676,206918.539765453,0.0,1.0
2003-08-26,3.96,4.05,3.96,4.05,87200,3.22091969504259,3.29412241538447,3.22091969504259,3.29412241538447,107209.130526129,0.0,1.0
2003-08-27,3.95,3.99,3.94,3.95,52800,3.21278605944905,3.24532060182322,3.20465242385551,3.21278605944905,64915.6203185734,0.0,1.0
2003-08-28,3.91,4.05,3.91,3.98,94000,3.18025151707488,3.29412241538447,3.18025151707488,3.23718696622968,115569.475567157,0.0,1.0
2003-08-29,4.0,4.18,3.93,3.93,46600,3.25345423741676,3.39985967810051,3.19651878826197,3.19651878826197,57292.9527811651,0.0,1.0
2003-09-02,4.17,4.17,4.04,4.05,80400,3.39172604250697,3.39172604250697,3.28598877979093,3.29412241538447,98848.7854851004,0.0,1.0
2003-09-03,4.1,4.35,4.09,4.27,116300,3.33479059335218,3.53813148319073,3.32665695775864,3.47306239844239,142986.489451706,0.0,1.0
2003-09-04,4.04,4.15,3.98,4.08,227500,3.28598877979093,3.37545877131989,3.23718696622968,3.31852332216509,279702.720122641,0.0,1.0
2003-09-05,4.0,4.0,3.9,4.0,129500,3.25345423741676,3.25345423741676,3.17211788148134,3.25345423741676,159215.394531349,0.0,1.0
2003-09-08,4.0,4.02,3.97,4.0,38700,3.25345423741676,3.26972150860384,3.22905333063613,3.25345423741676,47580.1989834998,0.0,1.0
2003-09-09,3.99,4.01,3.98,4.0,62000,3.24532060182322,3.2615878730103,3.23718696622968,3.25345423741676,76226.6753740823,0.0,1.0
2003-09-10,3.98,3.99,3.97,3.98,25100,3.23718696622968,3.24532060182322,3.22905333063613,3.23718696622968,30859.508901443,0.0,1.0
2003-09-11,4.0,4.05,4.0,4.0,107000,3.25345423741676,3.29412241538447,3.25345423741676,3.25345423741676,131552.488145594,0.0,1.0
2003-09-12,3.97,4.02,3.92,4.02,36700,3.22905333063613,3.26972150860384,3.18838515266842,3.26972150860384,45121.2739714327,0.0,1.0
2003-09-15,3.95,3.98,3.94,3.95,21500,3.21278605944905,3.23718696622968,3.20465242385551,3.21278605944905,26433.4438797221,0.0,1.0
2003-09-16,4.05,4.07,4.0,4.05,35700,3.29412241538447,3.31038968657155,3.25345423741676,3.29412241538447,43891.811465399,0.0,1.0
2003-09-17,4.1,4.15,4.09,4.1,57400,3.33479059335218,3.37545877131989,3.32665695775864,3.33479059335218,70571.1478463278,0.0,1.0
2003-09-18,4.17,4.2,4.11,4.11,45700,3.39172604250697,3.4161269492876,3.34292422894572,3.34292422894572,56186.4365257349,0.0,1.0
2003-09-19,4.32,4.39,4.17,4.17,96300,3.5137305764101,3.57066602556489,3.39172604250697,3.39172604250697,118397.239331034,0.0,1.0
2003-09-22,4.45,4.45,4.29,4.3,19900,3.61946783912614,3.61946783912614,3.48932966962947,3.49746330522302,24466.3038700684,0.0,1.0
2003-09-23,4.51,4.55,4.47,4.5,96300,3.6682696526874,3.70080419506156,3.63573511031323,3.66013601709385,118397.239331034,0.0,1.0
2003-09-24,4.62,4.62,4.37,4.5,49200,3.75773964421636,3.75773964421636,3.55439875437781,3.66013601709385,60489.5552968524,0.0,1.0
2003-09-25,5.0,5.04,4.59,4.59,125900,4.06681779677095,4.09935233914512,3.73333873743573,3.73333873743573,154789.329509629,0.0,1.0
2003-09-26,5.02,5.1,4.85,5.0,75400,4.08308506795803,4.14815415270637,3.94481326286782,4.06681779677095,92701.4729549325,0.0,1.0
2003-09-29,5.0,5.05,4.95,5.05,81900,4.06681779677095,4.10748597473866,4.02614961880324,4.10748597473866,100692.979244151,0.0,1.0
2003-09-30,5.06,5.1,5.0,5.0,82300,4.1156196103322,4.14815415270637,4.06681779677095,4.06681779677095,101184.764246564,0.0,1.0
2003-10-01,5.05,5.06,5.0,5.06,54500,4.10748597473866,4.1156196103322,4.06681779677095,4.1156196103322,67005.7065788304,0.0,1.0
2003-10-02,4.98,5.05,4.95,4.99,42100,4.05055052558387,4.10748597473866,4.02614961880324,4.05868416117741,51760.3715040139,0.0,1.0
2003-10-03,4.77,5.02,4.65,4.97,234300,3.87974417811948,4.08308506795803,3.78214055099698,4.04241688999032,288063.06516367,0.0,1.0
2003-10-06,4.82,4.82,4.76,4.77,5400,3.92041235608719,3.92041235608719,3.87161054252594,3.87974417811948,6639.09753258138,0.0,1.0
2003-10-07,4.6,4.81,4.6,4.81,67600,3.74147237302927,3.91227872049365,3.74147237302927,3.91227872049365,83111.6654078705,0.0,1.0
2003-10-08,4.69,4.72,4.65,4.7,13400,3.81467509337115,3.83907600015178,3.78214055099698,3.82280872896469,16474.7975808501,0.0,1.0
2003-10-09,4.63,4.66,4.59,4.66,7600,3.7658732798099,3.79027418659052,3.73333873743573,3.79027418659052,9343.91504585525,0.0,1.0
2003-10-10,4.66,4.67,4.62,4.63,7900,3.79027418659052,3.79840782218407,3.75773964421636,3.7658732798099,9712.75379766535,0.0,1.0
2003-10-13,4.65,4.66,4.62,4.64,13100,3.78214055099698,3.79027418659052,3.75773964421636,3.77400691540344,16105.95882904,0.0,1.0
2003-10-14,4.62,4.7,4.62,4.7,5300,3.75773964421636,3.82280872896469,3.75773964421636,3.82280872896469,6516.151281978,0.0,1.0
2003-10-15,4.53,4.68,4.52,4.6,20100,3.68453692387448,3.80654145777761,3.67640328828094,3.74147237302927,24712.1963712751,0.0,1.0
2003-10-16,4.35,4.53,4.35,4.53,87600,3.53813148319073,3.68453692387448,3.53813148319073,3.68453692387448,107700.915528542,0.0,1.0
2003-10-17,4.53,4.53,4.37,4.37,29700,3.68453692387448,3.68453692387448,3.55439875437781,3.55439875437781,36515.0364291975,0.0,1.0
2003-10-20,4.47,4.62,4.46,4.6,28500,3.63573511031323,3.75773964421636,3.62760147471969,3.74147237302927,35039.6814219572,0.0,1.0
2003-10-21,4.5,4.52,4.45,4.52,61000,3.66013601709385,3.67640328828094,3.61946783912614,3.67640328828094,74997.2128680489,0.0,1.0
2003-10-22,4.49,4.5,4.45,4.5,1300,3.65200238150031,3.66013601709385,3.61946783912614,3.66013601709385,1598.30125784366,0.0,1.0
2003-10-23,4.4,4.45,4.35,4.45,63900,3.57879966115844,3.61946783912614,3.53813148319073,3.61946783912614,78562.6541355461,0.0,1.0
2003-10-24,3.9,4.41,3.71,4.4,1812000,3.17211788148134,3.58693329675198,3.01757880520404,3.57879966115844,2227786.06093286,0.0,1.0
2003-10-27,3.87,4.05,3.85,3.95,116800,3.14771697470071,3.29412241538447,3.13144970351363,3.21278605944905,143601.220704723,0.0,1.0
2003-10-28,3.93,3.95,3.85,3.85,27600,3.19651878826197,3.21278605944905,3.13144970351363,3.13144970351363,33933.1651665269,0.0,1.0
2003-10-29,3.97,4.05,3.95,3.95,18600,3.22905333063613,3.29412241538447,3.21278605944905,3.21278605944905,22868.0026122247,0.0,1.0
2003-10-30,3.91,3.99,3.85,3.97,21600,3.18025151707488,3.24532060182322,3.13144970351363,3.22905333063613,26556.3901303255,0.0,1.0
2003-10-31,3.86,3.9,3.85,3.88,102300,3.13958333910717,3.17211788148134,3.13144970351363,3.15585061029426,125774.014367236,0.0,1.0
2003-11-03,3.94,3.94,3.85,3.88,13700,3.20465242385551,3.20465242385551,3.13144970351363,3.15585061029426,16843.6363326601,0.0,1.0
2003-11-04,3.87,3.92,3.85,3.9,58300,3.14771697470071,3.18838515266842,3.13144970351363,3.17211788148134,71677.6641017582,0.0,1.0
2003-11-05,3.85,3.88,3.82,3.88,26700,3.13144970351363,3.15585061029426,3.107048796733,3.15585061029426,32826.6489110968,0.0,1.0
2003-11-06,3.78,3.86,3.75,3.85,107200,3.07451425435884,3.13958333910717,3.05011334757821,3.13144970351363,131798.3806468,0.0,1.0
2003-11-07,3.75,3.81,3.65,3.77,112800,3.05011334757821,3.09891516113946,2.96877699164279,3.0663806187653,138683.370680589,0.0,1.0
2003-11-10,3.8,3.85,3.75,3.75,391000,3.09078152554592,3.13144970351363,3.05011334757821,3.05011334757821,480719.839859133,0.0,1.0
2003-11-11,3.75,3.81,3.74,3.8,59000,3.05011334757821,3.09891516113946,3.04197971198467,3.09078152554592,72538.2878559816,0.0,1.0
2003-11-12,3.7,3.85,3.68,3.85,153600,3.0094451696105,3.13144970351363,2.99317789842342,3.13144970351363,188845.440926759,0.0,1.0
2003-11-13,3.55,3.73,3.5,3.68,115900,2.88744063570737,3.03384607639113,2.84677245773966,2.99317789842342,142494.704449293,0.0,1.0
2003-11-14,3.52,3.67,3.5,3.6,35300,2.86303972892675,2.98504426282988,2.84677245773966,2.92810881367508,43400.0264629856,0.0,1.0
2003-11-17,3.54,3.61,3.51,3.52,64500,2.87930700011383,2.93624244926862,2.85490609333321,2.86303972892675,79300.3316391664,0.0,1.0
2003-11-18,3.7,3.74,3.55,3.55,70600,3.0094451696105,3.04197971198467,2.88744063570737,2.88744063570737,86800.0529259713,0.0,1.0
2003-11-19,3.5,3.73,3.5,3.72,46900,2.84677245773966,3.03384607639113,2.84677245773966,3.02571244079759,57661.7915329753,0.0,1.0
2003-11-20,3.58,3.63,3.5,3.5,28900,2.911841542488,2.95250972045571,2.84677245773966,2.84677245773966,35531.4664243706,0.0,1.0
2003-11-21,3.51,3.58,3.51,3.58,11300,2.85490609333321,2.911841542488,2.85490609333321,2.911841542488,13892.9263181795,0.0,1.0
2003-11-24,3.65,3.7,3.5,3.5,49900,2.96877699164279,3.0094451696105,2.84677245773966,2.84677245773966,61350.179051076,0.0,1.0
2003-11-25,3.69,3.73,3.65,3.65,35500,3.00131153401696,3.03384607639113,2.96877699164279,2.96877699164279,43645.9189641923,0.0,1.0
2003-11-26,3.6,3.7,3.5,3.7,27300,2.92810881367508,3.0094451696105,2.84677245773966,3.0094451696105,33564.326414717,0.0,1.0
2003-11-28,3.54,3.55,3.54,3.55,4700,2.87930700011383,2.88744063570737,2.87930700011383,2.88744063570737,5778.47377835786,0.0,1.0
2003-12-01,3.69,3.75,3.54,3.54,22400,3.00131153401696,3.05011334757821,2.87930700011383,2.87930700011383,27539.9601351523,0.0,1.0
2003-12-02,3.7,3.75,3.69,3.75,76700,3.0094451696105,3.05011334757821,3.00131153401696,3.05011334757821,94299.7742127762,0.0,1.0
2003-12-03,3.7,3.8,3.7,3.7,49000,3.0094451696105,3.09078152554592,3.0094451696105,3.0094451696105,60243.6627956458,0.0,1.0
2003-12-04,3.58,3.75,3.58,3.75,38500,2.911841542488,3.05011334757821,2.911841542488,3.05011334757821,47334.3064822931,0.0,1.0
2003-12-05,3.64,3.66,3.59,3.59,38900,2.96064335604925,2.97691062723633,2.91997517808154,2.91997517808154,47826.0914847065,0.0,1.0
2003-12-08,3.78,3.8,3.64,3.64,35000,3.07451425435884,3.09078152554592,2.96064335604925,2.96064335604925,43031.1877111755,0.0,1.0
2003-12-09,3.79,3.9,3.65,3.78,24200,3.08264788995238,3.17211788148134,2.96877699164279,3.07451425435884,29752.9926460128,0.0,1.0
2003-12-10,3.75,3.86,3.7,3.86,57900,3.05011334757821,3.13958333910717,3.0094451696105,3.13958333910717,71185.8790993447,0.0,1.0
2003-12-11,3.71,3.8,3.7,3.8,10200,3.01757880520404,3.09078152554592,3.0094451696105,3.09078152554592,12540.5175615426,0.0,1.0
2003-12-12,4.09,4.12,3.75,3.75,102200,3.32665695775864,3.35105786453926,3.05011334757821,3.05011334757821,125651.068116632,0.0,1.0
2003-12-15,4.05,4.14,4.04,4.07,46100,3.29412241538447,3.36732513572635,3.28598877979093,3.31038968657155,56678.2215281483,0.0,1.0
2003-12-16,4.05,4.1,3.85,4.05,40700,3.29412241538447,3.33479059335218,3.13144970351363,3.29412241538447,50039.123995567,0.0,1.0
2003-12-17,3.99,4.12,3.99,4.12,13800,3.24532060182322,3.35105786453926,3.24532060182322,3.35105786453926,16966.5825832635,0.0,1.0
2003-12-18,4.06,4.08,4.0,4.0,25000,3.30225605097801,3.31852332216509,3.25345423741676,3.25345423741676,30736.5626508397,0.0,1.0
2003-12-19,4.07,4.08,4.03,4.05,33900,3.31038968657155,3.31852332216509,3.27785514419738,3.29412241538447,41678.7789545386,0.0,1.0
2003-12-22,4.11,4.12,4.06,4.06,15600,3.34292422894572,3.35105786453926,3.30225605097801,3.30225605097801,19179.615094124,0.0,1.0
2003-12-23,4.09,4.13,4.05,4.13,41800,3.32665695775864,3.3591915001328,3.29412241538447,3.3591915001328,51391.5327522039,0.0,1.0
2003-12-24,4.04,4.07,4.01,4.07,2200,3.28598877979093,3.31038968657155,3.2615878730103,3.31038968657155,2704.81751327389,0.0,1.0
2003-12-26,4.3,4.3,4.05,4.08,77900,3.49746330522302,3.49746330522302,3.29412241538447,3.31852332216509,95775.1292200163,0.0,1.0
2003-12-29,4.26,4.34,4.19,4.3,60100,3.46492876284885,3.52999784759718,3.40799331369406,3.49746330522302,73890.6966126185,0.0,1.0
2003-12-30,4.16,4.27,4.16,4.27,25000,3.38359240691343,3.47306239844239,3.38359240691343,3.47306239844239,30736.5626508397,0.0,1.0
2003-12-31,4.06,4.16,4.05,4.16,63000,3.30225605097801,3.38359240691343,3.29412241538447,3.38359240691343,77456.137880116,0.0,1.0
2004-01-02,4.14,4.19,4.1,4.13,21100,3.36732513572635,3.40799331369406,3.33479059335218,3.3591915001328,25941.6588773086,0.0,1.0
2004-01-05,4.13,4.15,4.1,4.1,12600,3.3591915001328,3.37545877131989,3.33479059335218,3.33479059335218,15491.2275760232,0.0,1.0
2004-01-06,4.29,4.29,4.13,4.18,199800,3.48932966962947,3.48932966962947,3.3591915001328,3.39985967810051,245646.608705511,0.0,1.0
2004-01-07,4.28,4.33,4.28,4.29,38600,3.48119603403593,3.52186421200364,3.48119603403593,3.48932966962947,47457.2527328965,0.0,1.0
2004-01-08,4.32,4.34,4.21,4.25,37500,3.5137305764101,3.52999784759718,3.42426058488114,3.45679512725531,46104.8439762595,0.0,1.0
2004-01-09,4.32,4.33,4.25,4.32,47800,3.5137305764101,3.52186421200364,3.45679512725531,3.5137305764101,58768.3077884054,0.0,1.0
2004-01-12,4.19,4.32,4.15,4.32,73100,3.40799331369406,3.5137305764101,3.37545877131989,3.5137305764101,89873.7091910551,0.0,1.0
2004-01-13,4.2,4.22,4.1,4.1,69500,3.4161269492876,3.43239422047468,3.33479059335218,3.33479059335218,85447.6441693342,0.0,1.0
2004-01-14,4.28,4.3,4.2,4.2,19000,3.48119603403593,3.49746330522302,3.4161269492876,3.4161269492876,23359.7876146382,0.0,1.0
2004-01-15,4.15,4.4,4.05,4.3,79700,3.37545877131989,3.57879966115844,3.29412241538447,3.49746330522302,97988.1617308768,0.0,1.0
2004-01-16,4.26,4.27,4.05,4.05,82000,3.46492876284885,3.47306239844239,3.29412241538447,3.29412241538447,100815.925494754,0.0,1.0
2004-01-20,4.52,4.52,4.2,4.25,79900,3.67640328828094,3.67640328828094,3.4161269492876,3.45679512725531,98234.0542320835,0.0,1.0
2004-01-21,4.61,4.62,4.36,4.52,88500,3.74960600862281,3.75773964421636,3.54626511878427,3.67640328828094,108807.431783973,0.0,1.0
2004-01-22,4.66,4.66,4.55,4.6,27000,3.79027418659052,3.79027418659052,3.70080419506156,3.74147237302927,33195.4876629069,0.0,1.0
2004-01-23,4.73,4.8,4.56,4.56,85900,3.84720963574532,3.90414508490011,3.7089378306551,3.7089378306551,105610.829268285,0.0,1.0
2004-01-26,4.7,4.75,4.56,4.73,53800,3.82280872896469,3.8634769069324,3.7089378306551,3.84720963574532,66145.082824607,0.0,1.0
2004-01-27,4.95,4.95,4.7,4.7,127500,4.02614961880324,4.02614961880324,3.82280872896469,3.82280872896469,156756.469519282,0.0,1.0
2004-01-28,4.9,4.97,4.81,4.97,77000,3.98548144083553,4.04241688999032,3.91227872049365,4.04241688999032,94668.6129645862,0.0,1.0
2004-01-29,4.73,4.85,4.7,4.85,42100,3.84720963574532,3.94481326286782,3.82280872896469,3.94481326286782,51760.371504014,0.0,1.0
2004-01-30,4.67,4.77,4.56,4.7,31400,3.79840782218407,3.87974417811948,3.7089378306551,3.82280872896469,38605.1226894546,0.0,1.0
2004-02-02,4.58,4.66,4.51,4.65,20100,3.72520510184219,3.79027418659052,3.6682696526874,3.78214055099698,24712.1963712751,0.0,1.0
2004-02-03,4.6,4.69,4.55,4.68,26200,3.74147237302927,3.81467509337115,3.70080419506156,3.80654145777761,32211.91765808,0.0,1.0
2004-02-04,4.5,4.6,4.46,4.6,254600,3.66013601709385,3.74147237302927,3.62760147471969,3.74147237302927,313021.154036151,0.0,1.0
2004-02-05,4.55,4.59,4.25,4.3,67800,3.70080419506156,3.73333873743573,3.45679512725531,3.49746330522302,83357.5579090773,0.0,1.0
2004-02-06,4.5,4.64,4.45,4.6,20600,3.66013601709385,3.77400691540344,3.61946783912614,3.74147237302927,25326.9276242919,0.0,1.0
2004-02-09,4.47,4.48,4.4,4.4,15600,3.63573511031323,3.64386874590677,3.57879966115844,3.57879966115844,19179.6150941239,0.0,1.0
2004-02-10,4.45,4.52,4.4,4.5,40900,3.61946783912614,3.67640328828094,3.57879966115844,3.66013601709385,50285.0164967738,0.0,1.0
2004-02-11,4.75,4.75,4.45,4.45,108600,3.8634769069324,3.8634769069324,3.61946783912614,3.61946783912614,133519.628155248,0.0,1.0
2004-02-12,4.72,4.76,4.69,4.75,52000,3.83907600015178,3.87161054252594,3.81467509337115,3.8634769069324,63932.0503137464,0.0,1.0
2004-02-13,4.7,4.8,4.6,4.71,27200,3.82280872896469,3.90414508490011,3.74147237302927,3.83094236455823,33441.3801641136,0.0,1.0
2004-02-17,4.63,4.75,4.63,4.7,17600,3.7658732798099,3.8634769069324,3.7658732798099,3.82280872896469,21638.5401061911,0.0,1.0
2004-02-18,4.57,4.6,4.53,4.6,7600,3.71707146624865,3.74147237302927,3.68453692387448,3.74147237302927,9343.91504585525,0.0,1.0
2004-02-19,4.5,4.66,4.45,4.6,45100,3.66013601709385,3.79027418659052,3.61946783912614,3.74147237302927,55448.7590221148,0.0,1.0
2004-02-20,4.5,4.55,4.46,4.49,53000,3.66013601709385,3.70080419506156,3.62760147471969,3.65200238150031,65161.5128197802,0.0,1.0
2004-02-23,4.45,4.53,4.2,4.53,52100,3.61946783912614,3.68453692387448,3.4161269492876,3.68453692387448,64054.9965643499,0.0,1.0
2004-02-24,4.48,4.55,4.4,4.5,49600,3.64386874590677,3.70080419506156,3.57879966115844,3.66013601709385,60981.3402992659,0.0,1.0
2004-02-25,4.65,4.72,4.52,4.52,87100,3.78214055099698,3.83907600015178,3.67640328828094,3.67640328828094,107086.184275525,0.0,1.0
2004-02-26,4.45,4.85,4.45,4.6,73500,3.61946783912614,3.94481326286782,3.61946783912614,3.74147237302927,90365.4941934687,0.0,1.0
2004-02-27,4.55,4.65,4.46,4.46,155700,3.70080419506156,3.78214055099698,3.62760147471969,3.62760147471969,191427.31218943,0.0,1.0
2004-03-01,4.54,4.68,4.45,4.55,121200,3.69267055946802,3.80654145777761,3.61946783912614,3.70080419506156,149010.855731271,0.0,1.0
2004-03-02,4.52,4.58,4.45,4.52,87500,3.67640328828094,3.72520510184219,3.61946783912614,3.67640328828094,107577.969277939,0.0,1.0
2004-03-03,4.72,4.72,4.52,4.52,93200,3.83907600015178,3.83907600015178,3.67640328828094,3.67640328828094,114585.90556233,0.0,1.0
2004-03-04,4.89,4.91,4.7,4.75,112600,3.97734780524199,3.99361507642907,3.82280872896469,3.8634769069324,138437.478179382,0.0,1.0
2004-03-05,4.69,4.8,4.55,4.79,53500,3.81467509337115,3.90414508490011,3.70080419506156,3.89601144930657,65776.2440727969,0.0,1.0
2004-03-08,4.68,4.7,4.6,4.7,33900,3.80654145777761,3.82280872896469,3.74147237302927,3.82280872896469,41678.7789545386,0.0,1.0
2004-03-09,4.64,4.65,4.51,4.6,45700,3.77400691540344,3.78214055099698,3.6682696526874,3.74147237302927,56186.4365257349,0.0,1.0
2004-03-10,4.55,4.62,4.46,4.62,20800,3.70080419506156,3.75773964421636,3.62760147471969,3.75773964421636,25572.8201254986,0.0,1.0
2004-03-11,4.63,4.64,4.52,4.55,68200,3.7658732798099,3.77400691540344,3.67640328828094,3.70080419506156,83849.3429114906,0.0,1.0
2004-03-12,4.65,4.66,4.58,4.64,69200,3.78214055099698,3.79027418659052,3.72520510184219,3.77400691540344,85078.8054175243,0.0,1.0
2004-03-15,4.64,4.65,4.55,4.65,27300,3.77400691540344,3.78214055099698,3.70080419506156,3.78214055099698,33564.3264147169,0.0,1.0
2004-03-16,4.65,4.7,4.55,4.7,18900,3.78214055099698,3.82280872896469,3.70080419506156,3.82280872896469,23236.8413640348,0.0,1.0
2004-03-17,4.64,4.68,4.62,4.65,8200,3.77400691540344,3.80654145777761,3.75773964421636,3.78214055099698,10081.5925494754,0.0,1.0
2004-03-18,4.62,4.62,4.55,4.6,35500,3.75773964421636,3.75773964421636,3.70080419506156,3.74147237302927,43645.9189641923,0.0,1.0
2004-03-19,4.65,4.65,4.6,4.62,9500,3.78214055099698,3.78214055099698,3.74147237302927,3.75773964421636,11679.8938073191,0.0,1.0
2004-03-22,4.66,4.69,4.55,4.65,13800,3.79027418659052,3.81467509337115,3.70080419506156,3.78214055099698,16966.5825832635,0.0,1.0
2004-03-23,4.62,4.7,4.56,4.65,28500,3.75773964421636,3.82280872896469,3.7089378306551,3.78214055099698,35039.6814219572,0.0,1.0
2004-03-24,4.69,4.7,4.58,4.61,6100,3.81467509337115,3.82280872896469,3.72520510184219,3.74960600862281,7499.72128680488,0.0,1.0
2004-03-25,4.72,4.74,4.67,4.69,10000,3.83907600015178,3.85534327133886,3.79840782218407,3.81467509337115,12294.6250603359,0.0,1.0
2004-03-26,4.68,4.72,4.66,4.72,12800,3.80654145777761,3.83907600015178,3.79027418659052,3.83907600015178,15737.1200772299,0.0,1.0
2004-03-29,4.68,4.75,4.63,4.68,14100,3.80654145777761,3.8634769069324,3.7658732798099,3.80654145777761,17335.4213350736,0.0,1.0
2004-03-30,4.71,4.77,4.65,4.65,31900,3.83094236455823,3.87974417811948,3.78214055099698,3.78214055099698,39219.8539424714,0.0,1.0
2004-03-31,4.9,4.95,4.71,4.71,57600,3.98548144083553,4.02614961880324,3.83094236455823,3.83094236455823,70817.0403475346,0.0,1.0
2004-04-01,4.84,4.95,4.82,4.9,34000,3.93667962727428,4.02614961880324,3.92041235608719,3.98548144083553,41801.7252051419,0.0,1.0
2004-04-02,5.0,5.0,4.9,4.9,43300,4.06681779677095,4.06681779677095,3.98548144083553,3.98548144083553,53235.7265112543,0.0,1.0
2004-04-05,4.95,5.0,4.91,5.0,31800,4.02614961880324,4.06681779677095,3.99361507642907,4.06681779677095,39096.9076918681,0.0,1.0
2004-04-06,4.96,5.0,4.9,4.98,45700,4.03428325439678,4.06681779677095,3.98548144083553,4.05055052558387,56186.4365257349,0.0,1.0
2004-04-07,5.0,5.06,4.95,4.96,109600,4.06681779677095,4.1156196103322,4.02614961880324,4.03428325439678,134749.090661281,0.0,1.0
2004-04-08,5.0,5.05,4.98,4.98,21400,4.06681779677095,4.10748597473866,4.05055052558387,4.05055052558387,26310.4976291187,0.0,1.0
2004-04-12,5.1,5.11,5.0,5.0,67800,4.14815415270637,4.15628778829991,4.06681779677095,4.06681779677095,83357.5579090771,0.0,1.0
2004-04-13,5.1,5.15,5.05,5.12,106700,4.14815415270637,4.18882233067408,4.10748597473866,4.16442142389345,131183.649393784,0.0,1.0
2004-04-14,5.1,5.1,4.9,5.1,59300,4.14815415270637,4.14815415270637,3.98548144083553,4.14815415270637,72907.1266077916,0.0,1.0
2004-04-15,5.11,5.2,5.0,5.05,71700,4.15628778829991,4.22949050864179,4.06681779677095,4.10748597473866,88152.4616826082,0.0,1.0
2004-04-16,5.12,5.15,5.01,5.1,39700,4.16442142389345,4.18882233067408,4.07495143236449,4.14815415270637,48809.6614895334,0.0,1.0
2004-04-19,5.1,5.25,5.06,5.15,59400,4.14815415270637,4.2701586866095,4.1156196103322,4.18882233067408,73030.072858395,0.0,1.0
2004-04-20,5.21,5.21,5.0,5.05,60200,4.23762414423533,4.23762414423533,4.06681779677095,4.10748597473866,74013.6428632219,0.0,1.0
2004-04-21,5.24,5.27,5.06,5.24,98400,4.26202505101595,4.28642595779658,4.1156196103322,4.26202505101595,120979.110593705,0.0,1.0
2004-04-22,5.4,5.4,5.2,5.28,104100,4.39216322051263,4.39216322051263,4.22949050864179,4.29455959339012,127987.046878096,0.0,1.0
2004-04-23,5.54,5.55,5.25,5.3,80700,4.50603411882221,4.51416775441575,4.2701586866095,4.3108268645772,99217.6242369105,0.0,1.0
2004-04-26,5.36,5.63,5.3,5.58,22600,4.35962867813846,4.57923683916409,4.3108268645772,4.53856866119638,27785.852636359,0.0,1.0
2004-04-27,5.51,5.53,5.45,5.45,107100,4.48163321204159,4.49790048322867,4.43283139848033,4.43283139848033,131675.434396197,0.0,1.0
2004-04-28,5.44,5.5,5.4,5.45,10800,4.42469776288679,4.47349957644804,4.39216322051263,4.43283139848033,13278.1950651627,0.0,1.0
2004-04-29,5.5,5.5,5.25,5.4,56400,4.47349957644804,4.47349957644804,4.2701586866095,4.39216322051263,69341.6853402944,0.0,1.0
2004-04-30,5.48,5.5,5.28,5.41,66600,4.45723230526096,4.47349957644804,4.29455959339012,4.40029685610617,81882.2029018369,0.0,1.0
2004-05-03,5.7,5.7,5.47,5.53,174700,4.63617228831888,4.63617228831888,4.44909866966742,4.49790048322867,214787.099804068,0.0,1.0
2004-05-04,5.84,5.87,5.6,5.7,108000,4.75004318662847,4.77444409340909,4.55483593238346,4.63617228831888,132781.950651627,0.0,1.0
2004-05-05,5.9,6.0,5.76,5.94,631500,4.79884500018972,4.88018135612514,4.68497410188013,4.83137954256389,776405.57256021,0.0,1.0
2004-05-06,5.45,5.6,5.33,5.5,226700,4.43283139848033,4.55483593238346,4.33522777135783,4.47349957644804,278719.150117814,0.0,1.0
2004-05-07,5.49,5.58,5.41,5.53,36600,4.4653659408545,4.53856866119638,4.40029685610617,4.49790048322867,44998.3277208293,0.0,1.0
2004-05-10,5.43,5.45,5.21,5.45,147500,4.41656412729325,4.43283139848033,4.23762414423533,4.43283139848033,181345.719639954,0.0,1.0
2004-05-11,5.67,5.7,5.35,5.35,30600,4.61177138153826,4.63617228831888,4.35149504254492,4.35149504254492,37621.5526846277,0.0,1.0
2004-05-12,5.7,5.79,5.57,5.6,154500,4.63617228831888,4.70937500866076,4.53043502560284,4.55483593238346,189951.957182189,0.0,1.0
2004-05-13,5.6,5.85,5.58,5.7,157000,4.55483593238346,4.75817682222201,4.53856866119638,4.63617228831888,193025.613447273,0.0,1.0
2004-05-14,5.66,5.75,5.42,5.6,100800,4.60363774594471,4.67684046628659,4.40843049169971,4.55483593238346,123929.820608186,0.0,1.0
2004-05-17,5.5,5.65,5.46,5.65,42400,4.47349957644804,4.59550411035117,4.44096503407388,4.59550411035117,52129.2102558241,0.0,1.0
2004-05-18,5.74,5.79,5.51,5.51,31200,4.66870683069305,4.70937500866076,4.48163321204159,4.48163321204159,38359.2301882479,0.0,1.0
2004-05-19,5.83,5.83,5.65,5.65,52400,4.74190955103493,4.74190955103493,4.59550411035117,4.59550411035117,64423.8353161599,0.0,1.0
2004-05-20,6.0,6.0,5.8,5.83,100300,4.88018135612514,4.88018135612514,4.7175086442543,4.74190955103493,123315.089355169,0.0,1.0
2004-05-21,6.11,6.2,6.0,6.0,170600,4.9696513476541,5.04285406799598,4.88018135612514,4.88018135612514,209746.30352933,0.0,1.0
2004-05-24,6.3,6.39,6.19,6.2,168500,5.1241904239314,5.19739314427327,5.03472043240243,5.04285406799598,207164.432266659,0.0,1.0
2004-05-25,6.48,6.5,6.15,6.15,137500,5.27059586461515,5.28686313580223,5.00218589002827,5.00218589002827,169051.094579618,0.0,1.0
2004-05-26,6.55,6.61,6.38,6.38,303200,5.32753131376994,5.37633312733119,5.18925950867973,5.18925950867973,372773.031829384,0.0,1.0
2004-05-27,6.5,6.56,6.42,6.55,403000,5.28686313580223,5.33566494936348,5.2217940510539,5.32753131376994,495473.389931536,0.0,1.0
2004-05-28,6.46,6.48,6.31,6.46,265900,5.25432859342807,5.27059586461515,5.13232405952494,5.25432859342807,326914.08035433,0.0,1.0
2004-06-01,6.25,6.36,6.14,6.36,85000,5.08352224596369,5.17299223749265,4.99405225443472,5.17299223749265,104504.313012855,0.0,1.0
2004-06-02,6.4,6.44,6.2,6.2,126400,5.20552677986681,5.23806132224098,5.04285406799598,5.04285406799598,155404.060762646,0.0,1.0
2004-06-03,6.38,6.47,6.36,6.39,133800,5.18925950867973,5.26246222902161,5.17299223749265,5.19739314427327,164502.083307294,0.0,1.0
2004-06-04,6.4,6.46,6.35,6.45,87800,5.20552677986681,5.25432859342807,5.1648586018991,5.24619495783452,107946.808029749,0.0,1.0
2004-06-07,6.49,6.49,6.34,6.4,84500,5.27872950020869,5.27872950020869,5.15672496630556,5.20552677986681,103889.581759838,0.0,1.0
2004-06-08,6.42,6.5,6.38,6.5,37500,5.2217940510539,5.28686313580223,5.18925950867973,5.28686313580223,46104.8439762595,0.0,1.0
2004-06-09,6.45,6.52,6.38,6.45,35300,5.24619495783452,5.30313040698932,5.18925950867973,5.24619495783452,43400.0264629856,0.0,1.0
2004-06-10,6.68,6.68,6.45,6.45,112100,5.43326857648599,5.43326857648599,5.24619495783452,5.24619495783452,137822.746926365,0.0,1.0
2004-06-14,6.53,6.78,6.51,6.7,137200,5.31126404258286,5.51460493242141,5.29499677139578,5.44953584767307,168682.255827808,0.0,1.0
2004-06-15,6.6,6.78,6.5,6.62,204000,5.36819949173765,5.51460493242141,5.28686313580223,5.38446676292474,250810.351230852,0.0,1.0
2004-06-16,6.8,6.8,6.6,6.62,211100,5.53087220360849,5.53087220360849,5.36819949173765,5.38446676292474,259539.53502369,0.0,1.0
2004-06-17,7.14,7.23,6.8,6.8,221200,5.80741581378891,5.88061853413079,5.53087220360849,5.53087220360849,271957.10633463,0.0,1.0
2004-06-18,8.56,8.67,7.06,7.08,499200,6.96239206807186,7.05186205960082,5.74234672904058,5.75861400022766,613747.683011967,0.0,1.0
2004-06-21,8.45,8.49,8.02,8.47,319000,6.8729220765429,6.90545661891707,6.5231757460206,6.88918934772999,392198.539424714,0.0,1.0
2004-06-22,8.5,8.55,8.25,8.35,366700,6.91359025451061,6.95425843247832,6.71024936467207,6.79158572060748,450843.900962516,0.0,1.0
2004-06-23,8.5,8.51,8.15,8.45,268400,6.91359025451061,6.92172389010415,6.62891300873665,6.8729220765429,329987.736619415,0.0,1.0
2004-06-24,8.28,8.4,8.22,8.35,358700,6.73465027145269,6.83225389857519,6.68584845789144,6.79158572060748,441008.200914248,0.0,1.0
2004-06-25,8.23,8.47,7.85,8.2,2278900,6.69398209348498,6.88918934772999,6.38490394093039,6.66958118670436,2801822.10499994,0.0,1.0
2004-06-28,8.21,8.28,7.91,8.19,286800,6.6777148222979,6.73465027145269,6.43370575449164,6.66144755111081,352609.846730433,0.0,1.0
2004-06-29,8.49,8.49,8.1,8.21,195900,6.90545661891707,6.90545661891707,6.58824483076894,6.6777148222979,240851.70493198,0.0,1.0
2004-06-30,8.65,8.86,8.5,8.57,271000,7.03559478841374,7.20640113587812,6.91359025451061,6.97052570366541,333184.339135102,0.0,1.0
2004-07-01,8.51,8.81,8.49,8.7,252100,6.92172389010415,7.16573295791041,6.90545661891707,7.07626296638145,309947.497771067,0.0,1.0
2004-07-02,8.61,8.65,8.4,8.5,74400,7.00306024603957,7.03559478841374,6.83225389857519,6.91359025451061,91472.0104488989,0.0,1.0
2004-07-06,8.5,8.51,8.22,8.5,129300,6.91359025451061,6.92172389010415,6.68584845789144,6.91359025451061,158969.502030143,0.0,1.0
2004-07-07,8.27,8.6,8.24,8.5,96600,6.72651663585915,6.99492661044603,6.70211572907852,6.91359025451061,118766.078082844,0.0,1.0
2004-07-08,7.18,8.23,7.14,8.22,292500,5.83995035616308,6.69398209348498,5.80741581378891,6.68584845789144,359617.783014824,0.0,1.0
2004-07-09,7.29,7.51,7.16,7.17,106300,5.92942034769204,6.10836033074996,5.823683084976,5.83181672056954,130691.86439137,0.0,1.0
2004-07-12,7.57,7.64,7.06,7.3,130300,6.15716214431122,6.21409759346601,5.74234672904058,5.93755398328558,160198.964536176,0.0,1.0
2004-07-13,7.65,7.65,7.35,7.55,151900,6.22223122905955,6.22223122905955,5.97822216125329,6.14089487312413,186755.354666502,0.0,1.0
2004-07-14,7.73,7.77,7.31,7.55,175600,6.28730031380789,6.31983485618205,5.94568761887913,6.14089487312413,215893.616059498,0.0,1.0
2004-07-15,7.78,7.89,7.61,7.73,107800,6.3279684917756,6.41743848330456,6.18969668668538,6.28730031380789,132536.058150421,0.0,1.0
2004-07-16,7.21,7.78,7.15,7.78,103100,5.86435126294371,6.3279684917756,5.81554944938246,6.3279684917756,126757.584372063,0.0,1.0
2004-07-19,7.34,7.37,7.12,7.18,70100,5.97008852565975,5.99448943244038,5.79114854260183,5.83995035616308,86185.3216729545,0.0,1.0
2004-07-20,7.52,7.66,7.48,7.54,130800,6.11649396634351,6.23036486465309,6.08395942396934,6.13276123753059,160813.695789193,0.0,1.0
2004-07-21,6.98,7.53,6.98,7.5,132000,5.67727764429224,6.12462760193705,5.67727764429224,6.10022669515642,162289.050796434,0.0,1.0
2004-07-22,6.92,6.98,6.48,6.9,142400,5.62847583073099,5.67727764429224,5.27059586461515,5.61220855954391,175075.460859183,0.0,1.0
2004-07-23,6.88,6.95,6.76,6.9,118900,5.59594128835683,5.65287673751162,5.49833766123432,5.61220855954391,146183.091967393,0.0,1.0
2004-07-26,6.74,6.95,6.62,6.95,73700,5.48207039004724,5.65287673751162,5.38446676292474,5.65287673751162,90611.3866946753,0.0,1.0
2004-07-27,6.92,6.95,6.69,6.75,47800,5.62847583073099,5.65287673751162,5.44140221207953,5.49020402564078,58768.3077884055,0.0,1.0
2004-07-28,6.91,6.93,6.78,6.87,143400,5.62034219513745,5.63660946632453,5.51460493242141,5.58780765276328,176304.923365216,0.0,1.0
2004-07-29,7.08,7.09,6.95,6.98,196000,5.75861400022766,5.76674763582121,5.65287673751162,5.67727764429224,240974.651182583,0.0,1.0
2004-07-30,6.89,7.04,6.85,7.03,80600,5.60407492395037,5.7260794578535,5.5715403815762,5.71794582225995,99094.677986307,0.0,1.0
2004-08-02,6.99,6.99,6.8,6.85,47700,5.68541127988579,5.68541127988579,5.53087220360849,5.5715403815762,58645.361537802,0.0,1.0
2004-08-03,6.66,6.93,6.65,6.92,68000,5.4170013052989,5.63660946632453,5.40886766970536,5.62847583073099,83603.450410284,0.0,1.0
2004-08-04,6.72,6.82,6.48,6.62,67000,5.46580311886015,5.54713947479557,5.27059586461515,5.38446676292474,82373.9879042504,0.0,1.0
2004-08-05,6.51,6.74,6.45,6.73,60300,5.29499677139578,5.48207039004724,5.24619495783452,5.4739367544537,74136.5891138252,0.0,1.0
2004-08-06,6.15,6.45,6.0,6.42,121300,5.00218589002827,5.24619495783452,4.88018135612514,5.2217940510539,149133.801981874,0.0,1.0
2004-08-09,6.25,6.26,6.12,6.15,85500,5.08352224596369,5.09165588155723,4.97778498324764,5.00218589002827,105119.044265872,0.0,1.0
2004-08-10,6.24,6.28,6.08,6.25,113200,5.07538861037014,5.10792315274431,4.94525044087347,5.08352224596369,139175.155683002,0.0,1.0
2004-08-11,6.16,6.19,5.95,6.18,63200,5.01031952562181,5.03472043240243,4.83951317815743,5.02658679680889,77702.0303813227,0.0,1.0
2004-08-12,6.06,6.1,6.0,6.08,64400,4.92898316968639,4.96151771206056,4.88018135612514,4.94525044087347,79177.385388563,0.0,1.0
2004-08-13,6.05,6.12,5.99,6.1,65100,4.92084953409285,4.97778498324764,4.8720477205316,4.96151771206056,80038.0091427865,0.0,1.0
2004-08-16,6.37,6.38,6.1,6.1,46200,5.18112587308619,5.18925950867973,4.96151771206056,4.96151771206056,56801.1677787517,0.0,1.0
2004-08-17,6.45,6.52,6.31,6.47,89400,5.24619495783452,5.30313040698932,5.13232405952494,5.26246222902161,109913.948039403,0.0,1.0
2004-08-18,6.77,6.77,6.35,6.4,81200,5.50647129682786,5.50647129682786,5.1648586018991,5.20552677986681,99832.3554899273,0.0,1.0
2004-08-19,6.69,6.75,6.61,6.72,103400,5.44140221207953,5.49020402564078,5.37633312733119,5.46580311886015,127126.423123873,0.0,1.0
2004-08-20,6.97,6.98,6.71,6.74,72800,5.6691440086987,5.67727764429224,5.45766948326661,5.48207039004724,89504.8704392451,0.0,1.0
2004-08-23,6.75,6.98,6.7,6.98,45500,5.49020402564078,5.67727764429224,5.44953584767307,5.67727764429224,55940.5440245282,0.0,1.0
2004-08-24,6.61,6.97,6.59,6.74,40100,5.37633312733119,5.6691440086987,5.36006585614411,5.48207039004724,49301.4464919469,0.0,1.0
2004-08-25,6.99,7.03,6.58,6.61,72700,5.68541127988579,5.71794582225995,5.35193222055057,5.37633312733119,89381.9241886417,0.0,1.0
2004-08-26,6.82,7.05,6.82,6.95,28800,5.54713947479557,5.73421309344704,5.54713947479557,5.65287673751162,35408.5201737673,0.0,1.0
2004-08-27,6.9,6.9,6.76,6.82,22300,5.61220855954391,5.61220855954391,5.49833766123432,5.54713947479557,27417.013884549,0.0,1.0
2004-08-30,6.42,6.85,6.4,6.84,42500,5.2217940510539,5.5715403815762,5.20552677986681,5.56340674598266,52252.1565064274,0.0,1.0
2004-08-31,6.45,6.45,6.17,6.33,44100,5.24619495783452,5.24619495783452,5.01845316121535,5.14859133071202,54219.2965160812,0.0,1.0
2004-09-01,6.33,6.45,6.2,6.43,66200,5.14859133071202,5.24619495783452,5.04285406799598,5.22992768664744,81390.4178994235,0.0,1.0
2004-09-02,7.27,7.27,6.3,6.3,53200,5.91315307650496,5.91315307650496,5.1241904239314,5.1241904239314,65407.4053209868,0.0,1.0
2004-09-03,7.01,7.3,6.89,7.2,114100,5.70167855107287,5.93755398328558,5.60407492395037,5.85621762735017,140281.671938432,0.0,1.0
2004-09-07,7.25,7.51,6.96,7.08,79700,5.89688580531788,6.10836033074996,5.66101037310516,5.75861400022766,97988.1617308768,0.0,1.0
2004-09-08,6.85,7.38,6.8,7.25,80200,5.5715403815762,6.00262306803392,5.53087220360849,5.89688580531788,98602.8929838936,0.0,1.0
2004-09-09,7.16,7.25,6.85,6.87,130100,5.823683084976,5.89688580531788,5.5715403815762,5.58780765276328,159953.07203497,0.0,1.0
2004-09-10,6.72,7.08,6.65,7.08,47100,5.46580311886015,5.75861400022766,5.40886766970536,5.75861400022766,57907.684034182,0.0,1.0
2004-09-13,6.9,6.94,6.74,6.78,47400,5.61220855954391,5.64474310191808,5.48207039004724,5.51460493242141,58276.522785992,0.0,1.0
2004-09-14,6.5,6.85,6.4,6.85,56900,5.28686313580223,5.5715403815762,5.20552677986681,5.5715403815762,69956.4165933111,0.0,1.0
2004-09-15,6.77,6.85,6.41,6.41,49500,5.50647129682786,5.5715403815762,5.21366041546036,5.21366041546036,60858.3940486626,0.0,1.0
2004-09-16,7.08,7.08,6.82,6.82,61300,5.75861400022766,5.75861400022766,5.54713947479557,5.54713947479557,75366.0516198589,0.0,1.0
2004-09-17,6.63,7.08,6.62,7.08,160100,5.39260039851828,5.75861400022766,5.38446676292474,5.75861400022766,196836.947215977,0.0,1.0
2004-09-20,6.52,6.64,6.5,6.63,67000,5.30313040698932,5.40073403411182,5.28686313580223,5.39260039851828,82373.9879042503,0.0,1.0
2004-09-21,6.72,6.72,6.52,6.52,57200,5.46580311886015,5.46580311886015,5.30313040698932,5.30313040698932,70325.2553451212,0.0,1.0
2004-09-22,6.3,6.66,6.18,6.66,103300,5.1241904239314,5.4170013052989,5.02658679680889,5.4170013052989,127003.476873269,0.0,1.0
2004-09-23,6.29,6.36,6.28,6.36,28400,5.11605678833785,5.17299223749265,5.10792315274431,5.17299223749265,34916.7351713539,0.0,1.0
2004-09-24,6.27,6.35,6.27,6.33,40000,5.09978951715077,5.1648586018991,5.09978951715077,5.14859133071202,49178.5002413435,0.0,1.0
2004-09-27,6.5,6.56,6.02,6.17,121200,5.28686313580223,5.33566494936348,4.89644862731222,5.01845316121535,149010.855731271,0.0,1.0
2004-09-28,6.42,6.55,6.25,6.55,99500,5.2217940510539,5.32753131376994,5.08352224596369,5.32753131376994,122331.519350342,0.0,1.0
2004-09-29,6.55,6.57,6.4,6.4,56200,5.32753131376994,5.34379858495703,5.20552677986681,5.20552677986681,69095.7928390876,0.0,1.0
2004-09-30,6.48,6.55,6.31,6.5,108100,5.27059586461515,5.32753131376994,5.13232405952494,5.28686313580223,132904.896902231,0.0,1.0
2004-10-01,6.83,6.87,6.54,6.58,61800,5.55527311038912,5.58780765276328,5.3193976781764,5.35193222055057,75980.7828728756,0.0,1.0
2004-10-04,6.88,7.05,6.83,6.83,75000,5.59594128835683,5.73421309344704,5.55527311038912,5.55527311038912,92209.6879525189,0.0,1.0
2004-10-05,6.74,6.9,6.73,6.88,34900,5.48207039004724,5.61220855954391,5.4739367544537,5.59594128835683,42908.2414605722,0.0,1.0
2004-10-06,6.6,6.77,6.56,6.77,62700,5.36819949173765,5.50647129682786,5.33566494936348,5.50647129682786,77087.2991283059,0.0,1.0
2004-10-07,6.37,6.68,6.3,6.56,78200,5.18112587308619,5.43326857648599,5.1241904239314,5.33566494936348,96143.9679718265,0.0,1.0
2004-10-08,6.15,6.36,6.09,6.3,115600,5.00218589002827,5.17299223749265,4.95338407646702,5.1241904239314,142125.865697483,0.0,1.0
2004-10-11,6.35,6.35,6.12,6.17,87800,5.1648586018991,5.1648586018991,4.97778498324764,5.01845316121535,107946.808029749,0.0,1.0
2004-10-12,6.51,6.74,6.22,6.35,102200,5.29499677139578,5.48207039004724,5.05912133918306,5.1648586018991,125651.068116632,0.0,1.0
2004-10-13,6.66,6.91,6.59,6.59,130900,5.4170013052989,5.62034219513745,5.36006585614411,5.36006585614411,160936.642039797,0.0,1.0
2004-10-14,6.43,6.66,6.37,6.58,62400,5.22992768664744,5.4170013052989,5.18112587308619,5.35193222055057,76718.4603764958,0.0,1.0
2004-10-15,6.67,6.84,6.4,6.43,64800,5.42513494089245,5.56340674598266,5.20552677986681,5.22992768664744,79669.1703909763,0.0,1.0
2004-10-18,6.67,6.7,6.4,6.63,34200,5.42513494089245,5.44953584767307,5.20552677986681,5.39260039851828,42047.6177063486,0.0,1.0
2004-10-19,6.53,6.7,6.39,6.65,56600,5.31126404258286,5.44953584767307,5.19739314427327,5.40886766970536,69587.577841501,0.0,1.0
2004-10-20,6.52,6.53,6.32,6.45,29300,5.30313040698932,5.31126404258286,5.14045769511848,5.24619495783452,36023.2514267841,0.0,1.0
2004-10-21,6.74,6.74,6.42,6.46,58900,5.48207039004724,5.48207039004724,5.2217940510539,5.25432859342807,72415.3416053782,0.0,1.0
2004-10-22,6.45,6.83,6.35,6.75,54600,5.24619495783452,5.55527311038912,5.1648586018991,5.49020402564078,67128.6528294339,0.0,1.0
2004-10-25,6.71,6.9,6.31,6.38,58500,5.45766948326661,5.61220855954391,5.13232405952494,5.18925950867973,71923.5566029649,0.0,1.0
2004-10-26,6.9,6.9,6.6,6.75,87300,5.61220855954391,5.61220855954391,5.36819949173765,5.49020402564078,107332.076776732,0.0,1.0
2004-10-27,7.1,7.18,6.87,6.92,99200,5.77488127141475,5.83995035616308,5.58780765276328,5.62847583073099,121962.680598532,0.0,1.0
2004-10-28,7.12,7.14,6.88,7.05,66700,5.79114854260183,5.80741581378891,5.59594128835683,5.73421309344704,82005.1491524402,0.0,1.0
2004-10-29,6.86,7.04,6.81,7.02,32800,5.57967401716974,5.7260794578535,5.53900583920203,5.70981218666641,40326.3701979017,0.0,1.0
2004-11-01,7.1,7.12,6.8,6.83,29700,5.77488127141475,5.79114854260183,5.53087220360849,5.55527311038912,36515.0364291975,0.0,1.0
2004-11-02,6.9,7.35,6.76,7.1,102700,5.61220855954391,5.97822216125329,5.49833766123432,5.77488127141475,126265.799369649,0.0,1.0
2004-11-03,7.03,7.2,6.95,6.95,52600,5.71794582225995,5.85621762735017,5.65287673751162,5.65287673751162,64669.7278173667,0.0,1.0
2004-11-04,7.3,7.55,6.92,6.98,73400,5.93755398328558,6.14089487312413,5.62847583073099,5.67727764429224,90242.5479428653,0.0,1.0
2004-11-05,7.27,7.35,7.05,7.35,60500,5.91315307650496,5.97822216125329,5.73421309344704,5.97822216125329,74382.481615032,0.0,1.0
2004-11-08,7.07,7.22,7.0,7.2,48900,5.75048036463412,5.87248489853725,5.69354491547933,5.85621762735017,60120.7165450424,0.0,1.0
2004-11-09,7.13,7.19,7.07,7.09,45000,5.79928217819537,5.84808399175662,5.75048036463412,5.76674763582121,55325.8127715114,0.0,1.0
2004-11-10,7.4,7.71,7.02,7.1,67200,6.018890339221,6.2710330426208,5.70981218666641,5.77488127141475,82619.8804054571,0.0,1.0
2004-11-11,7.5,7.65,7.28,7.36,69200,6.10022669515642,6.22223122905955,5.9212867120985,5.98635579684684,85078.8054175242,0.0,1.0
2004-11-12,7.65,7.75,7.36,7.48,47300,6.22223122905955,6.30356758499497,5.98635579684684,6.08395942396934,58153.5765353887,0.0,1.0
2004-11-15,7.69,7.76,7.41,7.66,70400,6.25476577143372,6.31170122058851,6.02702397481455,6.23036486465309,86554.1604247645,0.0,1.0
2004-11-16,7.42,7.59,7.32,7.59,45200,6.03515761040809,6.1734294154983,5.95382125447267,6.1734294154983,55571.7052727181,0.0,1.0
2004-11-17,7.55,7.8,7.5,7.52,45800,6.14089487312413,6.34423576296268,6.10022669515642,6.11649396634351,56309.3827763383,0.0,1.0
2004-11-18,7.52,7.59,7.3,7.52,27400,6.11649396634351,6.1734294154983,5.93755398328558,6.11649396634351,33687.2726653203,0.0,1.0
2004-11-19,7.25,7.51,7.23,7.5,37200,5.89688580531788,6.10836033074996,5.88061853413079,6.10022669515642,45736.0052244494,0.0,1.0
2004-11-22,7.76,7.89,7.27,7.27,83200,6.31170122058851,6.41743848330456,5.91315307650496,5.91315307650496,102291.280501994,0.0,1.0
2004-11-23,7.51,7.81,7.35,7.8,106100,6.10836033074996,6.35236939855622,5.97822216125329,6.34423576296268,130445.971890164,0.0,1.0
2004-11-24,7.93,7.95,7.55,7.55,86100,6.44997302567872,6.46624029686581,6.14089487312413,6.14089487312413,105856.721769492,0.0,1.0
2004-11-26,7.98,7.98,7.85,7.91,27400,6.49064120364643,6.49064120364643,6.38490394093039,6.43370575449164,33687.2726653203,0.0,1.0
2004-11-29,8.27,8.27,7.91,8.0,133100,6.72651663585915,6.72651663585915,6.43370575449164,6.50690847483352,163641.45955307,0.0,1.0
2004-11-30,8.16,8.29,8.06,8.24,127400,6.63704664433019,6.74278390704623,6.55571028839477,6.70211572907852,156633.523268679,0.0,1.0
2004-12-01,8.12,8.2,8.0,8.0,186200,6.60451210195602,6.66958118670436,6.50690847483352,6.50690847483352,228925.918623454,0.0,1.0
2004-12-02,8.12,8.15,8.05,8.08,1390600,6.60451210195602,6.62891300873665,6.54757665280123,6.57197755958185,1709690.56089031,0.0,1.0
2004-12-03,7.73,7.78,7.56,7.75,168400,6.28730031380789,6.3279684917756,6.14902850871767,6.30356758499497,207041.486016056,0.0,1.0
2004-12-06,7.53,7.7,7.44,7.7,104000,6.12462760193705,6.26289940702726,6.05142488159517,6.26289940702726,127864.100627493,0.0,1.0
2004-12-07,7.11,7.51,7.06,7.5,171100,5.78301490700829,6.10836033074996,5.74234672904058,6.10022669515642,210361.034782347,0.0,1.0
2004-12-08,7.39,7.48,7.17,7.18,116500,6.01075670362746,6.08395942396934,5.83181672056954,5.83995035616308,143232.381952913,0.0,1.0
2004-12-09,7.48,7.5,7.19,7.29,116500,6.08395942396934,6.10022669515642,5.84808399175662,5.92942034769204,143232.381952913,0.0,1.0
2004-12-10,7.55,7.6,7.26,7.44,66300,6.14089487312413,6.18156305109184,5.90501944091142,6.05142488159517,81513.3641500268,0.0,1.0
2004-12-13,7.6,7.64,7.44,7.6,66100,6.18156305109184,6.21409759346601,6.05142488159517,6.18156305109184,81267.4716488201,0.0,1.0
2004-12-14,7.6,7.75,7.47,7.57,99200,6.18156305109184,6.30356758499497,6.0758257883758,6.15716214431122,121962.680598532,0.0,1.0
2004-12-15,7.62,7.63,7.45,7.52,64700,6.19783032227893,6.20596395787247,6.05955851718871,6.11649396634351,79546.224140373,0.0,1.0
2004-12-16,7.4,7.6,7.29,7.6,82100,6.018890339221,6.18156305109184,5.92942034769204,6.18156305109184,100938.871745358,0.0,1.0
2004-12-17,7.48,7.48,7.26,7.43,96300,6.08395942396934,6.08395942396934,5.90501944091142,6.04329124600163,118397.239331034,0.0,1.0
2004-12-20,7.6,7.65,7.35,7.5,207400,6.18156305109184,6.22223122905955,5.97822216125329,6.10022669515642,254990.523751366,0.0,1.0
2004-12-21,7.6,7.63,7.53,7.63,272800,6.18156305109184,6.20596395787247,6.12462760193705,6.20596395787247,335397.371645963,0.0,1.0
2004-12-22,7.6,7.64,7.57,7.6,226400,6.18156305109184,6.21409759346601,6.15716214431122,6.18156305109184,278350.311366004,0.0,1.0
2004-12-23,7.56,7.63,7.53,7.61,131400,6.14902850871767,6.20596395787247,6.12462760193705,6.18969668668538,161551.373292813,0.0,1.0
2004-12-27,7.53,7.58,7.43,7.57,33600,6.12462760193705,6.16529577990476,6.04329124600163,6.15716214431122,41309.9402027285,0.0,1.0
2004-12-28,7.58,7.58,7.51,7.53,90200,6.16529577990476,6.16529577990476,6.10836033074996,6.12462760193705,110897.518044229,0.0,1.0
2004-12-29,7.41,7.55,7.4,7.53,37300,6.02702397481455,6.14089487312413,6.018890339221,6.12462760193705,45858.9514750528,0.0,1.0
2004-12-30,7.36,7.5,7.35,7.43,28900,5.98635579684684,6.10022669515642,5.97822216125329,6.04329124600163,35531.4664243706,0.0,1.0
2004-12-31,7.2,7.4,7.19,7.4,61000,5.85621762735017,6.018890339221,5.84808399175662,6.018890339221,74997.2128680487,0.0,1.0
2005-01-03,7.21,7.42,7.17,7.26,147800,5.86435126294371,6.03515761040809,5.83181672056954,5.90501944091142,181714.558391764,0.0,1.0
2005-01-04,7.07,7.39,6.98,7.27,166200,5.75048036463412,6.01075670362746,5.67727764429224,5.91315307650496,204336.668502782,0.0,1.0
2005-01-05,7.03,7.26,6.93,7.04,111300,5.71794582225995,5.90501944091142,5.63660946632453,5.7260794578535,136839.176921538,0.0,1.0
2005-01-06,6.97,7.24,6.97,7.08,56500,5.6691440086987,5.88875216972433,5.6691440086987,5.75861400022766,69464.6315908977,0.0,1.0
2005-01-07,6.6,6.95,6.35,6.95,200100,5.36819949173765,5.65287673751162,5.1648586018991,5.65287673751162,246015.447457321,0.0,1.0
2005-01-10,6.83,7.12,6.53,6.53,95100,5.55527311038912,5.79114854260183,5.31126404258286,5.31126404258286,116921.884323794,0.0,1.0
2005-01-11,6.8,6.87,6.43,6.73,104500,5.53087220360849,5.58780765276328,5.22992768664744,5.4739367544537,128478.83188051,0.0,1.0
2005-01-12,6.79,6.82,6.53,6.75,123000,5.52273856801495,5.54713947479557,5.31126404258286,5.49020402564078,151223.888242131,0.0,1.0
2005-01-13,6.63,6.82,6.51,6.82,88800,5.39260039851828,5.54713947479557,5.29499677139578,5.54713947479557,109176.270535782,0.0,1.0
2005-01-14,6.74,6.75,6.55,6.68,46300,5.48207039004724,5.49020402564078,5.32753131376994,5.43326857648599,56924.114029355,0.0,1.0
2005-01-18,7.2,7.28,6.65,6.71,133000,5.85621762735017,5.9212867120985,5.40886766970536,5.45766948326661,163518.513302467,0.0,1.0
2005-01-19,6.84,7.22,6.8,7.22,100600,5.56340674598266,5.87248489853725,5.53087220360849,5.87248489853725,123683.928106979,0.0,1.0
2005-01-20,6.8,6.94,6.75,6.78,102600,5.53087220360849,5.64474310191808,5.49020402564078,5.51460493242141,126142.853119046,0.0,1.0
2005-01-21,6.82,6.94,6.74,6.8,71800,5.54713947479557,5.64474310191808,5.48207039004724,5.53087220360849,88275.4079332116,0.0,1.0
2005-01-24,6.76,6.91,6.64,6.88,110400,5.49833766123432,5.62034219513745,5.40073403411182,5.59594128835683,135732.660666108,0.0,1.0
2005-01-25,6.74,6.95,6.73,6.79,85200,5.48207039004724,5.65287673751162,5.4739367544537,5.52273856801495,104750.205514062,0.0,1.0
2005-01-26,6.83,6.89,6.73,6.78,47300,5.55527311038912,5.60407492395037,5.4739367544537,5.51460493242141,58153.5765353886,0.0,1.0
2005-01-27,6.8,6.82,6.71,6.8,41300,5.53087220360849,5.54713947479557,5.45766948326661,5.53087220360849,50776.8014991871,0.0,1.0
2005-01-28,6.6,6.72,6.42,6.72,88700,5.36819949173765,5.46580311886015,5.2217940510539,5.46580311886015,109053.324285179,0.0,1.0
2005-01-31,6.72,6.79,6.65,6.65,62200,5.46580311886015,5.52273856801495,5.40886766970536,5.40886766970536,76472.5678752891,0.0,1.0
2005-02-01,6.76,6.77,6.68,6.7,66000,5.49833766123432,5.50647129682786,5.43326857648599,5.44953584767307,81144.5253982167,0.0,1.0
2005-02-02,6.75,6.77,6.68,6.73,71200,5.49020402564078,5.50647129682786,5.43326857648599,5.4739367544537,87537.7304295914,0.0,1.0
2005-02-03,6.75,6.75,6.52,6.66,61200,5.49020402564078,5.49020402564078,5.30313040698932,5.4170013052989,75243.1053692555,0.0,1.0
2005-02-04,6.75,6.75,6.7,6.7,53100,5.49020402564078,5.49020402564078,5.44953584767307,5.44953584767307,65284.4590703835,0.0,1.0
2005-02-07,6.85,6.91,6.77,6.77,76200,5.5715403815762,5.62034219513745,5.50647129682786,5.50647129682786,93685.0429597593,0.0,1.0
2005-02-08,6.7,6.79,6.53,6.78,41300,5.44953584767307,5.52273856801495,5.31126404258286,5.51460493242141,50776.8014991871,0.0,1.0
2005-02-09,6.6,6.74,6.4,6.74,114200,5.36819949173765,5.48207039004724,5.20552677986681,5.48207039004724,140404.618189036,0.0,1.0
2005-02-10,6.51,6.6,6.32,6.6,58600,5.29499677139578,5.36819949173765,5.14045769511848,5.36819949173765,72046.5028535681,0.0,1.0
2005-02-11,6.46,6.68,6.38,6.48,96900,5.25432859342807,5.43326857648599,5.18925950867973,5.27059586461515,119134.916834654,0.0,1.0
2005-02-14,6.39,6.54,6.35,6.43,47100,5.19739314427327,5.3193976781764,5.1648586018991,5.22992768664744,57907.684034182,0.0,1.0
2005-02-15,6.43,6.61,6.34,6.38,83600,5.22992768664744,5.37633312733119,5.15672496630556,5.18925950867973,102783.065504408,0.0,1.0
2005-02-16,6.53,6.61,6.38,6.41,57000,5.31126404258286,5.37633312733119,5.18925950867973,5.21366041546036,70079.3628439144,0.0,1.0
2005-02-17,6.15,6.54,6.11,6.5,81300,5.00218589002827,5.3193976781764,4.9696513476541,5.28686313580223,99955.3017405305,0.0,1.0
2005-02-18,6.0,6.25,5.82,6.17,134700,4.88018135612514,5.08352224596369,4.73377591544138,5.01845316121535,165608.599562724,0.0,1.0
2005-02-22,5.8,5.95,5.7,5.9,110800,4.7175086442543,4.83951317815743,4.63617228831888,4.79884500018972,136224.445668521,0.0,1.0
2005-02-23,5.98,6.2,5.84,5.85,77200,4.86391408493806,5.04285406799598,4.75004318662847,4.75817682222201,94914.5054657928,0.0,1.0
2005-02-24,6.12,6.12,5.76,5.95,76500,4.97778498324764,4.97778498324764,4.68497410188013,4.83951317815743,94053.8817115694,0.0,1.0
2005-02-25,6.4,6.42,6.05,6.1,69000,5.20552677986681,5.2217940510539,4.92084953409285,4.96151771206056,84832.9129163176,0.0,1.0
2005-02-28,6.07,6.4,5.95,6.4,90800,4.93711680527993,5.20552677986681,4.83951317815743,5.20552677986681,111635.19554785,0.0,1.0
2005-03-01,6.3,6.34,6.0,6.1,89500,5.1241904239314,5.15672496630556,4.88018135612514,4.96151771206056,110036.894290006,0.0,1.0
2005-03-02,6.35,6.57,6.21,6.21,62400,5.1648586018991,5.34379858495703,5.05098770358952,5.05098770358952,76718.4603764959,0.0,1.0
2005-03-03,5.93,6.15,5.8,6.15,187900,4.82324590697035,5.00218589002827,4.7175086442543,5.00218589002827,231016.004883711,0.0,1.0
2005-03-04,6.04,6.1,5.94,6.0,132400,4.91271589849931,4.96151771206056,4.83137954256389,4.88018135612514,162780.835798847,0.0,1.0
2005-03-07,5.63,5.99,5.62,5.99,78900,4.57923683916409,4.8720477205316,4.57110320357055,4.8720477205316,97004.59172605,0.0,1.0
2005-03-08,5.41,5.72,5.4,5.64,78400,4.40029685610617,4.65243955950597,4.39216322051263,4.58737047475763,96389.8604730331,0.0,1.0
2005-03-09,5.05,5.38,4.85,5.38,236100,4.10748597473866,4.37589594932554,3.94481326286782,4.37589594932554,290276.09767453,0.0,1.0
2005-03-10,5.15,5.28,5.02,5.05,429800,4.18882233067408,4.29455959339012,4.08308506795803,4.10748597473866,528422.985093235,0.0,1.0
2005-03-11,5.08,5.14,4.95,5.14,167600,4.13188688151928,4.18068869508054,4.02614961880324,4.18068869508054,206057.916011229,0.0,1.0
2005-03-14,4.96,5.13,4.93,5.09,147600,4.03428325439678,4.17255505948699,4.00988234761615,4.14002051711283,181468.665890557,0.0,1.0
2005-03-15,4.8,5.1,4.75,4.99,212300,3.90414508490011,4.14815415270637,3.8634769069324,4.05868416117741,261014.89003093,0.0,1.0
2005-03-16,4.86,4.86,4.74,4.76,91800,3.95294689846136,3.95294689846136,3.85534327133886,3.87161054252594,112864.658053883,0.0,1.0
2005-03-17,4.9,5.01,4.83,4.9,75900,3.98548144083553,4.07495143236449,3.92854599168074,3.98548144083553,93316.2042079492,0.0,1.0
2005-03-18,4.67,5.05,4.61,4.98,288700,3.79840782218407,4.10748597473866,3.74960600862281,4.05055052558387,354945.825491896,0.0,1.0
2005-03-21,4.41,4.7,4.35,4.68,143800,3.58693329675198,3.82280872896469,3.53813148319073,3.80654145777761,176796.70836763,0.0,1.0
2005-03-22,4.35,4.68,4.34,4.4,77300,3.53813148319073,3.80654145777761,3.52999784759718,3.57879966115844,95037.4517163961,0.0,1.0
2005-03-23,4.27,4.56,4.26,4.4,96100,3.47306239844239,3.7089378306551,3.46492876284885,3.57879966115844,118151.346829828,0.0,1.0
2005-03-24,4.46,4.55,4.32,4.32,232400,3.62760147471969,3.70080419506156,3.5137305764101,3.5137305764101,285727.086402205,0.0,1.0
2005-03-28,4.39,4.5,4.29,4.45,40500,3.57066602556489,3.66013601709385,3.48932966962947,3.61946783912614,49793.2314943603,0.0,1.0
2005-03-29,4.37,4.79,4.36,4.39,130400,3.55439875437781,3.89601144930657,3.54626511878427,3.57066602556489,160321.91078678,0.0,1.0
2005-03-30,4.56,4.65,4.35,4.35,65800,3.7089378306551,3.78214055099698,3.53813148319073,3.53813148319073,80898.6328970101,0.0,1.0
2005-03-31,4.41,4.6,4.3,4.6,113100,3.58693329675198,3.74147237302927,3.49746330522302,3.74147237302927,139052.209432399,0.0,1.0
2005-04-01,4.23,4.63,4.22,4.41,122100,3.44052785606822,3.7658732798099,3.43239422047468,3.58693329675198,150117.371986701,0.0,1.0
2005-04-04,4.16,4.34,4.01,4.23,131900,3.38359240691343,3.52999784759718,3.2615878730103,3.44052785606822,162166.10454583,0.0,1.0
2005-04-05,4.35,4.45,4.23,4.23,112200,3.53813148319073,3.61946783912614,3.44052785606822,3.44052785606822,137945.693176968,0.0,1.0
2005-04-06,4.35,4.6,4.27,4.43,301000,3.53813148319073,3.74147237302927,3.47306239844239,3.60320056793906,370068.214316109,0.0,1.0
2005-04-07,4.33,4.42,4.18,4.3,40100,3.52186421200364,3.59506693234552,3.39985967810051,3.49746330522302,49301.4464919469,0.0,1.0
2005-04-08,4.04,4.38,4.03,4.33,90000,3.28598877979093,3.56253238997135,3.27785514419738,3.52186421200364,110651.625543023,0.0,1.0
2005-04-11,4.07,4.44,4.0,4.1,105600,3.31038968657155,3.6113342035326,3.25345423741676,3.33479059335218,129831.240637147,0.0,1.0
2005-04-12,4.17,4.23,3.87,4.01,87600,3.39172604250697,3.44052785606822,3.14771697470071,3.2615878730103,107700.915528542,0.0,1.0
2005-04-13,4.03,4.2,3.88,4.17,79200,3.27785514419738,3.4161269492876,3.15585061029426,3.39172604250697,97373.4304778602,0.0,1.0
2005-04-14,3.8,4.1,3.75,4.0,81400,3.09078152554592,3.33479059335218,3.05011334757821,3.25345423741676,100078.247991134,0.0,1.0
2005-04-15,3.88,3.92,3.68,3.82,107900,3.15585061029426,3.18838515266842,2.99317789842342,3.107048796733,132659.004401024,0.0,1.0
2005-04-18,3.8,3.93,3.55,3.89,95000,3.09078152554592,3.19651878826197,2.88744063570737,3.1639842458878,116798.938073191,0.0,1.0
2005-04-19,4.0,4.02,3.73,3.82,88500,3.25345423741676,3.26972150860384,3.03384607639113,3.107048796733,108807.431783972,0.0,1.0
2005-04-20,3.82,3.98,3.8,3.98,229400,3.107048796733,3.23718696622968,3.09078152554592,3.23718696622968,282038.698884105,0.0,1.0
2005-04-21,3.96,4.04,3.82,3.9,227200,3.22091969504259,3.28598877979093,3.107048796733,3.17211788148134,279333.881370831,0.0,1.0
2005-04-22,3.44,3.9,3.44,3.9,260000,2.79797064417841,3.17211788148134,2.79797064417841,3.17211788148134,319660.251568733,0.0,1.0
2005-04-25,3.56,3.7,3.45,3.48,87200,2.89557427130092,3.0094451696105,2.80610427977195,2.83050518655258,107209.130526129,0.0,1.0
2005-04-26,3.42,3.57,3.39,3.56,98500,2.78170337299133,2.90370790689446,2.7573024662107,2.89557427130092,121102.056844308,0.0,1.0
2005-04-27,3.41,3.54,3.22,3.42,95800,2.77356973739779,2.87930700011383,2.61903066112049,2.78170337299133,117782.508078017,0.0,1.0
2005-04-28,3.06,3.47,3.06,3.41,104700,2.48889249162382,2.82237155095904,2.48889249162382,2.77356973739779,128724.724381717,0.0,1.0
2005-04-29,3.24,3.28,2.98,3.09,145000,2.63529793230757,2.66783247468174,2.42382340687549,2.51329339840445,178272.06337487,0.0,1.0
2005-05-02,3.47,3.5,3.25,3.33,112900,2.82237155095904,2.84677245773966,2.64343156790112,2.70850065264945,138806.316931192,0.0,1.0
2005-05-03,3.56,3.76,3.39,3.49,120500,2.89557427130092,3.05824698317175,2.7573024662107,2.83863882214612,148150.231977047,0.0,1.0
2005-05-04,3.75,4.0,3.64,4.0,91200,3.05011334757821,3.25345423741676,2.96064335604925,3.25345423741676,112126.980550263,0.0,1.0
2005-05-05,3.91,4.2,3.78,4.2,284800,3.18025151707488,3.4161269492876,3.07451425435884,3.4161269492876,350150.921718366,0.0,1.0
2005-05-06,3.76,4.21,3.71,4.01,106500,3.05824698317175,3.42426058488114,3.01757880520404,3.2615878730103,130937.756892577,0.0,1.0
2005-05-09,4.15,4.15,3.73,3.79,106800,3.37545877131989,3.37545877131989,3.03384607639113,3.08264788995238,131306.595644387,0.0,1.0
2005-05-10,3.75,4.16,3.7,4.15,85300,3.05011334757821,3.38359240691343,3.0094451696105,3.37545877131989,104873.151764665,0.0,1.0
2005-05-11,3.95,4.02,3.6,3.85,106100,3.21278605944905,3.26972150860384,2.92810881367508,3.13144970351363,130445.971890164,0.0,1.0
2005-05-12,3.61,4.1,3.56,4.0,95800,2.93624244926862,3.33479059335218,2.89557427130092,3.25345423741676,117782.508078018,0.0,1.0
2005-05-13,3.62,4.02,3.47,3.71,179900,2.94437608486217,3.26972150860384,2.82237155095904,3.01757880520404,221180.304835442,0.0,1.0
2005-05-16,3.73,3.92,3.65,3.66,112700,3.03384607639113,3.18838515266842,2.96877699164279,2.97691062723633,138560.424429985,0.0,1.0
2005-05-17,3.59,3.74,3.5,3.7,189500,2.91997517808154,3.04197971198467,2.84677245773966,3.0094451696105,232983.144893365,0.0,1.0
2005-05-18,3.9,4.0,3.72,3.72,186900,3.17211788148134,3.25345423741676,3.02571244079759,3.02571244079759,229786.542377677,0.0,1.0
2005-05-19,3.79,3.9,3.7,3.9,113700,3.08264788995238,3.17211788148134,3.0094451696105,3.17211788148134,139789.886936019,0.0,1.0
2005-05-20,3.79,3.92,3.75,3.79,97700,3.08264788995238,3.18838515266842,3.05011334757821,3.08264788995238,120118.486839481,0.0,1.0
2005-05-23,3.8,3.95,3.76,3.89,131500,3.09078152554592,3.21278605944905,3.05824698317175,3.1639842458878,161674.319543417,0.0,1.0
2005-05-24,3.79,3.9,3.75,3.78,64700,3.08264788995238,3.17211788148134,3.05011334757821,3.07451425435884,79546.224140373,0.0,1.0
2005-05-25,3.58,3.74,3.4,3.74,184200,2.911841542488,3.04197971198467,2.76543610180424,3.04197971198467,226466.993611387,0.0,1.0
2005-05-26,3.82,3.9,3.57,3.67,75000,3.107048796733,3.17211788148134,2.90370790689446,2.98504426282988,92209.6879525191,0.0,1.0
2005-05-27,3.75,3.83,3.64,3.83,54300,3.05011334757821,3.11518243232655,2.96064335604925,3.11518243232655,66759.8140776238,0.0,1.0
2005-05-31,3.75,3.88,3.72,3.85,64400,3.05011334757821,3.15585061029426,3.02571244079759,3.13144970351363,79177.385388563,0.0,1.0
2005-06-01,3.88,3.95,3.65,3.75,80500,3.15585061029426,3.21278605944905,2.96877699164279,3.05011334757821,98971.7317357036,0.0,1.0
2005-06-02,3.9,3.96,3.8,3.85,91500,3.17211788148134,3.22091969504259,3.09078152554592,3.13144970351363,112495.819302073,0.0,1.0
2005-06-03,3.62,3.9,3.5,3.88,159100,2.94437608486217,3.17211788148134,2.84677245773966,3.15585061029426,195607.484709943,0.0,1.0
2005-06-06,3.81,3.95,3.61,3.7,113900,3.09891516113946,3.21278605944905,2.93624244926862,3.0094451696105,140035.779437226,0.0,1.0
2005-06-07,3.78,4.02,3.77,3.84,215600,3.07451425435884,3.26972150860384,3.0663806187653,3.12331606792009,265072.116300841,0.0,1.0
2005-06-08,3.71,3.97,3.67,3.8,89000,3.01757880520404,3.22905333063613,2.98504426282988,3.09078152554592,109422.163036989,0.0,1.0
2005-06-09,3.5,3.8,3.5,3.62,191200,2.84677245773966,3.09078152554592,2.84677245773966,2.94437608486217,235073.231153622,0.0,1.0
2005-06-10,3.62,3.66,3.53,3.55,66500,2.94437608486217,2.97691062723633,2.87117336452029,2.88744063570737,81759.2566512334,0.0,1.0
2005-06-13,3.58,3.75,3.56,3.62,61100,2.911841542488,3.05011334757821,2.89557427130092,2.94437608486217,75120.1591186521,0.0,1.0
2005-06-14,3.77,3.84,3.48,3.52,136700,3.0663806187653,3.12331606792009,2.83050518655258,2.86303972892675,168067.524574791,0.0,1.0
2005-06-15,3.79,3.85,3.73,3.77,117500,3.08264788995238,3.13144970351363,3.03384607639113,3.0663806187653,144461.844458946,0.0,1.0
2005-06-16,3.82,3.85,3.77,3.8,110700,3.107048796733,3.13144970351363,3.0663806187653,3.09078152554592,136101.499417918,0.0,1.0
2005-06-17,3.86,3.95,3.81,3.84,245100,3.13958333910717,3.21278605944905,3.09891516113946,3.12331606792009,301341.260228832,0.0,1.0
2005-06-20,3.76,3.87,3.75,3.8,271100,3.05824698317175,3.14771697470071,3.05011334757821,3.09078152554592,333307.285385706,0.0,1.0
2005-06-21,3.84,3.95,3.7,3.72,93900,3.12331606792009,3.21278605944905,3.0094451696105,3.02571244079759,115446.529316554,0.0,1.0
2005-06-22,3.85,3.95,3.71,3.86,78200,3.13144970351363,3.21278605944905,3.01757880520404,3.13958333910717,96143.9679718265,0.0,1.0
2005-06-23,3.65,3.85,3.65,3.82,81600,2.96877699164279,3.13144970351363,2.96877699164279,3.107048796733,100324.140492341,0.0,1.0
2005-06-24,3.54,3.7,3.44,3.7,448600,2.87930700011383,3.0094451696105,2.79797064417841,3.0094451696105,551536.880206667,0.0,1.0
2005-06-27,3.5,3.67,3.5,3.58,53700,2.84677245773966,2.98504426282988,2.84677245773966,2.911841542488,66022.1365740037,0.0,1.0
2005-06-28,3.76,3.78,3.48,3.48,123900,3.05824698317175,3.07451425435884,2.83050518655258,2.83050518655258,152330.404497562,0.0,1.0
2005-06-29,3.8,3.85,3.7,3.7,78400,3.09078152554592,3.13144970351363,3.0094451696105,3.0094451696105,96389.8604730332,0.0,1.0
2005-06-30,3.65,3.9,3.64,3.83,71800,2.96877699164279,3.17211788148134,2.96064335604925,3.11518243232655,88275.4079332116,0.0,1.0
2005-07-01,3.79,3.8,3.66,3.75,50800,3.08264788995238,3.09078152554592,2.97691062723633,3.05011334757821,62456.6953065062,0.0,1.0
2005-07-05,3.8,3.85,3.75,3.85,79300,3.09078152554592,3.13144970351363,3.05011334757821,3.13144970351363,97496.3767284635,0.0,1.0
2005-07-06,3.66,3.9,3.6,3.89,95000,2.97691062723633,3.17211788148134,2.92810881367508,3.1639842458878,116798.938073191,0.0,1.0
2005-07-07,3.68,3.76,3.46,3.6,77000,2.99317789842342,3.05824698317175,2.8142379153655,2.92810881367508,94668.6129645861,0.0,1.0
2005-07-08,3.85,3.9,3.5,3.61,163100,3.13144970351363,3.17211788148134,2.84677245773966,2.93624244926862,200525.334734078,0.0,1.0
2005-07-11,3.8,3.96,3.8,3.8,180700,3.09078152554592,3.22091969504259,3.09078152554592,3.09078152554592,222163.874840269,0.0,1.0
2005-07-12,3.77,3.9,3.7,3.75,78800,3.0663806187653,3.17211788148134,3.0094451696105,3.05011334757821,96881.6454754465,0.0,1.0
2005-07-13,3.78,3.86,3.77,3.77,30600,3.07451425435884,3.13958333910717,3.0663806187653,3.0663806187653,37621.5526846277,0.0,1.0
2005-07-14,3.77,3.91,3.76,3.85,55100,3.0663806187653,3.18025151707488,3.05824698317175,3.13144970351363,67743.3840824505,0.0,1.0
2005-07-15,3.7,3.83,3.7,3.74,179800,3.0094451696105,3.11518243232655,3.0094451696105,3.04197971198467,221057.358584839,0.0,1.0
2005-07-18,3.55,3.7,3.55,3.67,78400,2.88744063570737,3.0094451696105,2.88744063570737,2.98504426282988,96389.8604730333,0.0,1.0
2005-07-19,3.71,3.81,3.61,3.65,64600,3.01757880520404,3.09891516113946,2.93624244926862,2.96877699164279,79423.2778897698,0.0,1.0
2005-07-20,3.82,3.82,3.65,3.75,107900,3.107048796733,3.107048796733,2.96877699164279,3.05011334757821,132659.004401024,0.0,1.0
2005-07-21,3.65,3.87,3.63,3.81,60800,2.96877699164279,3.14771697470071,2.95250972045571,3.09891516113946,74751.3203668421,0.0,1.0
2005-07-22,3.76,3.84,3.63,3.63,123700,3.05824698317175,3.12331606792009,2.95250972045571,2.95250972045571,152084.511996355,0.0,1.0
2005-07-25,3.75,3.87,3.69,3.74,70000,3.05011334757821,3.14771697470071,3.00131153401696,3.04197971198467,86062.3754223511,0.0,1.0
2005-07-26,3.9,3.9,3.73,3.77,79700,3.17211788148134,3.17211788148134,3.03384607639113,3.0663806187653,97988.1617308769,0.0,1.0
2005-07-27,3.88,3.93,3.76,3.91,133300,3.15585061029426,3.19651878826197,3.05824698317175,3.18025151707488,163887.352054277,0.0,1.0
2005-07-28,3.89,3.97,3.83,3.83,109800,3.1639842458878,3.22905333063613,3.11518243232655,3.11518243232655,134994.983162488,0.0,1.0
2005-07-29,3.85,3.95,3.76,3.92,73700,3.13144970351363,3.21278605944905,3.05824698317175,3.18838515266842,90611.3866946754,0.0,1.0
2005-08-01,3.82,3.95,3.82,3.87,97200,3.107048796733,3.21278605944905,3.107048796733,3.14771697470071,119503.755586465,0.0,1.0
2005-08-02,3.87,3.92,3.85,3.85,42400,3.14771697470071,3.18838515266842,3.13144970351363,3.13144970351363,52129.2102558241,0.0,1.0
2005-08-03,3.78,3.85,3.78,3.85,181100,3.07451425435884,3.13144970351363,3.07451425435884,3.13144970351363,222655.659842682,0.0,1.0
2005-08-04,3.64,3.87,3.61,3.75,145200,2.96064335604925,3.14771697470071,2.93624244926862,3.05011334757821,178517.955876077,0.0,1.0
2005-08-05,3.46,3.7,3.36,3.7,172300,2.8142379153655,3.0094451696105,2.73290155943008,3.0094451696105,211836.389789587,0.0,1.0
2005-08-08,3.41,3.55,3.3,3.5,117300,2.77356973739779,2.88744063570737,2.68409974586883,2.84677245773966,144215.95195774,0.0,1.0
2005-08-09,3.42,3.64,3.41,3.46,36600,2.78170337299133,2.96064335604925,2.77356973739779,2.8142379153655,44998.3277208292,0.0,1.0
2005-08-10,3.5,3.58,3.41,3.41,128700,2.84677245773966,2.911841542488,2.77356973739779,2.77356973739779,158231.824526523,0.0,1.0
2005-08-11,3.78,3.79,3.47,3.5,141200,3.07451425435884,3.08264788995238,2.82237155095904,2.84677245773966,173600.105851942,0.0,1.0
2005-08-12,3.69,3.8,3.59,3.8,145800,3.00131153401696,3.09078152554592,2.91997517808154,3.09078152554592,179255.633379697,0.0,1.0
2005-08-15,3.69,3.69,3.57,3.66,69800,3.00131153401696,3.00131153401696,2.90370790689446,2.97691062723633,85816.4829211443,0.0,1.0
2005-08-16,3.54,3.65,3.4,3.63,123200,2.87930700011383,2.96877699164279,2.76543610180424,2.95250972045571,151469.780743338,0.0,1.0
2005-08-17,3.53,3.59,3.45,3.5,81000,2.87117336452029,2.91997517808154,2.80610427977195,2.84677245773966,99586.4629887205,0.0,1.0
2005-08-18,3.44,3.52,3.35,3.48,51800,2.79797064417841,2.86303972892675,2.72476792383654,2.83050518655258,63686.1578125398,0.0,1.0
2005-08-19,3.33,3.51,3.28,3.44,42100,2.70850065264945,2.85490609333321,2.66783247468174,2.79797064417841,51760.371504014,0.0,1.0
2005-08-22,3.55,3.6,3.29,3.29,136700,2.88744063570737,2.92810881367508,2.67596611027528,2.67596611027528,168067.524574791,0.0,1.0
2005-08-23,3.49,3.55,3.36,3.55,56100,2.83863882214612,2.88744063570737,2.73290155943008,2.88744063570737,68972.8465884843,0.0,1.0
2005-08-24,3.41,3.6,3.3,3.51,72800,2.77356973739779,2.92810881367508,2.68409974586883,2.85490609333321,89504.870439245,0.0,1.0
2005-08-25,3.45,3.5,3.34,3.45,29300,2.80610427977195,2.84677245773966,2.71663428824299,2.80610427977195,36023.2514267841,0.0,1.0
2005-08-26,3.32,3.42,3.31,3.4,87700,2.70036701705591,2.78170337299133,2.69223338146237,2.76543610180424,107823.861779146,0.0,1.0
2005-08-29,3.38,3.4,3.27,3.32,84400,2.74916883061716,2.76543610180424,2.6596988390882,2.70036701705591,103766.635509235,0.0,1.0
2005-08-30,3.29,3.4,3.25,3.4,52800,2.67596611027528,2.76543610180424,2.64343156790112,2.76543610180424,64915.6203185735,0.0,1.0
2005-08-31,3.29,3.34,3.22,3.3,104000,2.67596611027528,2.71663428824299,2.61903066112049,2.68409974586883,127864.100627493,0.0,1.0
2005-09-01,3.25,3.29,3.22,3.29,100100,2.64343156790112,2.67596611027528,2.61903066112049,2.67596611027528,123069.196853962,0.0,1.0
2005-09-02,3.3,3.33,3.17,3.23,49300,2.68409974586883,2.70850065264945,2.57836248315278,2.62716429671403,60612.5015474557,0.0,1.0
2005-09-06,3.28,3.32,3.12,3.32,73800,2.66783247468174,2.70036701705591,2.53769430518507,2.70036701705591,90734.3329452788,0.0,1.0
2005-09-07,3.37,3.44,3.15,3.25,51100,2.74103519502362,2.79797064417841,2.5620952119657,2.64343156790112,62825.5340583163,0.0,1.0
2005-09-08,3.2,3.35,3.15,3.35,76400,2.60276338993341,2.72476792383654,2.5620952119657,2.72476792383654,93930.9354609659,0.0,1.0
2005-09-09,3.4,3.4,3.23,3.25,45900,2.76543610180424,2.76543610180424,2.62716429671403,2.64343156790112,56432.3290269417,0.0,1.0
2005-09-12,3.28,3.43,3.25,3.43,71800,2.66783247468174,2.78983700858487,2.64343156790112,2.78983700858487,88275.4079332116,0.0,1.0
2005-09-13,3.33,3.44,3.11,3.25,61300,2.70850065264945,2.79797064417841,2.52956066959153,2.64343156790112,75366.0516198589,0.0,1.0
2005-09-14,3.12,3.45,3.12,3.37,100600,2.53769430518507,2.80610427977195,2.53769430518507,2.74103519502362,123683.928106979,0.0,1.0
2005-09-15,3.2,3.25,3.15,3.19,45400,2.60276338993341,2.64343156790112,2.5620952119657,2.59462975433987,55817.5977739248,0.0,1.0
2005-09-16,3.26,3.29,3.22,3.27,286600,2.65156520349466,2.67596611027528,2.61903066112049,2.6596988390882,352363.954229226,0.0,1.0
2005-09-19,3.09,3.2,3.05,3.2,96600,2.51329339840445,2.60276338993341,2.48075885603028,2.60276338993341,118766.078082844,0.0,1.0
2005-09-20,3.02,3.28,2.99,3.15,77800,2.45635794924965,2.66783247468174,2.43195704246903,2.5620952119657,95652.1829694131,0.0,1.0
2005-09-21,2.91,3.04,2.85,3.01,96900,2.36688795772069,2.47262522043674,2.31808614415944,2.44822431365611,119134.916834655,0.0,1.0
2005-09-22,2.9,2.97,2.72,2.92,75400,2.35875432212715,2.41568977128194,2.2123488814434,2.37502159331423,92701.4729549324,0.0,1.0
2005-09-23,2.96,2.98,2.8,2.92,94700,2.4075561356884,2.42382340687549,2.27741796619173,2.37502159331423,116430.099321381,0.0,1.0
2005-09-26,2.95,3.14,2.81,2.98,126900,2.39942250009486,2.55396157637216,2.28555160178527,2.42382340687549,156018.792015662,0.0,1.0
2005-09-27,3.02,3.06,2.93,2.94,77800,2.45635794924965,2.48889249162382,2.38315522890778,2.39128886450132,95652.1829694131,0.0,1.0
2005-09-28,3.05,3.09,3.0,3.03,84100,2.48075885603028,2.51329339840445,2.44009067806257,2.46449158484319,103397.796757425,0.0,1.0
2005-09-29,2.99,3.04,2.9,3.03,89100,2.43195704246903,2.47262522043674,2.35875432212715,2.46449158484319,109545.109287592,0.0,1.0
2005-09-30,2.8,3.15,2.8,3.0,102200,2.27741796619173,2.5620952119657,2.27741796619173,2.44009067806257,125651.068116633,0.0,1.0
2005-10-03,2.8,3.0,2.75,2.75,151300,2.27741796619173,2.44009067806257,2.23674978822402,2.23674978822402,186017.677162882,0.0,1.0
2005-10-04,2.57,2.9,2.56,2.84,146100,2.09034434754027,2.35875432212715,2.08221071194673,2.3099525085659,179624.472131507,0.0,1.0
2005-10-05,2.45,2.65,2.39,2.63,146300,1.99274072041776,2.1554134322886,1.94393890685651,2.13914616110152,179870.364632714,0.0,1.0
2005-10-06,2.38,2.6,2.31,2.5,92100,1.93580527126297,2.11474525432089,1.87886982210818,2.03340889838547,113233.496805693,0.0,1.0
2005-10-07,2.4,2.55,2.33,2.43,43900,1.95207254245006,2.07407707635318,1.89513709329526,1.97647344923068,53973.4040148743,0.0,1.0
2005-10-10,2.36,2.4,2.28,2.4,83300,1.91953800007589,1.95207254245006,1.85446891532755,1.95207254245006,102414.226752598,0.0,1.0
2005-10-11,2.35,2.39,2.31,2.36,71100,1.91140436448235,1.94393890685651,1.87886982210818,1.91953800007589,87414.7841789878,0.0,1.0
2005-10-12,2.21,2.33,2.15,2.33,182100,1.79753346617276,1.89513709329526,1.74873165261151,1.89513709329526,223885.122348716,0.0,1.0
2005-10-13,2.27,2.38,2.13,2.16,127200,1.84633527973401,1.93580527126297,1.73246438142442,1.75686528820505,156387.630767472,0.0,1.0
2005-10-14,2.39,2.45,2.23,2.23,87100,1.94393890685651,1.99274072041776,1.81380073735984,1.81380073735984,107086.184275526,0.0,1.0
2005-10-17,2.3,2.39,2.09,2.35,131800,1.87073618651464,1.94393890685651,1.69992983905026,1.91140436448235,162043.158295226,0.0,1.0
2005-10-18,2.34,2.37,2.22,2.35,58700,1.9032707288888,1.92767163566943,1.8056671017663,1.91140436448235,72169.4491041717,0.0,1.0
2005-10-19,2.37,2.4,2.24,2.31,105800,1.92767163566943,1.95207254245006,1.82193437295339,1.87886982210818,130077.133138353,0.0,1.0
2005-10-20,2.35,2.35,2.14,2.33,107400,1.91140436448235,1.91140436448235,1.74059801701797,1.89513709329526,132044.273148007,0.0,1.0
2005-10-21,2.3,2.4,2.24,2.35,70600,1.87073618651464,1.95207254245006,1.82193437295339,1.91140436448235,86800.052925971,0.0,1.0
2005-10-24,2.55,2.55,2.34,2.35,164200,2.07407707635318,2.07407707635318,1.9032707288888,1.91140436448235,201877.743490715,0.0,1.0
2005-10-25,2.57,2.61,2.34,2.52,154300,2.09034434754027,2.12287888991444,1.9032707288888,2.04967616957256,189706.064680982,0.0,1.0
2005-10-26,2.52,2.62,2.48,2.59,55600,2.04967616957256,2.13101252550798,2.01714162719839,2.10661161872735,68358.1153354674,0.0,1.0
2005-10-27,2.43,2.53,2.41,2.51,60900,1.97647344923068,2.0578098051661,1.9602061780436,2.04154253397902,74874.2666174455,0.0,1.0
2005-10-28,2.52,2.54,2.4,2.46,49200,2.04967616957256,2.06594344075964,1.95207254245006,2.00087435601131,60489.5552968524,0.0,1.0
2005-10-31,2.65,2.75,2.55,2.55,119200,2.1554134322886,2.23674978822402,2.07407707635318,2.07407707635318,146551.930719204,0.0,1.0
2005-11-01,2.51,2.63,2.39,2.63,94500,2.04154253397902,2.13914616110152,1.94393890685651,2.13914616110152,116184.206820174,0.0,1.0
2005-11-02,2.57,2.6,2.52,2.55,124400,2.09034434754027,2.11474525432089,2.04967616957256,2.07407707635318,152945.135750578,0.0,1.0
2005-11-03,2.63,2.75,2.6,2.6,133800,2.13914616110152,2.23674978822402,2.11474525432089,2.11474525432089,164502.083307294,0.0,1.0
2005-11-04,2.64,2.71,2.56,2.56,48600,2.14727979669506,2.20421524584985,2.08221071194673,2.08221071194673,59751.8777932323,0.0,1.0
2005-11-07,2.63,2.66,2.55,2.65,47200,2.13914616110152,2.16354706788214,2.07407707635318,2.1554134322886,58030.6302847853,0.0,1.0
2005-11-08,2.48,2.6,2.45,2.56,68000,2.01714162719839,2.11474525432089,1.99274072041776,2.08221071194673,83603.4504102839,0.0,1.0
2005-11-09,2.69,2.78,2.46,2.5,71300,2.18794797466277,2.26115069500465,2.00087435601131,2.03340889838547,87660.6766801947,0.0,1.0
2005-11-10,2.89,2.91,2.5,2.69,161400,2.35062068653361,2.36688795772069,2.03340889838547,2.18794797466277,198435.248473821,0.0,1.0
2005-11-11,2.91,2.95,2.8,2.82,96800,2.36688795772069,2.39942250009486,2.27741796619173,2.29368523737881,119011.970584051,0.0,1.0
2005-11-14,2.84,3.04,2.8,3.0,47000,2.3099525085659,2.47262522043674,2.27741796619173,2.44009067806257,57784.7377835785,0.0,1.0
2005-11-15,2.72,2.82,2.67,2.81,50700,2.2123488814434,2.29368523737881,2.17168070347569,2.28555160178527,62333.7490559027,0.0,1.0
2005-11-16,2.61,2.72,2.57,2.67,51900,2.12287888991444,2.2123488814434,2.09034434754027,2.17168070347569,63809.104063143,0.0,1.0
2005-11-17,2.72,2.73,2.56,2.68,63300,2.2123488814434,2.22048251703694,2.08221071194673,2.17981433906923,77824.9766319259,0.0,1.0
2005-11-18,2.83,2.88,2.73,2.88,68300,2.30181887297236,2.34248705094007,2.22048251703694,2.34248705094007,83972.2891620939,0.0,1.0
2005-11-21,2.89,2.92,2.71,2.8,50100,2.35062068653361,2.37502159331423,2.20421524584985,2.27741796619173,61596.0715522826,0.0,1.0
2005-11-22,2.84,2.94,2.75,2.85,57900,2.3099525085659,2.39128886450132,2.23674978822402,2.31808614415944,71185.8790993446,0.0,1.0
2005-11-23,2.83,2.94,2.77,2.8,54400,2.30181887297236,2.39128886450132,2.25301705941111,2.27741796619173,66882.760328227,0.0,1.0
2005-11-25,2.82,2.85,2.8,2.85,1400,2.29368523737881,2.31808614415944,2.27741796619173,2.31808614415944,1721.24750844702,0.0,1.0
2005-11-28,2.66,2.77,2.65,2.76,107000,2.16354706788214,2.25301705941111,2.1554134322886,2.24488342381756,131552.488145594,0.0,1.0
2005-11-29,2.58,2.7,2.54,2.65,72600,2.09847798313381,2.19608161025631,2.06594344075964,2.1554134322886,89258.9779380384,0.0,1.0
2005-11-30,2.72,2.72,2.55,2.55,120600,2.2123488814434,2.2123488814434,2.07407707635318,2.07407707635318,148273.17822765,0.0,1.0
2005-12-01,2.69,2.79,2.63,2.7,133300,2.18794797466277,2.26928433059819,2.13914616110152,2.19608161025631,163887.352054277,0.0,1.0
2005-12-02,2.7,2.74,2.61,2.66,28500,2.19608161025631,2.22861615263048,2.12287888991444,2.16354706788214,35039.6814219573,0.0,1.0
2005-12-05,2.68,2.75,2.62,2.67,42300,2.17981433906923,2.23674978822402,2.13101252550798,2.17168070347569,52006.2640052207,0.0,1.0
2005-12-06,2.68,2.78,2.67,2.7,37900,2.17981433906923,2.26115069500465,2.17168070347569,2.19608161025631,46596.6289786729,0.0,1.0
2005-12-07,2.63,2.73,2.63,2.7,46100,2.13914616110152,2.22048251703694,2.13914616110152,2.19608161025631,56678.2215281483,0.0,1.0
2005-12-08,2.64,2.7,2.59,2.7,53000,2.14727979669506,2.19608161025631,2.10661161872735,2.19608161025631,65161.5128197801,0.0,1.0
2005-12-09,2.65,2.76,2.62,2.66,93700,2.1554134322886,2.24488342381756,2.13101252550798,2.16354706788214,115200.636815347,0.0,1.0
2005-12-12,2.59,2.72,2.57,2.69,73800,2.10661161872735,2.2123488814434,2.09034434754027,2.18794797466277,90734.3329452788,0.0,1.0
2005-12-13,2.51,2.58,2.5,2.51,96800,2.04154253397902,2.09847798313381,2.03340889838547,2.04154253397902,119011.970584051,0.0,1.0
2005-12-14,2.58,2.63,2.53,2.53,82300,2.09847798313381,2.13914616110152,2.0578098051661,2.0578098051661,101184.764246564,0.0,1.0
2005-12-15,2.53,2.55,2.46,2.55,54200,2.0578098051661,2.07407707635318,2.00087435601131,2.07407707635318,66636.8678270204,0.0,1.0
2005-12-16,2.54,2.59,2.45,2.53,365000,2.06594344075964,2.10661161872735,1.99274072041776,2.0578098051661,448753.81470226,0.0,1.0
2005-12-19,2.39,2.51,2.34,2.49,142900,1.94393890685651,2.04154253397902,1.9032707288888,2.02527526279193,175690.1921122,0.0,1.0
2005-12-20,2.28,2.38,2.26,2.37,136400,1.85446891532755,1.93580527126297,1.83820164414047,1.92767163566943,167698.685822981,0.0,1.0
2005-12-21,2.25,2.33,2.25,2.3,86000,1.83006800854693,1.89513709329526,1.83006800854693,1.87073618651464,105733.775518888,0.0,1.0
2005-12-22,2.25,2.4,2.21,2.28,50400,1.83006800854693,1.95207254245006,1.79753346617276,1.85446891532755,61964.9103040927,0.0,1.0
2005-12-23,2.36,2.4,2.27,2.28,123800,1.91953800007589,1.95207254245006,1.84633527973401,1.85446891532755,152207.458246958,0.0,1.0
2005-12-27,2.38,2.46,2.32,2.32,87800,1.93580527126297,2.00087435601131,1.88700345770172,1.88700345770172,107946.808029749,0.0,1.0
2005-12-28,2.37,2.43,2.28,2.4,37000,1.92767163566943,1.97647344923068,1.85446891532755,1.95207254245006,45490.1127232427,0.0,1.0
2005-12-29,2.34,2.4,2.27,2.35,159800,1.9032707288888,1.95207254245006,1.84633527973401,1.91140436448235,196468.108464168,0.0,1.0
2005-12-30,2.28,2.34,2.2,2.28,100600,1.85446891532755,1.9032707288888,1.78939983057922,1.85446891532755,123683.928106979,0.0,1.0
2006-01-03,2.33,2.36,2.2,2.32,76600,1.89513709329526,1.91953800007589,1.78939983057922,1.88700345770172,94176.8279621728,0.0,1.0
2006-01-04,2.35,2.41,2.3,2.41,36800,1.91140436448235,1.9602061780436,1.87073618651464,1.9602061780436,45244.2202220359,0.0,1.0
2006-01-05,2.27,2.35,2.25,2.34,36900,1.84633527973401,1.91140436448235,1.83006800854693,1.9032707288888,45367.1664726394,0.0,1.0
2006-01-06,2.39,2.43,2.3,2.3,90900,1.94393890685651,1.97647344923068,1.87073618651464,1.87073618651464,111758.141798453,0.0,1.0
2006-01-09,2.41,2.45,2.35,2.39,71500,1.9602061780436,1.99274072041776,1.91140436448235,1.94393890685651,87906.5691814013,0.0,1.0
2006-01-10,2.46,2.46,2.4,2.4,49400,2.00087435601131,2.00087435601131,1.95207254245006,1.95207254245006,60735.4477980591,0.0,1.0
2006-01-11,2.46,2.5,2.41,2.46,92600,2.00087435601131,2.03340889838547,1.9602061780436,2.00087435601131,113848.22805871,0.0,1.0
2006-01-12,2.53,2.53,2.45,2.45,78300,2.0578098051661,2.0578098051661,1.99274072041776,1.99274072041776,96266.9142224298,0.0,1.0
2006-01-13,2.7,2.73,2.5,2.5,115300,2.19608161025631,2.22048251703694,2.03340889838547,2.03340889838547,141757.026945673,0.0,1.0
2006-01-17,2.71,2.74,2.69,2.71,75000,2.20421524584985,2.22861615263048,2.18794797466277,2.20421524584985,92209.6879525192,0.0,1.0
2006-01-18,2.81,2.83,2.71,2.71,97700,2.28555160178527,2.30181887297236,2.20421524584985,2.20421524584985,120118.486839482,0.0,1.0
2006-01-19,2.92,2.92,2.81,2.85,78300,2.37502159331423,2.37502159331423,2.28555160178527,2.31808614415944,96266.91422243,0.0,1.0
2006-01-20,2.8,2.99,2.8,2.99,57000,2.27741796619173,2.43195704246903,2.27741796619173,2.43195704246903,70079.3628439145,0.0,1.0
2006-01-23,2.85,2.96,2.78,2.83,31800,2.31808614415944,2.4075561356884,2.26115069500465,2.30181887297236,39096.9076918681,0.0,1.0
2006-01-24,2.86,3.0,2.81,2.85,64100,2.32621977975298,2.44009067806257,2.28555160178527,2.31808614415944,78808.546636753,0.0,1.0
2006-01-25,2.86,2.97,2.8,2.83,29700,2.32621977975298,2.41568977128194,2.27741796619173,2.30181887297236,36515.0364291976,0.0,1.0
2006-01-26,2.94,2.99,2.9,2.95,59400,2.39128886450132,2.43195704246903,2.35875432212715,2.39942250009486,73030.072858395,0.0,1.0
2006-01-27,2.87,2.97,2.82,2.97,73700,2.33435341534652,2.41568977128194,2.29368523737881,2.41568977128194,90611.3866946755,0.0,1.0
2006-01-30,2.65,2.83,2.64,2.83,94900,2.1554134322886,2.30181887297236,2.14727979669506,2.30181887297236,116675.991822588,0.0,1.0
2006-01-31,2.72,2.82,2.52,2.62,71600,2.2123488814434,2.29368523737881,2.04967616957256,2.13101252550798,88029.5154320046,0.0,1.0
2006-02-01,2.69,2.71,2.64,2.67,51600,2.18794797466277,2.20421524584985,2.14727979669506,2.17168070347569,63440.2653113331,0.0,1.0
2006-02-02,2.66,2.68,2.2,2.6,138900,2.16354706788214,2.17981433906923,1.78939983057922,2.11474525432089,170772.342088066,0.0,1.0
2006-02-03,2.65,2.72,2.42,2.56,81200,2.1554134322886,2.2123488814434,1.96833981363714,2.08221071194673,99832.3554899274,0.0,1.0
2006-02-06,2.73,2.75,2.6,2.63,97200,2.22048251703694,2.23674978822402,2.11474525432089,2.13914616110152,119503.755586465,0.0,1.0
2006-02-07,2.7,2.83,2.65,2.78,55000,2.19608161025631,2.30181887297236,2.1554134322886,2.26115069500465,67620.4378318473,0.0,1.0
2006-02-08,2.71,2.75,2.67,2.69,28400,2.20421524584985,2.23674978822402,2.17168070347569,2.18794797466277,34916.7351713539,0.0,1.0
2006-02-09,2.65,2.75,2.65,2.75,55700,2.1554134322886,2.23674978822402,2.1554134322886,2.23674978822402,68481.0615860709,0.0,1.0
2006-02-10,2.66,2.72,2.5,2.6,66600,2.16354706788214,2.2123488814434,2.03340889838547,2.11474525432089,81882.2029018371,0.0,1.0
2006-02-13,2.59,2.8,2.56,2.8,68500,2.10661161872735,2.27741796619173,2.08221071194673,2.27741796619173,84218.1816633007,0.0,1.0
2006-02-14,2.63,2.7,2.42,2.62,104000,2.13914616110152,2.19608161025631,1.96833981363714,2.13101252550798,127864.100627493,0.0,1.0
2006-02-15,2.68,2.74,2.6,2.62,40500,2.17981433906923,2.22861615263048,2.11474525432089,2.13101252550798,49793.2314943602,0.0,1.0
2006-02-16,2.74,2.75,2.7,2.71,62900,2.22861615263048,2.23674978822402,2.19608161025631,2.20421524584985,77333.1916295126,0.0,1.0
2006-02-17,2.67,2.79,2.62,2.79,61500,2.17168070347569,2.26928433059819,2.13101252550798,2.26928433059819,75611.9441210655,0.0,1.0
2006-02-21,2.51,2.63,2.35,2.6,446500,2.04154253397902,2.13914616110152,1.91140436448235,2.11474525432089,548955.008943995,0.0,1.0
2006-02-22,2.68,2.69,2.47,2.47,96800,2.17981433906923,2.18794797466277,2.00900799160485,2.00900799160485,119011.970584051,0.0,1.0
2006-02-23,2.65,2.75,2.63,2.68,47000,2.1554134322886,2.23674978822402,2.13914616110152,2.17981433906923,57784.7377835786,0.0,1.0
2006-02-24,2.68,2.7,2.6,2.62,49500,2.17981433906923,2.19608161025631,2.11474525432089,2.13101252550798,60858.3940486625,0.0,1.0
2006-02-27,2.75,2.85,2.72,2.72,82800,2.23674978822402,2.31808614415944,2.2123488814434,2.2123488814434,101799.495499581,0.0,1.0
2006-02-28,2.6,2.72,2.54,2.72,118600,2.11474525432089,2.2123488814434,2.06594344075964,2.2123488814434,145814.253215584,0.0,1.0
2006-03-01,2.69,2.78,2.63,2.65,89000,2.18794797466277,2.26115069500465,2.13914616110152,2.1554134322886,109422.163036989,0.0,1.0
2006-03-02,2.64,2.8,2.55,2.72,56500,2.14727979669506,2.27741796619173,2.07407707635318,2.2123488814434,69464.6315908977,0.0,1.0
2006-03-03,2.61,2.74,2.57,2.64,69100,2.12287888991444,2.22861615263048,2.09034434754027,2.14727979669506,84955.8591669206,0.0,1.0
2006-03-06,2.55,2.65,2.52,2.65,86000,2.07407707635318,2.1554134322886,2.04967616957256,2.1554134322886,105733.775518889,0.0,1.0
2006-03-07,2.48,2.52,2.42,2.49,80400,2.01714162719839,2.04967616957256,1.96833981363714,2.02527526279193,98848.7854851004,0.0,1.0
2006-03-08,2.47,2.57,2.41,2.45,58400,2.00900799160485,2.09034434754027,1.9602061780436,1.99274072041776,71800.6103523614,0.0,1.0
2006-03-09,2.41,2.52,2.36,2.52,68900,1.9602061780436,2.04967616957256,1.91953800007589,2.04967616957256,84709.966665714,0.0,1.0
2006-03-10,2.44,2.44,2.3,2.36,78900,1.98460708482422,1.98460708482422,1.87073618651464,1.91953800007589,97004.5917260501,0.0,1.0
2006-03-13,2.44,2.61,2.36,2.44,84700,1.98460708482422,2.12287888991444,1.91953800007589,1.98460708482422,104135.474261045,0.0,1.0
2006-03-14,2.43,2.44,2.35,2.4,28400,1.97647344923068,1.98460708482422,1.91140436448235,1.95207254245006,34916.7351713539,0.0,1.0
2006-03-15,2.38,2.44,2.37,2.41,50500,1.93580527126297,1.98460708482422,1.92767163566943,1.9602061780436,62087.8565546962,0.0,1.0
2006-03-16,2.4,2.44,2.38,2.43,33400,1.95207254245006,1.98460708482422,1.93580527126297,1.97647344923068,41064.0477015217,0.0,1.0
2006-03-17,2.3,2.41,2.25,2.41,555000,1.87073618651464,1.9602061780436,1.83006800854693,1.9602061780436,682351.690848639,0.0,1.0
2006-03-20,2.28,2.31,2.2,2.31,90700,1.85446891532755,1.87886982210818,1.78939983057922,1.87886982210818,111512.249297246,0.0,1.0
2006-03-21,2.08,2.39,2.08,2.3,1838700,1.69179620345671,1.94393890685651,1.69179620345671,1.87073618651464,2260612.70984396,0.0,1.0
2006-03-22,2.05,2.1,2.02,2.05,1017100,1.66739529667609,1.7080634746438,1.64299438989546,1.66739529667609,1250486.31488676,0.0,1.0
2006-03-23,2.09,2.12,2.04,2.05,961300,1.69992983905026,1.72433074583088,1.65926166108255,1.66739529667609,1181882.30705008,0.0,1.0
2006-03-24,2.1,2.12,2.08,2.1,531000,1.7080634746438,1.72433074583088,1.69179620345671,1.7080634746438,652844.590703834,0.0,1.0
2006-03-27,2.0,2.15,1.94,2.15,4409500,1.62672711870838,1.74873165261151,1.57792530514713,1.74873165261151,5421314.9203551,0.0,1.0
2006-03-28,2.0,2.1,1.99,2.02,1378800,1.62672711870838,1.7080634746438,1.61859348311484,1.64299438989546,1695182.90331911,0.0,1.0
2006-03-29,1.97,2.05,1.95,2.05,3593500,1.60232621192775,1.66739529667609,1.58605894074067,1.66739529667609,4418073.5154317,0.0,1.0
2006-03-30,1.98,2.03,1.95,1.96,1097600,1.6104598475213,1.65112802548901,1.58605894074067,1.59419257633421,1349458.04662246,0.0,1.0
2006-03-31,2.07,2.12,1.97,2.0,3882900,1.68366256786317,1.72433074583088,1.60232621192775,1.62672711870838,4773879.96467782,0.0,1.0
2006-04-03,2.25,2.28,2.09,2.09,2126500,1.83006800854693,1.85446891532755,1.69992983905026,1.69992983905026,2614452.01908042,0.0,1.0
2006-04-04,2.15,2.27,2.15,2.25,1987600,1.74873165261151,1.84633527973401,1.74873165261151,1.83006800854693,2443679.67699235,0.0,1.0
2006-04-05,2.29,2.3,2.19,2.2,1049200,1.86260255092109,1.87073618651464,1.78126619498568,1.78939983057922,1289952.06133044,0.0,1.0
2006-04-06,2.35,2.38,2.25,2.29,932000,1.91140436448235,1.93580527126297,1.83006800854693,1.86260255092109,1145859.0556233,0.0,1.0
2006-04-07,2.4,2.4,2.3,2.38,356200,1.95207254245006,1.95207254245006,1.87073618651464,1.93580527126297,437934.544649163,0.0,1.0
2006-04-10,2.37,2.4,2.33,2.4,309100,1.92767163566943,1.95207254245006,1.89513709329526,1.95207254245006,380026.860614982,0.0,1.0
2006-04-11,2.3,2.4,2.29,2.37,1401700,1.87073618651464,1.95207254245006,1.86260255092109,1.92767163566943,1723337.59470728,0.0,1.0
2006-04-12,2.39,2.39,2.29,2.29,490300,1.94393890685651,1.94393890685651,1.86260255092109,1.86260255092109,602805.466708269,0.0,1.0
2006-04-13,2.41,2.41,2.31,2.38,178600,1.9602061780436,1.9602061780436,1.87886982210818,1.93580527126297,219582.003577598,0.0,1.0
2006-04-17,2.44,2.44,2.33,2.39,246600,1.98460708482422,1.98460708482422,1.89513709329526,1.94393890685651,303185.453987883,0.0,1.0
2006-04-18,2.43,2.43,2.38,2.4,194400,1.97647344923068,1.97647344923068,1.93580527126297,1.95207254245006,239007.511172929,0.0,1.0
2006-04-19,2.44,2.44,2.38,2.43,281000,1.98460708482422,1.98460708482422,1.93580527126297,1.97647344923068,345478.964195438,0.0,1.0
2006-04-20,2.41,2.43,2.4,2.41,108400,1.9602061780436,1.97647344923068,1.95207254245006,1.9602061780436,133273.735654041,0.0,1.0
2006-04-21,2.45,2.45,2.41,2.44,347300,1.99274072041776,1.99274072041776,1.9602061780436,1.98460708482422,426992.328345466,0.0,1.0
2006-04-24,2.41,2.53,2.41,2.45,412100,1.9602061780436,2.0578098051661,1.9602061780436,1.99274072041776,506661.49873644,0.0,1.0
2006-04-25,2.5,2.55,2.4,2.42,1506500,2.03340889838547,2.07407707635318,1.95207254245006,1.96833981363714,1852185.2653396,0.0,1.0
2006-04-26,2.53,2.57,2.51,2.56,413800,2.0578098051661,2.09034434754027,2.04154253397902,2.08221071194673,508751.584996698,0.0,1.0
2006-04-27,2.58,2.59,2.51,2.53,885100,2.09847798313381,2.10661161872735,2.04154253397902,2.0578098051661,1088197.26409033,0.0,1.0
2006-04-28,2.66,2.68,2.51,2.59,336200,2.16354706788214,2.17981433906923,2.04154253397902,2.10661161872735,413345.294528493,0.0,1.0
2006-05-01,2.63,2.69,2.55,2.68,332500,2.13914616110152,2.18794797466277,2.07407707635318,2.17981433906923,408796.283256167,0.0,1.0
2006-05-02,2.68,2.69,2.54,2.58,295800,2.17981433906923,2.18794797466277,2.06594344075964,2.09847798313381,363675.009284735,0.0,1.0
2006-05-03,2.69,2.76,2.61,2.68,485300,2.18794797466277,2.24488342381756,2.12287888991444,2.17981433906923,596658.1541781,0.0,1.0
2006-05-04,3.54,3.6,3.0,3.0,4152700,2.87930700011383,2.92810881367508,2.44009067806257,2.44009067806257,5105588.94880568,0.0,1.0
2006-05-05,3.82,3.99,3.54,3.55,2629500,3.107048796733,3.24532060182322,2.87930700011383,2.88744063570737,3232871.65961532,0.0,1.0
2006-05-08,3.66,3.7,3.4,3.55,744000,2.97691062723633,3.0094451696105,2.76543610180424,2.88744063570737,914720.10448899,0.0,1.0
2006-05-09,3.78,3.91,3.61,3.66,417600,3.07451425435884,3.18025151707488,2.93624244926862,2.97691062723633,513423.542519625,0.0,1.0
2006-05-10,3.71,3.84,3.68,3.78,344400,3.01757880520404,3.12331606792009,2.99317789842342,3.07451425435884,423426.887077968,0.0,1.0
2006-05-11,3.57,3.75,3.5,3.69,461200,2.90370790689446,3.05011334757821,2.84677245773966,3.00131153401696,567028.10778269,0.0,1.0
2006-05-12,3.54,3.63,3.5,3.56,700500,2.87930700011383,2.95250972045571,2.84677245773966,2.89557427130092,861238.485476528,0.0,1.0
2006-05-15,3.39,3.54,3.3301,3.45,423400,2.7573024662107,2.87930700011383,2.70858198900539,2.80610427977195,520554.425054621,0.0,1.0
2006-05-16,3.39,3.6,3.27,3.45,269600,2.7573024662107,2.92810881367508,2.6596988390882,2.80610427977195,331463.091626655,0.0,1.0
2006-05-17,3.44,3.54,3.26,3.39,569100,2.79797064417841,2.87930700011383,2.65156520349466,2.7573024662107,699687.112183715,0.0,1.0
2006-05-18,3.34,3.52,3.33,3.39,277000,2.71663428824299,2.86303972892675,2.70850065264945,2.7573024662107,340561.114171304,0.0,1.0
2006-05-19,3.35,3.42,3.17,3.34,92700,2.72476792383654,2.78170337299133,2.57836248315278,2.71663428824299,113971.174309313,0.0,1.0
2006-05-22,3.17,3.33,3.16,3.32,166200,2.57836248315278,2.70850065264945,2.57022884755924,2.70036701705591,204336.668502782,0.0,1.0
2006-05-23,3.12,3.4,3.12,3.23,311900,2.53769430518507,2.76543610180424,2.53769430518507,2.62716429671403,383469.355631876,0.0,1.0
2006-05-24,3.29,3.35,3.01,3.12,122500,2.67596611027528,2.72476792383654,2.44822431365611,2.53769430518507,150609.156989115,0.0,1.0
2006-05-25,3.59,3.62,3.32,3.37,130400,2.91997517808154,2.94437608486217,2.70036701705591,2.74103519502362,160321.91078678,0.0,1.0
2006-05-26,3.63,3.7,3.56,3.6,104100,2.95250972045571,3.0094451696105,2.89557427130092,2.92810881367508,127987.046878096,0.0,1.0
2006-05-30,3.73,3.79,3.43,3.68,571500,3.03384607639113,3.08264788995238,2.78983700858487,2.99317789842342,702637.822198194,0.0,1.0
2006-05-31,3.88,3.89,3.68,3.74,886300,3.15585061029426,3.1639842458878,2.99317789842342,3.04197971198467,1089672.61909757,0.0,1.0
2006-06-01,4.0,4.09,3.83,3.93,516000,3.25345423741676,3.32665695775864,3.11518243232655,3.19651878826197,634402.65311333,0.0,1.0
2006-06-02,3.99,4.03,3.94,4.0,739100,3.24532060182322,3.27785514419738,3.20465242385551,3.25345423741676,908695.738209423,0.0,1.0
2006-06-05,3.88,4.09,3.85,3.98,427800,3.15585061029426,3.32665695775864,3.13144970351363,3.23718696622968,525964.060081168,0.0,1.0
2006-06-06,3.84,3.9,3.66,3.89,208200,3.12331606792009,3.17211788148134,2.97691062723633,3.1639842458878,255974.093756193,0.0,1.0
2006-06-07,3.54,3.89,3.53,3.84,180100,2.87930700011383,3.1639842458878,2.87117336452029,3.12331606792009,221426.197336649,0.0,1.0
2006-06-08,3.84,3.85,3.4,3.49,351900,3.12331606792009,3.13144970351363,2.76543610180424,2.83863882214612,432647.855873219,0.0,1.0
2006-06-09,3.69,3.95,3.65,3.84,117100,3.00131153401696,3.21278605944905,2.96877699164279,3.12331606792009,143970.059456533,0.0,1.0
2006-06-12,3.54,3.68,3.5,3.68,244300,2.87930700011383,2.99317789842342,2.84677245773966,2.99317789842342,300357.690224005,0.0,1.0
2006-06-13,3.51,3.6,3.47,3.53,182200,2.85490609333321,2.92810881367508,2.82237155095904,2.87117336452029,224008.068599319,0.0,1.0
2006-06-14,3.34,3.51,3.25,3.51,129400,2.71663428824299,2.85490609333321,2.64343156790112,2.85490609333321,159092.448280746,0.0,1.0
2006-06-15,3.59,3.78,3.37,3.41,171300,2.91997517808154,3.07451425435884,2.74103519502362,2.77356973739779,210606.927283553,0.0,1.0
2006-06-16,3.55,3.63,3.4,3.59,1158500,2.88744063570737,2.95250972045571,2.76543610180424,2.91997517808154,1424332.31323991,0.0,1.0
2006-06-19,3.48,3.69,3.41,3.58,559600,2.83050518655258,3.00131153401696,2.77356973739779,2.911841542488,688007.218376395,0.0,1.0
2006-06-20,3.44,3.56,3.32,3.49,190100,2.79797064417841,2.89557427130092,2.70036701705591,2.83863882214612,233720.822396985,0.0,1.0
2006-06-21,3.51,3.56,3.4,3.48,792300,2.85490609333321,2.89557427130092,2.76543610180424,2.83050518655258,974103.143530409,0.0,1.0
2006-06-22,3.54,3.54,3.35,3.5,143500,2.87930700011383,2.87930700011383,2.72476792383654,2.84677245773966,176427.86961582,0.0,1.0
2006-06-23,3.4,3.52,3.4,3.5,105800,2.76543610180424,2.86303972892675,2.76543610180424,2.84677245773966,130077.133138354,0.0,1.0
2006-06-26,3.59,3.61,3.4,3.4,353300,2.91997517808154,2.93624244926862,2.76543610180424,2.76543610180424,434369.103381666,0.0,1.0
2006-06-27,3.53,3.68,3.5,3.6,417000,2.87117336452029,2.99317789842342,2.84677245773966,2.92810881367508,512685.865016006,0.0,1.0
2006-06-28,3.54,3.56,3.45,3.52,366700,2.87930700011383,2.89557427130092,2.80610427977195,2.86303972892675,450843.900962516,0.0,1.0
2006-06-29,3.75,3.8,3.56,3.58,324300,3.05011334757821,3.09078152554592,2.89557427130092,2.911841542488,398714.690706692,0.0,1.0
2006-06-30,3.79,3.98,3.76,3.98,1228500,3.08264788995238,3.23718696622968,3.05824698317175,3.23718696622968,1510394.68866226,0.0,1.0
2006-07-03,3.89,3.89,3.79,3.79,137100,3.1639842458878,3.1639842458878,3.08264788995238,3.08264788995238,168559.309577205,0.0,1.0
2006-07-05,3.75,3.79,3.62,3.79,176600,3.05011334757821,3.08264788995238,2.94437608486217,3.08264788995238,217123.078565532,0.0,1.0
2006-07-06,3.76,3.85,3.75,3.78,202200,3.05824698317175,3.13144970351363,3.05011334757821,3.07451425435884,248597.318719991,0.0,1.0
2006-07-07,3.74,3.79,3.64,3.74,148900,3.04197971198467,3.08264788995238,2.96064335604925,3.04197971198467,183066.967148401,0.0,1.0
2006-07-10,3.82,3.99,3.62,3.64,504000,3.107048796733,3.24532060182322,2.94437608486217,2.96064335604925,619649.103040929,0.0,1.0
2006-07-11,3.85,3.85,3.64,3.8,173200,3.13144970351363,3.13144970351363,2.96064335604925,3.09078152554592,212942.906045017,0.0,1.0
2006-07-12,3.75,3.86,3.73,3.83,248000,3.05011334757821,3.13958333910717,3.03384607639113,3.11518243232655,304906.70149633,0.0,1.0
2006-07-13,3.63,3.69,3.58,3.67,350200,2.95250972045571,3.00131153401696,2.911841542488,2.98504426282988,430557.769612962,0.0,1.0
2006-07-14,3.49,3.55,3.36,3.45,387100,2.83863882214612,2.88744063570737,2.73290155943008,2.80610427977195,475924.936085602,0.0,1.0
2006-07-17,3.55,3.55,3.44,3.45,144900,2.88744063570737,2.88744063570737,2.79797064417841,2.80610427977195,178149.117124267,0.0,1.0
2006-07-18,3.61,3.63,3.49,3.55,112200,2.93624244926862,2.95250972045571,2.83863882214612,2.88744063570737,137945.693176969,0.0,1.0
2006-07-19,3.83,3.9,3.61,3.61,195300,3.11518243232655,3.17211788148134,2.93624244926862,2.93624244926862,240114.027428359,0.0,1.0
2006-07-20,3.58,3.89,3.57,3.88,123000,2.911841542488,3.1639842458878,2.90370790689446,3.15585061029426,151223.888242131,0.0,1.0
2006-07-21,3.52,3.63,3.44,3.58,233800,2.86303972892675,2.95250972045571,2.79797064417841,2.911841542488,287448.333910652,0.0,1.0
2006-07-24,3.75,3.75,3.5,3.54,104000,3.05011334757821,3.05011334757821,2.84677245773966,2.87930700011383,127864.100627493,0.0,1.0
2006-07-25,3.7,3.83,3.63,3.74,141900,3.0094451696105,3.11518243232655,2.95250972045571,3.04197971198467,174460.729606166,0.0,1.0
2006-07-26,3.62,3.79,3.56,3.63,220200,2.94437608486217,3.08264788995238,2.89557427130092,2.95250972045571,270727.643828595,0.0,1.0
2006-07-27,3.59,3.7,3.57,3.64,150900,2.91997517808154,3.0094451696105,2.90370790689446,2.96064335604925,185525.892160468,0.0,1.0
2006-07-28,3.71,3.82,3.5,3.65,694200,3.01757880520404,3.107048796733,2.84677245773966,2.96877699164279,853492.871688517,0.0,1.0
2006-07-31,3.82,3.85,3.56,3.62,191200,3.107048796733,3.13144970351363,2.89557427130092,2.94437608486217,235073.231153622,0.0,1.0
2006-08-01,3.99,4.05,3.65,3.78,1313500,3.24532060182322,3.29412241538447,2.96877699164279,3.07451425435884,1614899.00167511,0.0,1.0
2006-08-02,3.69,3.85,3.58,3.67,452300,3.00131153401696,3.13144970351363,2.911841542488,2.98504426282988,556085.891478991,0.0,1.0
2006-08-03,3.65,3.74,3.52,3.67,229800,2.96877699164279,3.04197971198467,2.86303972892675,2.98504426282988,282530.483886518,0.0,1.0
2006-08-04,3.75,3.81,3.63,3.7,327100,3.05011334757821,3.09891516113946,2.95250972045571,3.0094451696105,402157.185723586,0.0,1.0
2006-08-07,3.66,3.71,3.55,3.71,138800,2.97691062723633,3.01757880520404,2.88744063570737,3.01757880520404,170649.395837462,0.0,1.0
2006-08-08,3.48,3.67,3.43,3.66,403100,2.83050518655258,2.98504426282988,2.78983700858487,2.97691062723633,495596.336182139,0.0,1.0
2006-08-09,3.41,3.54,3.4,3.5,165500,2.77356973739779,2.87930700011383,2.76543610180424,2.84677245773966,203476.044748558,0.0,1.0
2006-08-10,3.42,3.49,3.2,3.37,280300,2.78170337299133,2.83863882214612,2.60276338993341,2.74103519502362,344618.340441214,0.0,1.0
2006-08-11,3.44,3.47,3.33,3.4,85400,2.79797064417841,2.82237155095904,2.70850065264945,2.76543610180424,104996.098015268,0.0,1.0
2006-08-14,3.47,3.63,3.42,3.47,100300,2.82237155095904,2.95250972045571,2.78170337299133,2.82237155095904,123315.089355169,0.0,1.0
2006-08-15,3.6,3.6,3.5,3.57,81700,2.92810881367508,2.92810881367508,2.84677245773966,2.90370790689446,100447.086742944,0.0,1.0
2006-08-16,3.61,3.67,3.48,3.63,53000,2.93624244926862,2.98504426282988,2.83050518655258,2.95250972045571,65161.5128197802,0.0,1.0
2006-08-17,3.77,3.77,3.55,3.59,272600,3.0663806187653,3.0663806187653,2.88744063570737,2.91997517808154,335151.479144755,0.0,1.0
2006-08-18,3.78,3.79,3.57,3.78,170100,3.07451425435884,3.08264788995238,2.90370790689446,3.07451425435884,209131.572276313,0.0,1.0
2006-08-21,3.66,3.75,3.51,3.75,115300,2.97691062723633,3.05011334757821,2.85490609333321,3.05011334757821,141757.026945673,0.0,1.0
2006-08-22,3.67,3.67,3.57,3.64,52700,2.98504426282988,2.98504426282988,2.90370790689446,2.96064335604925,64792.6740679699,0.0,1.0
2006-08-23,3.5,3.7,3.4,3.68,93400,2.84677245773966,3.0094451696105,2.76543610180424,2.99317789842342,114831.798063537,0.0,1.0
2006-08-24,3.55,3.56,3.43,3.5,89500,2.88744063570737,2.89557427130092,2.78983700858487,2.84677245773966,110036.894290006,0.0,1.0
2006-08-25,3.66,3.69,3.52,3.53,58100,2.97691062723633,3.00131153401696,2.86303972892675,2.87117336452029,71431.7716005515,0.0,1.0
2006-08-28,3.67,3.68,3.6,3.66,66600,2.98504426282988,2.99317789842342,2.92810881367508,2.97691062723633,81882.2029018368,0.0,1.0
2006-08-29,3.85,3.85,3.62,3.71,159100,3.13144970351363,3.13144970351363,2.94437608486217,3.01757880520404,195607.484709944,0.0,1.0
2006-08-30,3.88,3.95,3.78,3.85,547600,3.15585061029426,3.21278605944905,3.07451425435884,3.13144970351363,673253.668303991,0.0,1.0
2006-08-31,3.88,4.09,3.82,3.91,372100,3.15585061029426,3.32665695775864,3.107048796733,3.18025151707488,457482.998495097,0.0,1.0
2006-09-01,3.95,3.95,3.88,3.88,130300,3.21278605944905,3.21278605944905,3.15585061029426,3.15585061029426,160198.964536176,0.0,1.0
2006-09-05,4.02,4.08,3.87,3.95,313800,3.26972150860384,3.31852332216509,3.14771697470071,3.21278605944905,385805.33439334,0.0,1.0
2006-09-06,3.91,4.0,3.77,4.0,145900,3.18025151707488,3.25345423741676,3.0663806187653,3.25345423741676,179378.5796303,0.0,1.0
2006-09-07,3.96,4.06,3.86,3.9,313400,3.22091969504259,3.30225605097801,3.13958333910717,3.17211788148134,385313.549390926,0.0,1.0
2006-09-08,3.86,4.0,3.83,3.97,79300,3.13958333910717,3.25345423741676,3.11518243232655,3.22905333063613,97496.3767284635,0.0,1.0
2006-09-11,3.84,3.99,3.84,3.84,170100,3.12331606792009,3.24532060182322,3.12331606792009,3.12331606792009,209131.572276313,0.0,1.0
2006-09-12,3.9,3.98,3.87,3.87,145400,3.17211788148134,3.23718696622968,3.14771697470071,3.14771697470071,178763.848377283,0.0,1.0
2006-09-13,3.9,3.99,3.87,3.91,124200,3.17211788148134,3.24532060182322,3.14771697470071,3.18025151707488,152699.243249371,0.0,1.0
2006-09-14,3.86,3.9,3.82,3.89,123000,3.13958333910717,3.17211788148134,3.107048796733,3.1639842458878,151223.888242131,0.0,1.0
2006-09-15,3.8,3.94,3.79,3.88,511100,3.09078152554592,3.20465242385551,3.08264788995238,3.15585061029426,628378.286833766,0.0,1.0
2006-09-18,3.85,3.85,3.55,3.75,181500,3.13144970351363,3.13144970351363,2.88744063570737,3.05011334757821,223147.444845096,0.0,1.0
2006-09-19,3.85,3.85,3.74,3.84,103600,3.13144970351363,3.13144970351363,3.04197971198467,3.12331606792009,127372.31562508,0.0,1.0
2006-09-20,3.85,3.95,3.85,3.85,210500,3.13144970351363,3.21278605944905,3.13144970351363,3.13144970351363,258801.85752007,0.0,1.0
2006-09-21,3.8,3.94,3.74,3.89,133600,3.09078152554592,3.20465242385551,3.04197971198467,3.1639842458878,164256.190806087,0.0,1.0
2006-09-22,3.68,3.77,3.62,3.77,206800,2.99317789842342,3.0663806187653,2.94437608486217,3.0663806187653,254252.846247746,0.0,1.0
2006-09-25,3.83,3.87,3.63,3.69,147200,3.11518243232655,3.14771697470071,2.95250972045571,3.00131153401696,180976.880888144,0.0,1.0
2006-09-26,3.86,3.91,3.81,3.85,257300,3.13958333910717,3.18025151707488,3.09891516113946,3.13144970351363,316340.702802442,0.0,1.0
2006-09-27,3.82,3.85,3.78,3.83,92900,3.107048796733,3.13144970351363,3.07451425435884,3.11518243232655,114217.06681052,0.0,1.0
2006-09-28,3.71,3.9,3.68,3.84,187700,3.01757880520404,3.17211788148134,2.99317789842342,3.12331606792009,230770.112382505,0.0,1.0
2006-09-29,3.66,3.86,3.65,3.7,131500,2.97691062723633,3.13958333910717,2.96877699164279,3.0094451696105,161674.319543417,0.0,1.0
2006-10-02,3.57,3.64,3.5,3.64,174300,2.90370790689446,2.96064335604925,2.84677245773966,2.96064335604925,214295.314801654,0.0,1.0
2006-10-03,3.79,3.82,3.45,3.57,153300,3.08264788995238,3.107048796733,2.80610427977195,2.90370790689446,188476.602174949,0.0,1.0
2006-10-04,3.8,3.9,3.7,3.76,129600,3.09078152554592,3.17211788148134,3.0094451696105,3.05824698317175,159338.340781953,0.0,1.0
2006-10-05,3.84,3.91,3.72,3.79,197600,3.12331606792009,3.18025151707488,3.02571244079759,3.08264788995238,242941.791192237,0.0,1.0
2006-10-06,3.83,3.89,3.74,3.82,43800,3.11518243232655,3.1639842458878,3.04197971198467,3.107048796733,53850.457764271,0.0,1.0
2006-10-09,3.75,3.82,3.74,3.79,77700,3.05011334757821,3.107048796733,3.04197971198467,3.08264788995238,95529.2367188097,0.0,1.0
2006-10-10,3.83,3.83,3.7,3.76,70700,3.11518243232655,3.11518243232655,3.0094451696105,3.05824698317175,86922.9991765745,0.0,1.0
2006-10-11,3.82,3.9,3.75,3.83,83100,3.107048796733,3.17211788148134,3.05011334757821,3.11518243232655,102168.334251391,0.0,1.0
2006-10-12,3.9,3.92,3.72,3.87,185200,3.17211788148134,3.18838515266842,3.02571244079759,3.14771697470071,227696.45611742,0.0,1.0
2006-10-13,3.9,3.93,3.84,3.91,91700,3.17211788148134,3.19651878826197,3.12331606792009,3.18025151707488,112741.71180328,0.0,1.0
2006-10-16,3.92,3.98,3.89,3.9,160500,3.18838515266842,3.23718696622968,3.1639842458878,3.17211788148134,197328.732218391,0.0,1.0
2006-10-17,3.97,3.99,3.85,3.88,110000,3.22905333063613,3.24532060182322,3.13144970351363,3.15585061029426,135240.875663695,0.0,1.0
2006-10-18,3.97,4.0,3.93,4.0,121800,3.22905333063613,3.25345423741676,3.19651878826197,3.25345423741676,149748.533234891,0.0,1.0
2006-10-19,3.9,4.0,3.88,3.96,307500,3.17211788148134,3.25345423741676,3.15585061029426,3.22091969504259,378059.720605328,0.0,1.0
2006-10-20,3.8,3.93,3.8,3.93,107000,3.09078152554592,3.19651878826197,3.09078152554592,3.19651878826197,131552.488145594,0.0,1.0
2006-10-23,3.85,3.9,3.75,3.77,93900,3.13144970351363,3.17211788148134,3.05011334757821,3.0663806187653,115446.529316554,0.0,1.0
2006-10-24,3.77,3.86,3.5,3.83,3674300,3.0663806187653,3.13958333910717,2.84677245773966,3.11518243232655,4517414.0859192,0.0,1.0
2006-10-25,3.8,3.85,3.71,3.77,275500,3.09078152554592,3.13144970351363,3.01757880520404,3.0663806187653,338716.920412253,0.0,1.0
2006-10-26,4.0,4.0,3.73,3.83,115400,3.25345423741676,3.25345423741676,3.03384607639113,3.11518243232655,141879.973196276,0.0,1.0
2006-10-27,3.89,4.0,3.89,3.98,65500,3.1639842458878,3.25345423741676,3.1639842458878,3.23718696622968,80529.7941451999,0.0,1.0
2006-10-30,3.95,3.99,3.77,3.86,70800,3.21278605944905,3.24532060182322,3.0663806187653,3.13958333910717,87045.9454271779,0.0,1.0
2006-10-31,3.9,3.98,3.83,3.98,77100,3.17211788148134,3.23718696622968,3.11518243232655,3.23718696622968,94791.5592151895,0.0,1.0
2006-11-01,3.86,3.98,3.8,3.9,215400,3.13958333910717,3.23718696622968,3.09078152554592,3.17211788148134,264826.223799635,0.0,1.0
2006-11-02,3.89,4.2,3.8,3.82,1306000,3.1639842458878,3.4161269492876,3.09078152554592,3.107048796733,1605678.03287986,0.0,1.0
2006-11-03,3.88,4.04,3.85,3.93,314500,3.15585061029426,3.28598877979093,3.13144970351363,3.19651878826197,386665.958147563,0.0,1.0
2006-11-06,3.84,3.95,3.8,3.9,209200,3.12331606792009,3.21278605944905,3.09078152554592,3.17211788148134,257203.556262226,0.0,1.0
2006-11-07,3.8,3.92,3.71,3.83,726200,3.09078152554592,3.18838515266842,3.01757880520404,3.11518243232655,892835.671881591,0.0,1.0
2006-11-08,3.91,3.99,3.75,3.77,470100,3.18025151707488,3.24532060182322,3.05011334757821,3.0663806187653,577970.324086389,0.0,1.0
2006-11-09,3.94,3.98,3.8,3.93,219700,3.20465242385551,3.23718696622968,3.09078152554592,3.19651878826197,270112.912575579,0.0,1.0
2006-11-10,4.0,4.0,3.93,3.93,140300,3.25345423741676,3.25345423741676,3.19651878826197,3.19651878826197,172493.589596512,0.0,1.0
2006-11-13,4.05,4.1,3.97,3.99,347100,3.29412241538447,3.33479059335218,3.22905333063613,3.24532060182322,426746.435844258,0.0,1.0
2006-11-14,4.1,4.12,3.99,4.06,214500,3.33479059335218,3.35105786453926,3.24532060182322,3.30225605097801,263719.707544204,0.0,1.0
2006-11-15,4.1,4.15,4.05,4.11,452000,3.33479059335218,3.37545877131989,3.29412241538447,3.34292422894572,555717.052727181,0.0,1.0
2006-11-16,4.12,4.14,4.1,4.12,124600,3.35105786453926,3.36732513572635,3.33479059335218,3.35105786453926,153191.028251785,0.0,1.0
2006-11-17,4.12,4.14,4.07,4.12,194800,3.35105786453926,3.36732513572635,3.31038968657155,3.35105786453926,239499.296175343,0.0,1.0
2006-11-20,4.2,4.25,4.05,4.12,281200,3.4161269492876,3.45679512725531,3.29412241538447,3.35105786453926,345724.856696644,0.0,1.0
2006-11-21,4.17,4.2,4.15,4.2,175300,3.39172604250697,3.4161269492876,3.37545877131989,3.4161269492876,215524.777307688,0.0,1.0
2006-11-22,4.16,4.2,4.14,4.17,125100,3.38359240691343,3.4161269492876,3.36732513572635,3.39172604250697,153805.759504802,0.0,1.0
2006-11-24,4.35,4.42,4.11,4.12,127600,3.53813148319073,3.59506693234552,3.34292422894572,3.35105786453926,156879.415769885,0.0,1.0
2006-11-27,4.12,4.33,4.05,4.27,353500,3.35105786453926,3.52186421200364,3.29412241538447,3.47306239844239,434614.995882873,0.0,1.0
2006-11-28,4.11,4.2,4.07,4.12,289000,3.34292422894572,3.4161269492876,3.31038968657155,3.35105786453926,355314.664243707,0.0,1.0
2006-11-29,4.2,4.25,4.13,4.15,165900,3.4161269492876,3.45679512725531,3.3591915001328,3.37545877131989,203967.829750972,0.0,1.0
2006-11-30,4.24,4.3,4.17,4.22,315000,3.44866149166176,3.49746330522302,3.39172604250697,3.43239422047468,387280.68940058,0.0,1.0
2006-12-01,4.26,4.28,4.07,4.25,190400,3.46492876284885,3.48119603403593,3.31038968657155,3.45679512725531,234089.661148795,0.0,1.0
2006-12-04,4.29,4.35,4.27,4.29,350000,3.48932966962947,3.53813148319073,3.47306239844239,3.48932966962947,430311.877111756,0.0,1.0
2006-12-05,4.35,4.35,4.3,4.32,123600,3.53813148319073,3.53813148319073,3.49746330522302,3.5137305764101,151961.565745751,0.0,1.0
2006-12-06,4.36,4.46,4.33,4.35,145700,3.54626511878427,3.62760147471969,3.52186421200364,3.53813148319073,179132.687129093,0.0,1.0
2006-12-07,4.28,4.39,4.28,4.38,127900,3.48119603403593,3.57066602556489,3.48119603403593,3.56253238997135,157248.254521696,0.0,1.0
2006-12-08,4.41,4.45,4.19,4.28,217100,3.58693329675198,3.61946783912614,3.40799331369406,3.48119603403593,266916.310059891,0.0,1.0
2006-12-11,4.4,4.42,4.33,4.42,101800,3.57879966115844,3.59506693234552,3.52186421200364,3.59506693234552,125159.283114219,0.0,1.0
2006-12-12,4.39,4.49,4.28,4.41,100700,3.57066602556489,3.65200238150031,3.48119603403593,3.58693329675198,123806.874357582,0.0,1.0
2006-12-13,4.48,4.49,4.42,4.46,155900,3.64386874590677,3.65200238150031,3.59506693234552,3.62760147471969,191673.204690636,0.0,1.0
2006-12-14,4.51,4.57,4.42,4.49,260000,3.6682696526874,3.71707146624865,3.59506693234552,3.65200238150031,319660.251568732,0.0,1.0
2006-12-15,4.33,4.54,4.32,4.51,380300,3.52186421200364,3.69267055946802,3.5137305764101,3.6682696526874,467564.591044573,0.0,1.0
2006-12-18,4.17,4.35,4.11,4.35,389400,3.39172604250697,3.53813148319073,3.34292422894572,3.53813148319073,478752.699849479,0.0,1.0
2006-12-19,4.19,4.22,4.13,4.13,90400,3.40799331369406,3.43239422047468,3.3591915001328,3.3591915001328,111143.410545436,0.0,1.0
2006-12-20,4.15,4.25,4.1,4.2,276500,3.37545877131989,3.45679512725531,3.33479059335218,3.4161269492876,339946.382918286,0.0,1.0
2006-12-21,4.12,4.19,4.08,4.17,120200,3.35105786453926,3.40799331369406,3.31852332216509,3.39172604250697,147781.393225237,0.0,1.0
2006-12-22,4.12,4.13,4.06,4.11,68300,3.35105786453926,3.3591915001328,3.30225605097801,3.34292422894572,83972.289162094,0.0,1.0
2006-12-26,4.12,4.15,4.09,4.11,110000,3.35105786453926,3.37545877131989,3.32665695775864,3.34292422894572,135240.875663695,0.0,1.0
2006-12-27,4.25,4.28,4.18,4.18,250200,3.45679512725531,3.48119603403593,3.39985967810051,3.39985967810051,307611.519009603,0.0,1.0
2006-12-28,4.33,4.37,4.23,4.24,92700,3.52186421200364,3.55439875437781,3.44052785606822,3.44866149166176,113971.174309314,0.0,1.0
2006-12-29,4.33,4.37,4.28,4.32,155700,3.52186421200364,3.55439875437781,3.48119603403593,3.5137305764101,191427.31218943,0.0,1.0
2007-01-03,4.43,4.53,4.36,4.37,325700,3.60320056793906,3.68453692387448,3.54626511878427,3.55439875437781,400435.938215139,0.0,1.0
2007-01-04,4.45,4.49,4.34,4.44,173200,3.61946783912614,3.65200238150031,3.52999784759718,3.6113342035326,212942.906045017,0.0,1.0
2007-01-05,4.27,4.42,4.2,4.42,233500,3.47306239844239,3.59506693234552,3.4161269492876,3.59506693234552,287079.495158842,0.0,1.0
2007-01-08,4.26,4.3,4.2,4.26,159100,3.46492876284885,3.49746330522302,3.4161269492876,3.46492876284885,195607.484709944,0.0,1.0
2007-01-09,4.22,4.27,4.11,4.27,267100,3.43239422047468,3.47306239844239,3.34292422894572,3.47306239844239,328389.435361571,0.0,1.0
2007-01-10,4.25,4.29,4.14,4.19,732700,3.45679512725531,3.48932966962947,3.36732513572635,3.40799331369406,900827.178170808,0.0,1.0
2007-01-11,4.3,4.37,4.26,4.26,298200,3.49746330522302,3.55439875437781,3.46492876284885,3.46492876284885,366625.719299215,0.0,1.0
2007-01-12,4.44,4.44,4.26,4.29,889800,3.6113342035326,3.6113342035326,3.46492876284885,3.48932966962947,1093975.73786869,0.0,1.0
2007-01-16,4.52,4.58,4.45,4.5,183200,3.67640328828094,3.72520510184219,3.61946783912614,3.66013601709385,225237.531105353,0.0,1.0
2007-01-17,4.44,4.52,4.43,4.51,194800,3.6113342035326,3.67640328828094,3.60320056793906,3.6682696526874,239499.296175343,0.0,1.0
2007-01-18,4.36,4.44,4.32,4.43,133000,3.54626511878427,3.6113342035326,3.5137305764101,3.60320056793906,163518.513302467,0.0,1.0
2007-01-19,4.33,4.38,4.26,4.35,241100,3.52186421200364,3.56253238997135,3.46492876284885,3.53813148319073,296423.410204698,0.0,1.0
2007-01-22,4.4,4.4,4.31,4.32,179000,3.57879966115844,3.57879966115844,3.50559694081656,3.5137305764101,220073.788580012,0.0,1.0
2007-01-23,4.43,4.53,4.37,4.39,1378400,3.60320056793906,3.68453692387448,3.55439875437781,3.57066602556489,1694691.1183167,0.0,1.0
2007-01-24,4.51,4.52,4.4,4.43,256000,3.6682696526874,3.67640328828094,3.57879966115844,3.60320056793906,314742.401544598,0.0,1.0
2007-01-25,4.47,4.58,4.43,4.5,251200,3.63573511031323,3.72520510184219,3.60320056793906,3.66013601709385,308840.981515637,0.0,1.0
2007-01-26,4.55,4.56,4.43,4.47,150400,3.70080419506156,3.7089378306551,3.60320056793906,3.63573511031323,184911.160907452,0.0,1.0
2007-01-29,4.5,4.54,4.46,4.53,79400,3.66013601709385,3.69267055946802,3.62760147471969,3.68453692387448,97619.3229790669,0.0,1.0
2007-01-30,4.73,4.73,4.52,4.52,357500,3.84720963574532,3.84720963574532,3.67640328828094,3.67640328828094,439532.845907007,0.0,1.0
2007-01-31,4.83,4.83,4.64,4.71,318500,3.92854599168074,3.92854599168074,3.77400691540344,3.83094236455823,391583.808171697,0.0,1.0
2007-02-01,4.99,5.05,4.83,4.83,502400,4.05868416117741,4.10748597473866,3.92854599168074,3.92854599168074,617681.963031273,0.0,1.0
2007-02-02,5.14,5.14,4.98,5.06,350700,4.18068869508054,4.18068869508054,4.05055052558387,4.1156196103322,431172.500865978,0.0,1.0
2007-02-05,5.08,5.14,5.04,5.14,376900,4.13188688151928,4.18068869508054,4.09935233914512,4.18068869508054,463384.418524059,0.0,1.0
2007-02-06,4.95,5.1,4.9,5.1,223100,4.02614961880324,4.14815415270637,3.98548144083553,4.14815415270637,274293.085096093,0.0,1.0
2007-02-07,5.01,5.05,4.9,4.94,164100,4.07495143236449,4.10748597473866,3.98548144083553,4.0180159832097,201754.797240112,0.0,1.0
2007-02-08,5.03,5.06,4.95,5.02,146800,4.09121870355157,4.1156196103322,4.02614961880324,4.08308506795803,180485.095885731,0.0,1.0
2007-02-09,5.03,5.08,4.92,5.02,246400,4.09121870355157,4.13188688151928,4.00174871202261,4.08308506795803,302939.561486676,0.0,1.0
2007-02-12,5.12,5.14,5.05,5.05,311600,4.16442142389345,4.18068869508054,4.10748597473866,4.10748597473866,383100.516880066,0.0,1.0
2007-02-13,5.2,5.24,5.13,5.18,259900,4.22949050864179,4.26202505101595,4.17255505948699,4.2132232374547,319537.305318129,0.0,1.0
2007-02-14,5.42,5.46,5.3,5.3,363500,4.40843049169971,4.44096503407388,4.3108268645772,4.3108268645772,446909.620943209,0.0,1.0
2007-02-15,5.42,5.42,5.2,5.4,225200,4.40843049169971,4.40843049169971,4.22949050864179,4.39216322051263,276874.956358764,0.0,1.0
2007-02-16,5.35,5.42,5.3,5.42,192600,4.35149504254492,4.40843049169971,4.3108268645772,4.40843049169971,236794.478662068,0.0,1.0
2007-02-20,5.62,5.65,5.29,5.35,239400,4.57110320357055,4.59550411035117,4.30269322898366,4.35149504254492,294333.32394444,0.0,1.0
2007-02-21,5.51,5.52,5.45,5.52,256200,4.48163321204159,4.48976684763513,4.43283139848033,4.48976684763513,314988.294045805,0.0,1.0
2007-02-22,5.44,5.5,5.33,5.35,118000,4.42469776288679,4.47349957644804,4.33522777135783,4.35149504254492,145076.575711963,0.0,1.0
2007-02-23,5.13,5.44,5.13,5.44,512800,4.17255505948699,4.42469776288679,4.17255505948699,4.42469776288679,630468.373094024,0.0,1.0
2007-02-26,5.2,5.22,5.09,5.12,241900,4.22949050864179,4.24575777982887,4.14002051711283,4.16442142389345,297406.980209524,0.0,1.0
2007-02-27,4.88,5.14,4.54,5.13,575600,3.96921416964845,4.18068869508054,3.69267055946802,4.17255505948699,707678.618472932,0.0,1.0
2007-02-28,4.8,5.01,4.75,4.86,303200,3.90414508490011,4.07495143236449,3.8634769069324,3.95294689846136,372773.031829384,0.0,1.0
2007-03-01,4.84,4.93,4.5,4.7,250500,3.93667962727428,4.00988234761615,3.66013601709385,3.82280872896469,307980.357761413,0.0,1.0
2007-03-02,4.63,4.9,4.61,4.8,312300,3.7658732798099,3.98548144083553,3.74960600862281,3.90414508490011,383961.140634289,0.0,1.0
2007-03-05,4.41,4.6,4.4,4.58,478500,3.58693329675198,3.74147237302927,3.57879966115844,3.72520510184219,588297.809137071,0.0,1.0
2007-03-06,4.8,4.8,4.45,4.51,162100,3.90414508490011,3.90414508490011,3.61946783912614,3.6682696526874,199295.872228044,0.0,1.0
2007-03-07,4.65,4.9,4.62,4.8,219100,3.78214055099698,3.98548144083553,3.75773964421636,3.90414508490011,269375.235071959,0.0,1.0
2007-03-08,4.56,4.9,4.55,4.7,149000,3.7089378306551,3.98548144083553,3.70080419506156,3.82280872896469,183189.913399005,0.0,1.0
2007-03-09,4.69,4.72,4.58,4.62,98500,3.81467509337115,3.83907600015178,3.72520510184219,3.75773964421636,121102.056844308,0.0,1.0
2007-03-12,4.73,4.83,4.59,4.59,104200,3.84720963574532,3.92854599168074,3.73333873743573,3.73333873743573,128109.9931287,0.0,1.0
2007-03-13,4.53,4.71,4.48,4.69,191200,3.68453692387448,3.83094236455823,3.64386874590677,3.81467509337115,235073.231153622,0.0,1.0
2007-03-14,4.6,4.71,4.46,4.52,114900,3.74147237302927,3.83094236455823,3.62760147471969,3.67640328828094,141265.241943259,0.0,1.0
2007-03-15,4.73,4.8,4.6,4.6,77100,3.84720963574532,3.90414508490011,3.74147237302927,3.74147237302927,94791.5592151895,0.0,1.0
2007-03-16,4.44,4.74,4.42,4.74,674300,3.6113342035326,3.85534327133886,3.59506693234552,3.85534327133886,829026.567818448,0.0,1.0
2007-03-19,4.7,4.81,4.5,4.5,177400,3.82280872896469,3.91227872049365,3.66013601709385,3.66013601709385,218106.648570358,0.0,1.0
2007-03-20,4.8,4.8,4.64,4.71,59600,3.90414508490011,3.90414508490011,3.77400691540344,3.83094236455823,73275.9653596018,0.0,1.0
2007-03-21,4.8,4.8,4.69,4.79,281700,3.90414508490011,3.90414508490011,3.81467509337115,3.89601144930657,346339.587949661,0.0,1.0
2007-03-22,5.0,5.04,4.8,4.8,98200,4.06681779677095,4.09935233914512,3.90414508490011,3.90414508490011,120733.218092498,0.0,1.0
2007-03-23,4.98,5.05,4.9,5.0,112600,4.05055052558387,4.10748597473866,3.98548144083553,4.06681779677095,138437.478179382,0.0,1.0
2007-03-26,5.02,5.05,4.92,4.98,60200,4.08308506795803,4.10748597473866,4.00174871202261,4.05055052558387,74013.642863222,0.0,1.0
2007-03-27,4.93,5.0,4.86,5.0,46500,4.00988234761615,4.06681779677095,3.95294689846136,4.06681779677095,57170.0065305618,0.0,1.0
2007-03-28,4.84,4.98,4.83,4.9,534200,3.93667962727428,4.05055052558387,3.92854599168074,3.98548144083553,656778.870723142,0.0,1.0
2007-03-29,4.71,4.94,4.65,4.9,120800,3.83094236455823,4.0180159832097,3.78214055099698,3.98548144083553,148519.070728857,0.0,1.0
2007-03-30,4.74,4.97,4.66,4.72,243500,3.85534327133886,4.04241688999032,3.79027418659052,3.83907600015178,299374.120219178,0.0,1.0
2007-04-02,4.86,4.95,4.76,4.76,245300,3.95294689846136,4.02614961880324,3.87161054252594,3.87161054252594,301587.152730039,0.0,1.0
2007-04-03,4.97,5.05,4.89,4.89,552400,4.04241688999032,4.10748597473866,3.97734780524199,3.97734780524199,679155.088332954,0.0,1.0
2007-04-04,5.11,5.11,4.9,4.96,728700,4.15628778829991,4.15628778829991,3.98548144083553,4.03428325439678,895909.328146675,0.0,1.0
2007-04-05,5.09,5.12,5.02,5.11,126400,4.14002051711283,4.16442142389345,4.08308506795803,4.15628778829991,155404.060762645,0.0,1.0
2007-04-09,4.98,5.11,4.95,5.09,576800,4.05055052558387,4.15628778829991,4.02614961880324,4.14002051711283,709153.973480172,0.0,1.0
2007-04-10,5.01,5.09,4.96,4.99,102100,4.07495143236449,4.14002051711283,4.03428325439678,4.05868416117741,125528.121866029,0.0,1.0
2007-04-11,4.9,5.02,4.79,5.02,172400,3.98548144083553,4.08308506795803,3.89601144930657,4.08308506795803,211959.33604019,0.0,1.0
2007-04-12,5.04,5.04,4.85,4.88,201200,4.09935233914512,4.09935233914512,3.94481326286782,3.96921416964845,247367.856213957,0.0,1.0
2007-04-13,5.09,5.09,4.96,5.05,93700,4.14002051711283,4.14002051711283,4.03428325439678,4.10748597473866,115200.636815347,0.0,1.0
2007-04-16,5.35,5.37,5.13,5.13,417600,4.35149504254492,4.367762313732,4.17255505948699,4.17255505948699,513423.542519625,0.0,1.0
2007-04-17,5.26,5.4,5.2,5.31,207600,4.27829232220304,4.39216322051263,4.22949050864179,4.31896050017075,255236.416252572,0.0,1.0
2007-04-18,4.98,5.33,4.96,5.25,346400,4.05055052558387,4.33522777135783,4.03428325439678,4.2701586866095,425885.812090034,0.0,1.0
2007-04-19,5.07,5.15,4.86,4.98,127600,4.12375324592574,4.18882233067408,3.95294689846136,4.05055052558387,156879.415769886,0.0,1.0
2007-04-20,5.28,5.34,5.14,5.28,218900,4.29455959339012,4.34336140695137,4.18068869508054,4.29455959339012,269129.342570752,0.0,1.0
2007-04-23,5.16,5.35,5.15,5.26,117600,4.19695596626762,4.35149504254492,4.18882233067408,4.27829232220304,144584.79070955,0.0,1.0
2007-04-24,5.15,5.17,5.06,5.17,108300,4.18882233067408,4.20508960186116,4.1156196103322,4.20508960186116,133150.789403437,0.0,1.0
2007-04-25,5.29,5.34,5.18,5.2,132900,4.30269322898366,4.34336140695137,4.2132232374547,4.22949050864179,163395.567051864,0.0,1.0
2007-04-26,5.28,5.33,5.1,5.27,140800,4.29455959339012,4.33522777135783,4.14815415270637,4.28642595779658,173108.320849529,0.0,1.0
2007-04-27,5.1,5.28,5.06,5.28,175900,4.14815415270637,4.29455959339012,4.1156196103322,4.29455959339012,216262.454811308,0.0,1.0
2007-04-30,5.13,5.17,4.8,5.13,552900,4.17255505948699,4.20508960186116,3.90414508490011,4.17255505948699,679769.819585971,0.0,1.0
2007-05-01,5.21,5.21,5.02,5.16,165100,4.23762414423533,4.23762414423533,4.08308506795803,4.19695596626762,202984.259746145,0.0,1.0
2007-05-02,5.27,5.3,5.13,5.17,271500,4.28642595779658,4.3108268645772,4.17255505948699,4.20508960186116,333799.070388119,0.0,1.0
2007-05-03,5.14,5.33,5.11,5.33,473900,4.18068869508054,4.33522777135783,4.15628778829991,4.33522777135783,582642.281609316,0.0,1.0
2007-05-04,5.11,5.17,4.98,5.16,251300,4.15628778829991,4.20508960186116,4.05055052558387,4.19695596626762,308963.92776624,0.0,1.0
2007-05-07,5.0,5.13,4.97,5.1,210800,4.06681779677095,4.17255505948699,4.04241688999032,4.14815415270637,259170.69627188,0.0,1.0
2007-05-08,5.07,5.07,4.8,4.96,164100,4.12375324592574,4.12375324592574,3.90414508490011,4.03428325439678,201754.797240112,0.0,1.0
2007-05-09,5.12,5.13,4.97,5.05,113800,4.16442142389345,4.17255505948699,4.04241688999032,4.10748597473866,139912.833186622,0.0,1.0
2007-05-10,4.98,5.08,4.9,5.08,299800,4.05055052558387,4.13188688151928,3.98548144083553,4.13188688151928,368592.859308869,0.0,1.0
2007-05-11,5.03,5.05,4.91,5.02,183500,4.09121870355157,4.10748597473866,3.99361507642907,4.08308506795803,225606.369857163,0.0,1.0
2007-05-14,4.95,5.05,4.85,5.02,158200,4.02614961880324,4.10748597473866,3.94481326286782,4.08308506795803,194500.968454513,0.0,1.0
2007-05-15,4.83,5.05,4.76,4.94,265500,3.92854599168074,4.10748597473866,3.87161054252594,4.0180159832097,326422.295351917,0.0,1.0
2007-05-16,5.07,5.07,4.83,4.85,209800,4.12375324592574,4.12375324592574,3.92854599168074,3.94481326286782,257941.233765847,0.0,1.0
2007-05-17,4.99,5.1,4.95,5.05,212700,4.05868416117741,4.14815415270637,4.02614961880324,4.10748597473866,261506.675033344,0.0,1.0
2007-05-18,5.03,5.04,4.87,4.99,123500,4.09121870355157,4.09935233914512,3.9610805340549,4.05868416117741,151838.619495148,0.0,1.0
2007-05-21,5.02,5.15,4.95,5.03,99000,4.08308506795803,4.18882233067408,4.02614961880324,4.09121870355157,121716.788097325,0.0,1.0
2007-05-22,5.09,5.2,4.97,5.01,219800,4.14002051711283,4.22949050864179,4.04241688999032,4.07495143236449,270235.858826182,0.0,1.0
2007-05-23,5.04,5.22,5.03,5.11,100600,4.09935233914512,4.24575777982887,4.09121870355157,4.15628778829991,123683.928106979,0.0,1.0
2007-05-24,4.97,5.1,4.83,5.04,172000,4.04241688999032,4.14815415270637,3.92854599168074,4.09935233914512,211467.551037777,0.0,1.0
2007-05-25,4.95,5.05,4.92,5.01,97900,4.02614961880324,4.10748597473866,4.00174871202261,4.07495143236449,120364.379340688,0.0,1.0
2007-05-29,5.04,5.05,4.95,4.96,127600,4.09935233914512,4.10748597473866,4.02614961880324,4.03428325439678,156879.415769886,0.0,1.0
2007-05-30,4.93,5.03,4.93,5.0,423300,4.00988234761615,4.09121870355157,4.00988234761615,4.06681779677095,520431.478804018,0.0,1.0
2007-05-31,4.94,5.0,4.84,4.97,238700,4.0180159832097,4.06681779677095,3.93667962727428,4.04241688999032,293472.700190217,0.0,1.0
2007-06-01,4.96,5.1,4.9,4.97,59600,4.03428325439678,4.14815415270637,3.98548144083553,4.04241688999032,73275.9653596018,0.0,1.0
2007-06-04,4.97,5.01,4.8,4.93,131600,4.04241688999032,4.07495143236449,3.90414508490011,4.00988234761615,161797.26579402,0.0,1.0
2007-06-05,4.89,4.97,4.87,4.97,181200,3.97734780524199,4.04241688999032,3.9610805340549,4.04241688999032,222778.606093286,0.0,1.0
2007-06-06,4.88,4.97,4.8,4.85,120900,3.96921416964845,4.04241688999032,3.90414508490011,3.94481326286782,148642.01697946,0.0,1.0
2007-06-07,4.75,4.85,4.74,4.85,138600,3.8634769069324,3.94481326286782,3.85534327133886,3.94481326286782,170403.503336255,0.0,1.0
2007-06-08,4.78,4.82,4.7,4.76,179400,3.88787781371303,3.92041235608719,3.82280872896469,3.87161054252594,220565.573582425,0.0,1.0
2007-06-11,4.75,4.81,4.63,4.76,190400,3.8634769069324,3.91227872049365,3.7658732798099,3.87161054252594,234089.661148795,0.0,1.0
2007-06-12,4.71,4.72,4.52,4.7,374100,3.83094236455823,3.83907600015178,3.67640328828094,3.82280872896469,459941.923507165,0.0,1.0
2007-06-13,4.72,4.8,4.65,4.72,766700,3.83907600015178,3.90414508490011,3.78214055099698,3.83907600015178,942628.90337595,0.0,1.0
2007-06-14,4.77,4.8,4.7,4.73,83500,3.87974417811948,3.90414508490011,3.82280872896469,3.84720963574532,102660.119253805,0.0,1.0
2007-06-15,5.0,5.0,4.91,4.93,359100,4.06681779677095,4.06681779677095,3.99361507642907,4.00988234761615,441499.985916661,0.0,1.0
2007-06-18,4.95,5.15,4.76,5.0,292000,4.02614961880324,4.18882233067408,3.87161054252594,4.06681779677095,359003.051761807,0.0,1.0
2007-06-19,5.04,5.05,4.87,4.94,71000,4.09935233914512,4.10748597473866,3.9610805340549,4.0180159832097,87291.8379283846,0.0,1.0
2007-06-20,4.91,5.07,4.89,5.07,252200,3.99361507642907,4.12375324592574,3.97734780524199,4.12375324592574,310070.444021671,0.0,1.0
2007-06-21,4.85,4.93,4.75,4.88,181800,3.94481326286782,4.00988234761615,3.8634769069324,3.96921416964845,223516.283596906,0.0,1.0
2007-06-22,4.94,4.97,4.75,4.85,763000,4.0180159832097,4.04241688999032,3.8634769069324,3.94481326286782,938079.892103626,0.0,1.0
2007-06-25,5.0,5.11,4.84,4.94,650500,4.06681779677095,4.15628778829991,3.93667962727428,4.0180159832097,799765.360174848,0.0,1.0
2007-06-26,5.0,5.11,4.94,5.05,327600,4.06681779677095,4.15628778829991,4.0180159832097,4.10748597473866,402771.916976603,0.0,1.0
2007-06-27,5.02,5.02,4.83,4.95,156800,4.08308506795803,4.08308506795803,3.92854599168074,4.02614961880324,192779.720946066,0.0,1.0
2007-06-28,4.99,5.04,4.89,5.04,126600,4.05868416117741,4.09935233914512,3.97734780524199,4.09935233914512,155649.953263852,0.0,1.0
2007-06-29,4.84,5.09,4.83,5.02,213300,3.93667962727428,4.14002051711283,3.92854599168074,4.08308506795803,262244.352536964,0.0,1.0
2007-07-02,4.99,5.0,4.83,4.91,105600,4.05868416117741,4.06681779677095,3.92854599168074,3.99361507642907,129831.240637147,0.0,1.0
2007-07-03,4.97,4.99,4.87,4.99,47600,4.04241688999032,4.05868416117741,3.9610805340549,4.05868416117741,58522.4152871988,0.0,1.0
2007-07-05,4.91,4.97,4.85,4.96,104300,3.99361507642907,4.04241688999032,3.94481326286782,4.03428325439678,128232.939379303,0.0,1.0
2007-07-06,4.91,4.92,4.85,4.9,73900,3.99361507642907,4.00174871202261,3.94481326286782,3.98548144083553,90857.2791958821,0.0,1.0
2007-07-09,4.89,4.93,4.83,4.91,118500,3.97734780524199,4.00988234761615,3.92854599168074,3.99361507642907,145691.30696498,0.0,1.0
2007-07-10,5.76,5.78,5.36,5.39,1040800,4.68497410188013,4.70124137306722,4.35962867813846,4.38402958491908,1279624.57627976,0.0,1.0
2007-07-11,5.75,5.85,5.61,5.75,402600,4.67684046628659,4.75817682222201,4.562969567977,4.67684046628659,494981.604929122,0.0,1.0
2007-07-12,6.05,6.05,5.8,5.81,555000,4.92084953409285,4.92084953409285,4.7175086442543,4.72564227984784,682351.69084864,0.0,1.0
2007-07-13,6.03,6.1,5.96,6.0,152800,4.90458226290576,4.96151771206056,4.84764681375097,4.88018135612514,187861.870921932,0.0,1.0
2007-07-16,6.02,6.05,5.86,6.0,275700,4.89644862731222,4.92084953409285,4.76631045781555,4.88018135612514,338962.81291346,0.0,1.0
2007-07-17,5.94,6.05,5.94,6.02,522000,4.83137954256389,4.92084953409285,4.83137954256389,4.89644862731222,641779.428149532,0.0,1.0
2007-07-18,5.88,5.99,5.71,5.88,285400,4.78257772900264,4.8720477205316,4.64430592391242,4.78257772900264,350888.599221985,0.0,1.0
2007-07-19,5.88,5.94,5.8,5.9,129500,4.78257772900264,4.83137954256389,4.7175086442543,4.79884500018972,159215.394531349,0.0,1.0
2007-07-20,5.66,5.95,5.5,5.87,323300,4.60363774594471,4.83951317815743,4.47349957644804,4.77444409340909,397485.228200659,0.0,1.0
2007-07-23,5.6,5.72,5.5,5.67,127100,4.55483593238346,4.65243955950597,4.47349957644804,4.61177138153826,156264.684516869,0.0,1.0
2007-07-24,5.51,5.51,5.41,5.41,327500,4.48163321204159,4.48163321204159,4.40029685610617,4.40029685610617,402648.970725999,0.0,1.0
2007-07-25,5.34,5.57,5.29,5.56,308400,4.34336140695137,4.53043502560284,4.30269322898366,4.52230139000929,379166.236860758,0.0,1.0
2007-07-26,4.78,5.33,4.63,5.21,771200,3.88787781371303,4.33522777135783,3.7658732798099,4.23762414423533,948161.484653101,0.0,1.0
2007-07-27,4.52,4.86,4.51,4.75,382700,3.67640328828094,3.95294689846136,3.6682696526874,3.8634769069324,470515.301059053,0.0,1.0
2007-07-30,4.5,4.66,4.34,4.5,418300,3.66013601709385,3.79027418659052,3.52999784759718,3.66013601709385,514284.16627385,0.0,1.0
2007-07-31,4.44,4.66,4.39,4.55,345000,3.6113342035326,3.79027418659052,3.57066602556489,3.70080419506156,424164.564581588,0.0,1.0
2007-08-01,4.46,4.55,4.33,4.41,285700,3.62760147471969,3.70080419506156,3.52186421200364,3.58693329675198,351257.437973795,0.0,1.0
2007-08-02,4.57,4.58,4.27,4.47,255300,3.71707146624865,3.72520510184219,3.47306239844239,3.63573511031323,313881.777790374,0.0,1.0
2007-08-03,4.26,4.56,4.22,4.56,368400,3.46492876284885,3.7089378306551,3.43239422047468,3.7089378306551,452933.987222773,0.0,1.0
2007-08-06,4.52,4.56,4.07,4.21,369700,3.67640328828094,3.7089378306551,3.31038968657155,3.42426058488114,454532.288480617,0.0,1.0
2007-08-07,4.28,4.56,4.17,4.56,357300,3.48119603403593,3.7089378306551,3.39172604250697,3.7089378306551,439286.953405801,0.0,1.0
2007-08-08,4.78,4.85,4.21,4.36,549500,3.88787781371303,3.94481326286782,3.42426058488114,3.54626511878427,675589.647065455,0.0,1.0
2007-08-09,5.15,5.26,4.4,4.66,732300,4.18882233067408,4.27829232220304,3.57879966115844,3.79027418659052,900335.393168395,0.0,1.0
2007-08-10,5.05,5.35,4.79,4.99,533100,4.10748597473866,4.35149504254492,3.89601144930657,4.05868416117741,655426.461966505,0.0,1.0
2007-08-13,4.75,5.2,4.67,5.12,408300,3.8634769069324,4.22949050864179,3.79840782218407,4.16442142389345,501989.541213514,0.0,1.0
2007-08-14,4.6,4.89,4.52,4.75,306900,3.74147237302927,3.97734780524199,3.67640328828094,3.8634769069324,377322.043101708,0.0,1.0
2007-08-15,4.32,4.75,4.3,4.6,468200,3.5137305764101,3.8634769069324,3.49746330522302,3.74147237302927,575634.345324925,0.0,1.0
2007-08-16,4.45,4.92,4.26,4.26,564300,3.61946783912614,4.00174871202261,3.46492876284885,3.46492876284885,693785.692154754,0.0,1.0
2007-08-17,4.67,4.85,4.57,4.78,445600,3.79840782218407,3.94481326286782,3.71707146624865,3.88787781371303,547848.492688566,0.0,1.0
2007-08-20,4.86,5.0,4.61,4.7,172700,3.95294689846136,4.06681779677095,3.74960600862281,3.82280872896469,212328.174792001,0.0,1.0
2007-08-21,4.82,4.97,4.74,4.86,148400,3.92041235608719,4.04241688999032,3.85534327133886,3.95294689846136,182452.235895384,0.0,1.0
2007-08-22,5.01,5.07,4.68,4.81,242500,4.07495143236449,4.12375324592574,3.80654145777761,3.91227872049365,298144.657713145,0.0,1.0
2007-08-23,4.93,5.03,4.79,5.03,144200,4.00988234761615,4.09121870355157,3.89601144930657,4.09121870355157,177288.493370043,0.0,1.0
2007-08-24,5.01,5.07,4.88,4.92,130100,4.07495143236449,4.12375324592574,3.96921416964845,4.00174871202261,159953.07203497,0.0,1.0
2007-08-27,4.95,5.04,4.81,4.98,75700,4.02614961880324,4.09935233914512,3.91227872049365,4.05055052558387,93070.3117067425,0.0,1.0
2007-08-28,4.61,4.91,4.55,4.85,200100,3.74960600862281,3.99361507642907,3.70080419506156,3.94481326286782,246015.447457321,0.0,1.0
2007-08-29,4.92,4.94,4.6,4.63,170500,4.00174871202261,4.0180159832097,3.74147237302927,3.7658732798099,209623.357278727,0.0,1.0
2007-08-30,4.72,4.9,4.69,4.86,119100,3.83907600015178,3.98548144083553,3.81467509337115,3.95294689846136,146428.9844686,0.0,1.0
2007-08-31,4.76,4.84,4.7,4.8,159200,3.87161054252594,3.93667962727428,3.82280872896469,3.90414508490011,195730.430960547,0.0,1.0
2007-09-04,4.74,4.8,4.65,4.73,214000,3.85534327133886,3.90414508490011,3.78214055099698,3.84720963574532,263104.976291188,0.0,1.0
2007-09-05,4.54,4.68,4.53,4.64,189800,3.69267055946802,3.80654145777761,3.68453692387448,3.77400691540344,233351.983645175,0.0,1.0
2007-09-06,4.59,4.66,4.51,4.55,116700,3.73333873743573,3.79027418659052,3.6682696526874,3.70080419506156,143478.27445412,0.0,1.0
2007-09-07,4.42,4.53,4.38,4.5,180300,3.59506693234552,3.68453692387448,3.56253238997135,3.66013601709385,221672.089837856,0.0,1.0
2007-09-10,4.3,4.48,4.22,4.44,181500,3.49746330522302,3.64386874590677,3.43239422047468,3.6113342035326,223147.444845096,0.0,1.0
2007-09-11,4.74,4.76,4.31,4.31,235200,3.85534327133886,3.87161054252594,3.50559694081656,3.50559694081656,289169.5814191,0.0,1.0
2007-09-12,4.49,4.79,4.46,4.73,169100,3.65200238150031,3.89601144930657,3.62760147471969,3.84720963574532,207902.10977028,0.0,1.0
2007-09-13,4.42,4.57,4.25,4.5,136500,3.59506693234552,3.71707146624865,3.45679512725531,3.66013601709385,167821.632073585,0.0,1.0
2007-09-14,4.48,4.55,4.2,4.32,333400,3.64386874590677,3.70080419506156,3.4161269492876,3.5137305764101,409902.799511598,0.0,1.0
2007-09-17,4.43,4.54,4.28,4.48,137100,3.60320056793906,3.69267055946802,3.48119603403593,3.64386874590677,168559.309577205,0.0,1.0
2007-09-18,4.79,4.82,4.3,4.45,235600,3.89601144930657,3.92041235608719,3.49746330522302,3.61946783912614,289661.366421513,0.0,1.0
2007-09-19,5.0,5.03,4.83,4.9,306800,4.06681779677095,4.09121870355157,3.92854599168074,3.98548144083553,377199.096851104,0.0,1.0
2007-09-20,4.61,4.98,4.59,4.98,159600,3.74960600862281,4.05055052558387,3.73333873743573,4.05055052558387,196222.215962961,0.0,1.0
2007-09-21,4.66,4.72,4.49,4.54,756300,3.79027418659052,3.83907600015178,3.65200238150031,3.69267055946802,929842.493313203,0.0,1.0
2007-09-24,4.44,4.72,4.38,4.65,210200,3.6113342035326,3.83907600015178,3.56253238997135,3.78214055099698,258433.01876826,0.0,1.0
2007-09-25,4.35,4.54,4.25,4.4,94100,3.53813148319073,3.69267055946802,3.45679512725531,3.57879966115844,115692.42181776,0.0,1.0
2007-09-26,4.58,4.59,4.37,4.39,103100,3.72520510184219,3.73333873743573,3.55439875437781,3.57066602556489,126757.584372063,0.0,1.0
2007-09-27,4.59,4.65,4.51,4.61,171500,3.73333873743573,3.78214055099698,3.6682696526874,3.74960600862281,210852.81978476,0.0,1.0
2007-09-28,4.52,4.65,4.34,4.58,279100,3.67640328828094,3.78214055099698,3.52999784759718,3.72520510184219,343142.985433974,0.0,1.0
2007-10-01,4.82,4.82,4.5,4.5,174000,3.92041235608719,3.92041235608719,3.66013601709385,3.66013601709385,213926.476049844,0.0,1.0
2007-10-02,4.72,4.82,4.55,4.82,167300,3.83907600015178,3.92041235608719,3.70080419506156,3.92041235608719,205689.077259419,0.0,1.0
2007-10-03,4.53,4.75,4.53,4.67,224900,3.68453692387448,3.8634769069324,3.68453692387448,3.79840782218407,276506.117606954,0.0,1.0
2007-10-04,4.64,4.64,4.46,4.57,122700,3.77400691540344,3.77400691540344,3.62760147471969,3.71707146624865,150855.049490321,0.0,1.0
2007-10-05,4.67,4.74,4.55,4.6,238400,3.79840782218407,3.85534327133886,3.70080419506156,3.74147237302927,293103.861438407,0.0,1.0
2007-10-08,4.6,4.69,4.58,4.65,221600,3.74147237302927,3.81467509337115,3.72520510184219,3.78214055099698,272448.891337043,0.0,1.0
2007-10-09,4.63,4.69,4.6,4.6,268100,3.7658732798099,3.81467509337115,3.74147237302927,3.74147237302927,329618.897867604,0.0,1.0
2007-10-10,4.48,4.62,4.42,4.61,191100,3.64386874590677,3.75773964421636,3.59506693234552,3.74960600862281,234950.284903018,0.0,1.0
2007-10-11,4.31,4.57,4.26,4.5,218800,3.50559694081656,3.71707146624865,3.46492876284885,3.66013601709385,269006.396320149,0.0,1.0
2007-10-12,4.44,4.44,4.3,4.31,136200,3.6113342035326,3.6113342035326,3.49746330522302,3.50559694081656,167452.793321775,0.0,1.0
2007-10-15,4.37,4.43,4.3,4.43,201400,3.55439875437781,3.60320056793906,3.49746330522302,3.60320056793906,247613.748715164,0.0,1.0
2007-10-16,4.36,4.47,4.33,4.38,122400,3.54626511878427,3.63573511031323,3.52186421200364,3.56253238997135,150486.210738511,0.0,1.0
2007-10-17,4.72,4.73,4.39,4.42,407800,3.83907600015178,3.84720963574532,3.57066602556489,3.59506693234552,501374.809960496,0.0,1.0
2007-10-18,4.74,4.74,4.48,4.69,200300,3.85534327133886,3.85534327133886,3.64386874590677,3.81467509337115,246261.339958527,0.0,1.0
2007-10-19,4.31,4.73,4.3,4.73,281000,3.50559694081656,3.84720963574532,3.49746330522302,3.84720963574532,345478.964195438,0.0,1.0
2007-10-22,4.51,4.65,4.25,4.25,173200,3.6682696526874,3.78214055099698,3.45679512725531,3.45679512725531,212942.906045017,0.0,1.0
2007-10-23,4.7,4.71,4.47,4.56,159600,3.82280872896469,3.83094236455823,3.63573511031323,3.7089378306551,196222.215962961,0.0,1.0
2007-10-24,4.68,4.68,4.55,4.65,96800,3.80654145777761,3.80654145777761,3.70080419506156,3.78214055099698,119011.970584051,0.0,1.0
2007-10-25,4.59,4.76,4.5,4.69,105500,3.73333873743573,3.87161054252594,3.66013601709385,3.81467509337115,129708.294386543,0.0,1.0
2007-10-26,4.89,4.89,4.6,4.66,111500,3.97734780524199,3.97734780524199,3.74147237302927,3.79027418659052,137085.069422745,0.0,1.0
2007-10-29,4.81,4.91,4.73,4.91,88800,3.91227872049365,3.99361507642907,3.84720963574532,3.99361507642907,109176.270535783,0.0,1.0
2007-10-30,4.81,4.81,4.64,4.8,115600,3.91227872049365,3.91227872049365,3.77400691540344,3.90414508490011,142125.865697483,0.0,1.0
2007-10-31,4.92,4.97,4.62,4.78,240500,4.00174871202261,4.04241688999032,3.75773964421636,3.88787781371303,295685.732701078,0.0,1.0
2007-11-01,4.4,4.7,4.4,4.6,299800,3.57879966115844,3.82280872896469,3.57879966115844,3.74147237302927,368592.859308869,0.0,1.0
2007-11-02,4.6,4.63,4.42,4.46,141400,3.74147237302927,3.7658732798099,3.59506693234552,3.62760147471969,173845.998353149,0.0,1.0
2007-11-05,4.46,4.59,4.38,4.59,153900,3.62760147471969,3.73333873743573,3.56253238997135,3.73333873743573,189214.279678569,0.0,1.0
2007-11-06,4.47,4.54,4.35,4.39,163500,3.63573511031323,3.69267055946802,3.53813148319073,3.57066602556489,201017.119736491,0.0,1.0
2007-11-07,4.47,4.51,4.31,4.42,231400,3.63573511031323,3.6682696526874,3.50559694081656,3.59506693234552,284497.623896172,0.0,1.0
2007-11-08,4.44,4.59,4.32,4.55,103400,3.6113342035326,3.73333873743573,3.5137305764101,3.70080419506156,127126.423123873,0.0,1.0
2007-11-09,4.37,4.65,4.26,4.65,181800,3.55439875437781,3.78214055099698,3.46492876284885,3.78214055099698,223516.283596906,0.0,1.0
2007-11-12,4.35,4.65,4.28,4.37,160800,3.53813148319073,3.78214055099698,3.48119603403593,3.55439875437781,197697.5709702,0.0,1.0
2007-11-13,4.72,4.72,4.37,4.4,174300,3.83907600015178,3.83907600015178,3.55439875437781,3.57879966115844,214295.314801654,0.0,1.0
2007-11-14,4.64,4.72,4.48,4.72,120700,3.77400691540344,3.83907600015178,3.64386874590677,3.83907600015178,148396.124478254,0.0,1.0
2007-11-15,4.36,4.63,4.33,4.63,131700,3.54626511878427,3.7658732798099,3.52186421200364,3.7658732798099,161920.212044623,0.0,1.0
2007-11-16,4.21,4.39,4.13,4.37,316500,3.42426058488114,3.57066602556489,3.3591915001328,3.55439875437781,389124.88315963,0.0,1.0
2007-11-19,4.09,4.18,4.01,4.14,243300,3.32665695775864,3.39985967810051,3.2615878730103,3.36732513572635,299128.227717971,0.0,1.0
2007-11-20,4.07,4.24,3.93,4.12,185500,3.31038968657155,3.44866149166176,3.19651878826197,3.35105786453926,228065.29486923,0.0,1.0
2007-11-21,3.87,4.07,3.81,4.07,380500,3.14771697470071,3.31038968657155,3.09891516113946,3.31038968657155,467810.48354578,0.0,1.0
2007-11-23,4.24,4.3,3.89,3.92,70200,3.44866149166176,3.49746330522302,3.1639842458878,3.18838515266842,86308.2679235579,0.0,1.0
2007-11-26,3.95,4.3,3.86,4.25,379900,3.21278605944905,3.49746330522302,3.13958333910717,3.45679512725531,467072.80604216,0.0,1.0
2007-11-27,3.98,4.14,3.93,3.95,209400,3.23718696622968,3.36732513572635,3.19651878826197,3.21278605944905,257449.448763433,0.0,1.0
2007-11-28,4.23,4.29,3.98,4.05,276200,3.44052785606822,3.48932966962947,3.23718696622968,3.29412241538447,339577.544166477,0.0,1.0
2007-11-29,4.08,4.28,3.96,4.21,174900,3.31852332216509,3.48119603403593,3.22091969504259,3.42426058488114,215032.992305275,0.0,1.0
2007-11-30,4.1,4.15,3.99,4.1,248100,3.33479059335218,3.37545877131989,3.24532060182322,3.33479059335218,305029.647746933,0.0,1.0
2007-12-03,4.04,4.16,4.03,4.15,209900,3.28598877979093,3.38359240691343,3.27785514419738,3.37545877131989,258064.18001645,0.0,1.0
2007-12-04,3.9,4.01,3.78,3.98,264600,3.17211788148134,3.2615878730103,3.07451425435884,3.23718696622968,325315.779096487,0.0,1.0
2007-12-05,4.07,4.08,3.89,3.95,152500,3.31038968657155,3.31852332216509,3.1639842458878,3.21278605944905,187493.032170122,0.0,1.0
2007-12-06,4.25,4.29,4.03,4.07,127800,3.45679512725531,3.48932966962947,3.27785514419738,3.31038968657155,157125.308271092,0.0,1.0
2007-12-07,4.34,4.41,4.26,4.27,129700,3.52999784759718,3.58693329675198,3.46492876284885,3.47306239844239,159461.287032556,0.0,1.0
2007-12-10,4.33,4.44,4.26,4.33,89900,3.52186421200364,3.6113342035326,3.46492876284885,3.52186421200364,110528.67929242,0.0,1.0
2007-12-11,4.11,4.44,4.09,4.38,190600,3.34292422894572,3.6113342035326,3.32665695775864,3.56253238997135,234335.553650002,0.0,1.0
2007-12-12,4.44,4.44,4.22,4.22,321500,3.6113342035326,3.6113342035326,3.43239422047468,3.43239422047468,395272.195689798,0.0,1.0
2007-12-13,4.2,4.43,4.19,4.35,155800,3.4161269492876,3.60320056793906,3.40799331369406,3.53813148319073,191550.258440033,0.0,1.0
2007-12-14,3.97,4.22,3.96,4.11,213400,3.22905333063613,3.43239422047468,3.22091969504259,3.34292422894572,262367.298787568,0.0,1.0
2007-12-17,3.74,4.03,3.74,3.91,159000,3.04197971198467,3.27785514419738,3.04197971198467,3.18025151707488,195484.53845934,0.0,1.0
2007-12-18,4.03,4.04,3.71,3.8,174900,3.27785514419738,3.28598877979093,3.01757880520404,3.09078152554592,215032.992305275,0.0,1.0
2007-12-19,3.93,4.03,3.79,4.03,271700,3.19651878826197,3.27785514419738,3.08264788995238,3.27785514419738,334044.962889325,0.0,1.0
2007-12-20,4.02,4.03,3.81,3.97,378300,3.26972150860384,3.27785514419738,3.09891516113946,3.22905333063613,465105.666032506,0.0,1.0
2007-12-21,4.06,4.11,3.97,4.08,917300,3.30225605097801,3.34292422894572,3.22905333063613,3.31852332216509,1127785.95678461,0.0,1.0
2007-12-24,4.02,4.16,3.97,4.05,387200,3.26972150860384,3.38359240691343,3.22905333063613,3.29412241538447,476047.882336205,0.0,1.0
2007-12-26,4.0,4.04,3.95,3.95,418800,3.25345423741676,3.28598877979093,3.21278605944905,3.21278605944905,514898.897526866,0.0,1.0
2007-12-27,3.89,4.0,3.81,3.92,152200,3.1639842458878,3.25345423741676,3.09891516113946,3.18838515266842,187124.193418312,0.0,1.0
2007-12-28,3.75,3.98,3.68,3.98,264800,3.05011334757821,3.23718696622968,2.99317789842342,3.23718696622968,325561.671597694,0.0,1.0
2007-12-31,3.69,3.94,3.66,3.68,639500,3.00131153401696,3.20465242385551,2.97691062723633,2.99317789842342,786241.272608479,0.0,1.0
2008-01-02,3.51,3.81,3.44,3.77,365600,2.85490609333321,3.09891516113946,2.79797064417841,3.0663806187653,449491.492205879,0.0,1.0
2008-01-03,3.61,3.61,3.41,3.51,365600,2.93624244926862,2.93624244926862,2.77356973739779,2.85490609333321,449491.49220588,0.0,1.0
2008-01-04,3.47,3.6,3.3,3.47,333000,2.82237155095904,2.92810881367508,2.68409974586883,2.82237155095904,409411.014509184,0.0,1.0
2008-01-07,3.46,3.55,3.41,3.48,337400,2.8142379153655,2.88744063570737,2.77356973739779,2.83050518655258,414820.649535732,0.0,1.0
2008-01-08,3.25,3.49,3.24,3.47,227200,2.64343156790112,2.83863882214612,2.63529793230757,2.82237155095904,279333.881370831,0.0,1.0
2008-01-09,3.53,3.55,3.09,3.19,461300,2.87117336452029,2.88744063570737,2.51329339840445,2.59462975433987,567151.054033293,0.0,1.0
2008-01-10,3.61,3.68,3.34,3.48,128900,2.93624244926862,2.99317789842342,2.71663428824299,2.83050518655258,158477.71702773,0.0,1.0
2008-01-11,3.51,3.59,3.41,3.59,152700,2.85490609333321,2.91997517808154,2.77356973739779,2.91997517808154,187738.924671328,0.0,1.0
2008-01-14,3.57,3.62,3.43,3.54,161300,2.90370790689446,2.94437608486217,2.78983700858487,2.87930700011383,198312.302223217,0.0,1.0
2008-01-15,3.49,3.6,3.45,3.52,128400,2.83863882214612,2.92810881367508,2.80610427977195,2.86303972892675,157862.985774713,0.0,1.0
2008-01-16,3.53,3.7,3.47,3.54,142900,2.87117336452029,3.0094451696105,2.82237155095904,2.87930700011383,175690.192112199,0.0,1.0
2008-01-17,3.32,3.56,3.25,3.53,176000,2.70036701705591,2.89557427130092,2.64343156790112,2.87117336452029,216385.401061911,0.0,1.0
2008-01-18,3.03,3.5,3.03,3.26,486800,2.46449158484319,2.84677245773966,2.46449158484319,2.65156520349466,598502.347937151,0.0,1.0
2008-01-22,3.13,3.37,2.9,2.9,303900,2.54582794077861,2.74103519502362,2.35875432212715,2.35875432212715,373633.655583607,0.0,1.0
2008-01-23,3.09,3.25,2.75,3.06,495100,2.51329339840445,2.64343156790112,2.23674978822402,2.48889249162382,608706.886737228,0.0,1.0
2008-01-24,3.03,3.25,2.9,3.09,421700,2.46449158484319,2.64343156790112,2.35875432212715,2.51329339840445,518464.338794364,0.0,1.0
2008-01-25,2.95,3.16,2.91,3.15,291000,2.39942250009486,2.57022884755924,2.36688795772069,2.5620952119657,357773.589255774,0.0,1.0
2008-01-28,3.0,3.01,2.82,2.94,185600,2.44009067806257,2.44822431365611,2.29368523737881,2.39128886450132,228188.241119834,0.0,1.0
2008-01-29,2.93,3.03,2.85,3.02,257500,2.38315522890778,2.46449158484319,2.31808614415944,2.45635794924965,316586.595303648,0.0,1.0
2008-01-30,2.93,3.05,2.87,2.93,263700,2.38315522890778,2.48075885603028,2.33435341534652,2.38315522890778,324209.262841056,0.0,1.0
2008-01-31,2.98,3.02,2.85,2.89,188200,2.42382340687549,2.45635794924965,2.31808614415944,2.35062068653361,231384.843635521,0.0,1.0
2008-02-01,3.08,3.15,2.94,2.99,228900,2.5051597628109,2.5620952119657,2.39128886450132,2.43195704246903,281423.967631088,0.0,1.0
2008-02-04,2.96,3.09,2.94,3.07,83400,2.4075561356884,2.51329339840445,2.39128886450132,2.49702612721736,102537.173003201,0.0,1.0
2008-02-05,2.83,2.98,2.83,2.94,206300,2.30181887297236,2.42382340687549,2.30181887297236,2.39128886450132,253638.114994729,0.0,1.0
2008-02-06,2.81,2.9,2.8,2.86,155800,2.28555160178527,2.35875432212715,2.27741796619173,2.32621977975298,191550.258440033,0.0,1.0
2008-02-07,2.8,2.94,2.75,2.8,210000,2.27741796619173,2.39128886450132,2.23674978822402,2.27741796619173,258187.126267053,0.0,1.0
2008-02-08,2.73,2.84,2.72,2.8,184400,2.22048251703694,2.3099525085659,2.2123488814434,2.27741796619173,226712.886112593,0.0,1.0
2008-02-11,2.81,2.84,2.65,2.68,298600,2.28555160178527,2.3099525085659,2.1554134322886,2.17981433906923,367117.504301629,0.0,1.0
2008-02-12,3.0,3.16,2.78,2.83,516100,2.44009067806257,2.57022884755924,2.26115069500465,2.30181887297236,634525.599363934,0.0,1.0
2008-02-13,3.08,3.17,3.0,3.07,253200,2.5051597628109,2.57836248315278,2.44009067806257,2.49702612721736,311299.906527705,0.0,1.0
2008-02-14,2.94,3.17,2.92,3.17,138700,2.39128886450132,2.57836248315278,2.37502159331423,2.57836248315278,170526.449586858,0.0,1.0
2008-02-15,2.83,2.97,2.78,2.92,146500,2.30181887297236,2.41568977128194,2.26115069500465,2.37502159331423,180116.25713392,0.0,1.0
2008-02-19,2.83,3.09,2.81,2.92,106200,2.30181887297236,2.51329339840445,2.28555160178527,2.37502159331423,130568.918140767,0.0,1.0
2008-02-20,2.96,3.08,2.86,2.87,118600,2.4075561356884,2.5051597628109,2.32621977975298,2.33435341534652,145814.253215583,0.0,1.0
2008-02-21,3.02,3.45,2.92,2.99,669700,2.45635794924965,2.80610427977195,2.37502159331423,2.43195704246903,823371.040290694,0.0,1.0
2008-02-22,3.03,3.24,2.86,3.02,342300,2.46449158484319,2.63529793230757,2.32621977975298,2.45635794924965,420845.015815297,0.0,1.0
2008-02-25,3.19,3.2,2.95,3.0,504000,2.59462975433987,2.60276338993341,2.39942250009486,2.44009067806257,619649.103040927,0.0,1.0
2008-02-26,3.42,3.46,2.95,3.07,242500,2.78170337299133,2.8142379153655,2.39942250009486,2.49702612721736,298144.657713145,0.0,1.0
2008-02-27,3.39,3.5,3.31,3.38,158400,2.7573024662107,2.84677245773966,2.69223338146237,2.74916883061716,194746.86095572,0.0,1.0
2008-02-28,3.23,3.4,3.21,3.36,397700,2.62716429671403,2.76543610180424,2.61089702552695,2.73290155943008,488957.238649558,0.0,1.0
2008-02-29,3.08,3.34,3.0,3.18,315000,2.5051597628109,2.71663428824299,2.44009067806257,2.58649611874632,387280.68940058,0.0,1.0
2008-03-03,2.98,3.13,2.85,3.08,1167400,2.42382340687549,2.54582794077861,2.31808614415944,2.5051597628109,1435274.52954361,0.0,1.0
2008-03-04,2.94,3.06,2.88,2.94,461600,2.39128886450132,2.48889249162382,2.34248705094007,2.39128886450132,567519.892785103,0.0,1.0
2008-03-05,3.14,3.19,2.96,2.98,450900,2.55396157637216,2.59462975433987,2.4075561356884,2.42382340687549,554364.643970543,0.0,1.0
2008-03-06,3.02,3.16,2.96,3.11,517900,2.45635794924965,2.57022884755924,2.4075561356884,2.52956066959153,636738.631874795,0.0,1.0
2008-03-07,2.97,3.17,2.95,2.95,266600,2.41568977128194,2.57836248315278,2.39942250009486,2.39942250009486,327774.704108555,0.0,1.0
2008-03-10,2.98,3.07,2.89,2.89,205000,2.42382340687549,2.49702612721736,2.35062068653361,2.35062068653361,252039.813736885,0.0,1.0
2008-03-11,3.2,3.24,2.98,3.22,337600,2.60276338993341,2.63529793230757,2.42382340687549,2.61903066112049,415066.542036938,0.0,1.0
2008-03-12,2.96,3.25,2.96,3.23,429600,2.4075561356884,2.64343156790112,2.4075561356884,2.62716429671403,528177.092592029,0.0,1.0
2008-03-13,2.99,3.06,2.91,2.93,164500,2.43195704246903,2.48889249162382,2.36688795772069,2.38315522890778,202246.582242525,0.0,1.0
2008-03-14,2.97,3.03,2.9,3.02,230900,2.41568977128194,2.46449158484319,2.35875432212715,2.45635794924965,283882.892643156,0.0,1.0
2008-03-17,2.96,3.07,2.85,2.89,106300,2.4075561356884,2.49702612721736,2.31808614415944,2.35062068653361,130691.86439137,0.0,1.0
2008-03-18,3.08,3.17,2.97,3.17,348000,2.5051597628109,2.57836248315278,2.41568977128194,2.57836248315278,427852.952099689,0.0,1.0
2008-03-19,2.95,3.18,2.93,3.14,225500,2.39942250009486,2.58649611874632,2.38315522890778,2.55396157637216,277243.795110574,0.0,1.0
2008-03-20,3.01,3.2,2.92,3.2,1014300,2.44822431365611,2.60276338993341,2.37502159331423,2.60276338993341,1247043.81986987,0.0,1.0
2008-03-24,3.21,3.21,3.0,3.02,282600,2.61089702552695,2.61089702552695,2.44009067806257,2.45635794924965,347446.104205091,0.0,1.0
2008-03-25,3.15,3.2,3.04,3.2,207700,2.5620952119657,2.60276338993341,2.47262522043674,2.60276338993341,255359.362503176,0.0,1.0
2008-03-26,3.11,3.17,3.05,3.13,190200,2.52956066959153,2.57836248315278,2.48075885603028,2.54582794077861,233843.768647588,0.0,1.0
2008-03-27,3.05,3.16,2.95,3.12,337000,2.48075885603028,2.57022884755924,2.39942250009486,2.53769430518507,414328.864533318,0.0,1.0
2008-03-28,2.95,3.1,2.95,3.06,214700,2.39942250009486,2.52142703399799,2.39942250009486,2.48889249162382,263965.600045411,0.0,1.0
2008-03-31,2.92,3.09,2.9,2.94,225600,2.37502159331423,2.51329339840445,2.35875432212715,2.39128886450132,277366.741361178,0.0,1.0
2008-04-01,3.1,3.17,2.87,2.87,374000,2.52142703399799,2.57836248315278,2.33435341534652,2.33435341534652,459818.977256561,0.0,1.0
2008-04-02,3.02,3.15,2.99,3.15,489700,2.45635794924965,2.5620952119657,2.43195704246903,2.5620952119657,602067.789204648,0.0,1.0
2008-04-03,2.99,3.03,2.95,3.0,241300,2.43195704246903,2.46449158484319,2.39942250009486,2.44009067806257,296669.302705904,0.0,1.0
2008-04-04,3.0,3.05,2.96,3.05,155200,2.44009067806257,2.48075885603028,2.4075561356884,2.48075885603028,190812.580936413,0.0,1.0
2008-04-07,2.97,3.02,2.95,3.02,151200,2.41568977128194,2.45635794924965,2.39942250009486,2.45635794924965,185894.730912279,0.0,1.0
2008-04-08,2.93,3.01,2.92,2.95,203000,2.38315522890778,2.44822431365611,2.37502159331423,2.39942250009486,249580.888724818,0.0,1.0
2008-04-09,2.69,3.01,2.66,2.94,344300,2.18794797466277,2.44822431365611,2.16354706788214,2.39128886450132,423303.940827364,0.0,1.0
2008-04-10,3.03,3.04,2.68,2.68,261900,2.46449158484319,2.47262522043674,2.17981433906923,2.17981433906923,321996.230330197,0.0,1.0
2008-04-11,2.93,3.02,2.93,3.0,214200,2.38315522890778,2.45635794924965,2.38315522890778,2.44009067806257,263350.868792394,0.0,1.0
2008-04-14,2.84,2.98,2.84,2.93,262300,2.3099525085659,2.42382340687549,2.3099525085659,2.38315522890778,322488.01533261,0.0,1.0
2008-04-15,2.98,3.02,2.84,2.84,263900,2.42382340687549,2.45635794924965,2.3099525085659,2.3099525085659,324455.155342263,0.0,1.0
2008-04-16,3.0,3.02,2.9,3.0,254000,2.44009067806257,2.45635794924965,2.35875432212715,2.44009067806257,312283.476532531,0.0,1.0
2008-04-17,2.96,3.02,2.95,2.98,122400,2.4075561356884,2.45635794924965,2.39942250009486,2.42382340687549,150486.210738511,0.0,1.0
2008-04-18,3.03,3.1,3.0,3.02,319200,2.46449158484319,2.52142703399799,2.44009067806257,2.45635794924965,392444.431925922,0.0,1.0
2008-04-21,3.0,3.07,2.97,2.99,65100,2.44009067806257,2.49702612721736,2.41568977128194,2.43195704246903,80038.0091427865,0.0,1.0
2008-04-22,2.9,2.99,2.88,2.98,430800,2.35875432212715,2.43195704246903,2.34248705094007,2.42382340687549,529652.447599269,0.0,1.0
2008-04-23,2.9,2.97,2.9,2.92,375900,2.35875432212715,2.41568977128194,2.35875432212715,2.37502159331423,462154.956018025,0.0,1.0
2008-04-24,2.99,3.03,2.86,2.9,500200,2.43195704246903,2.46449158484319,2.32621977975298,2.35875432212715,614977.145517999,0.0,1.0
2008-04-25,2.98,3.03,2.93,3.01,553100,2.42382340687549,2.46449158484319,2.38315522890778,2.44822431365611,680015.712087176,0.0,1.0
2008-04-28,2.94,3.0,2.9,2.97,222600,2.39128886450132,2.44009067806257,2.35875432212715,2.41568977128194,273678.353843076,0.0,1.0
2008-04-29,2.9,3.04,2.89,2.94,753700,2.35875432212715,2.47262522043674,2.35062068653361,2.39128886450132,926645.890797514,0.0,1.0
2008-04-30,2.8,2.97,2.72,2.91,3202600,2.27741796619173,2.41568977128194,2.2123488814434,2.36688795772069,3937476.62182317,0.0,1.0
2008-05-01,2.89,2.93,2.65,2.82,531800,2.35062068653361,2.38315522890778,2.1554134322886,2.29368523737881,653828.160708661,0.0,1.0
2008-05-02,2.9,2.97,2.81,2.97,255300,2.35875432212715,2.41568977128194,2.28555160178527,2.41568977128194,313881.777790375,0.0,1.0
2008-05-05,2.79,2.92,2.61,2.9,512900,2.26928433059819,2.37502159331423,2.12287888991444,2.35875432212715,630591.319344626,0.0,1.0
2008-05-06,2.73,2.79,2.66,2.78,267500,2.22048251703694,2.26928433059819,2.16354706788214,2.26115069500465,328881.220363984,0.0,1.0
2008-05-07,2.61,2.84,2.58,2.74,473900,2.12287888991444,2.3099525085659,2.09847798313381,2.22861615263048,582642.281609315,0.0,1.0
2008-05-08,2.63,2.79,2.5,2.58,357200,2.13914616110152,2.26928433059819,2.03340889838547,2.09847798313381,439164.007155197,0.0,1.0
2008-05-09,2.92,3.08,2.52,2.52,1075800,2.37502159331423,2.5051597628109,2.04967616957256,2.04967616957256,1322655.76399093,0.0,1.0
2008-05-12,2.98,3.0,2.89,2.98,310000,2.42382340687549,2.44009067806257,2.35062068653361,2.42382340687549,381133.376870411,0.0,1.0
2008-05-13,2.98,3.0,2.92,2.98,201100,2.42382340687549,2.44009067806257,2.37502159331423,2.42382340687549,247244.909963354,0.0,1.0
2008-05-14,2.82,2.99,2.82,2.97,191200,2.29368523737881,2.43195704246903,2.29368523737881,2.41568977128194,235073.231153622,0.0,1.0
2008-05-15,2.77,2.99,2.7,2.99,235900,2.25301705941111,2.43195704246903,2.19608161025631,2.43195704246903,290030.205173323,0.0,1.0
2008-05-16,2.85,2.87,2.64,2.8,405700,2.31808614415944,2.33435341534652,2.14727979669506,2.27741796619173,498792.938697826,0.0,1.0
2008-05-19,2.76,2.84,2.7,2.84,424400,2.24488342381756,2.3099525085659,2.19608161025631,2.3099525085659,521783.887560655,0.0,1.0
2008-05-20,2.72,2.76,2.63,2.74,350600,2.2123488814434,2.24488342381756,2.13914616110152,2.22861615263048,431049.554615375,0.0,1.0
2008-05-21,2.55,2.75,2.54,2.73,299100,2.07407707635318,2.23674978822402,2.06594344075964,2.22048251703694,367732.235554646,0.0,1.0
2008-05-22,2.67,2.7,2.54,2.55,323800,2.17168070347569,2.19608161025631,2.06594344075964,2.07407707635318,398099.959453675,0.0,1.0
2008-05-23,2.51,2.65,2.5,2.63,174600,2.04154253397902,2.1554134322886,2.03340889838547,2.13914616110152,214664.153553464,0.0,1.0
2008-05-27,2.66,2.67,2.52,2.52,180600,2.16354706788214,2.17168070347569,2.04967616957256,2.04967616957256,222040.928589666,0.0,1.0
2008-05-28,2.63,2.68,2.53,2.68,173900,2.13914616110152,2.17981433906923,2.0578098051661,2.17981433906923,213803.529799241,0.0,1.0
2008-05-29,2.89,2.89,2.61,2.62,290700,2.35062068653361,2.35062068653361,2.12287888991444,2.13101252550798,357404.750503963,0.0,1.0
2008-05-30,2.99,3.0,2.8,2.84,486500,2.43195704246903,2.44009067806257,2.27741796619173,2.3099525085659,598133.509185339,0.0,1.0
2008-06-02,2.65,3.01,2.6,3.01,515400,2.1554134322886,2.44822431365611,2.11474525432089,2.44822431365611,633664.975609711,0.0,1.0
2008-06-03,2.74,2.77,2.6,2.66,581600,2.22861615263048,2.25301705941111,2.11474525432089,2.16354706788214,715055.393509134,0.0,1.0
2008-06-04,2.74,2.8,2.66,2.72,409700,2.22861615263048,2.27741796619173,2.16354706788214,2.2123488814434,503710.78872196,0.0,1.0
2008-06-05,2.89,2.89,2.63,2.74,709900,2.35062068653361,2.35062068653361,2.13914616110152,2.22861615263048,872795.433033242,0.0,1.0
2008-06-06,2.63,2.87,2.63,2.87,598000,2.13914616110152,2.33435341534652,2.13914616110152,2.33435341534652,735218.578608084,0.0,1.0
2008-06-09,2.56,2.64,2.49,2.61,710100,2.08221071194673,2.14727979669506,2.02527526279193,2.12287888991444,873041.325534448,0.0,1.0
2008-06-10,2.62,2.68,2.52,2.53,418900,2.13101252550798,2.17981433906923,2.04967616957256,2.0578098051661,515021.843777469,0.0,1.0
2008-06-11,2.44,2.61,2.44,2.61,403700,1.98460708482422,2.12287888991444,1.98460708482422,2.12287888991444,496334.01368576,0.0,1.0
2008-06-12,2.7,2.7,2.44,2.46,449500,2.19608161025631,2.19608161025631,1.98460708482422,2.00087435601131,552643.396462098,0.0,1.0
2008-06-13,2.81,2.81,2.55,2.67,549800,2.28555160178527,2.28555160178527,2.07407707635318,2.17168070347569,675958.485817267,0.0,1.0
2008-06-16,2.81,2.81,2.7,2.77,341600,2.28555160178527,2.28555160178527,2.19608161025631,2.25301705941111,419984.392061074,0.0,1.0
2008-06-17,2.74,2.79,2.68,2.79,315000,2.22861615263048,2.26928433059819,2.17981433906923,2.26928433059819,387280.68940058,0.0,1.0
2008-06-18,2.6,2.73,2.58,2.73,200800,2.11474525432089,2.22048251703694,2.09847798313381,2.22048251703694,246876.071211545,0.0,1.0
2008-06-19,2.6,2.67,2.5,2.61,738800,2.11474525432089,2.17168070347569,2.03340889838547,2.12287888991444,908326.899457615,0.0,1.0
2008-06-20,2.33,2.6,2.28,2.58,1341500,1.89513709329526,2.11474525432089,1.85446891532755,2.09847798313381,1649323.95184406,0.0,1.0
2008-06-23,2.4,2.43,2.26,2.34,384300,1.95207254245006,1.97647344923068,1.83820164414047,1.9032707288888,472482.441068706,0.0,1.0
2008-06-24,2.36,2.37,2.26,2.35,208200,1.91953800007589,1.92767163566943,1.83820164414047,1.91140436448235,255974.093756192,0.0,1.0
2008-06-25,2.32,2.48,2.26,2.28,113200,1.88700345770172,2.01714162719839,1.83820164414047,1.85446891532755,139175.155683002,0.0,1.0
2008-06-26,2.09,2.33,2.05,2.3,618700,1.69992983905026,1.89513709329526,1.66739529667609,1.87073618651464,760668.452482978,0.0,1.0
2008-06-27,2.08,2.16,2.02,2.09,3029400,1.69179620345671,1.75686528820505,1.64299438989546,1.69992983905026,3724533.71577816,0.0,1.0
2008-06-30,2.02,2.2,2.02,2.08,463200,1.64299438989546,1.78939983057922,1.64299438989546,1.69179620345671,569487.032794758,0.0,1.0
2008-07-01,2.09,2.1,1.98,1.99,403700,1.69992983905026,1.7080634746438,1.6104598475213,1.61859348311484,496334.013685758,0.0,1.0
2008-07-02,1.96,2.08,1.79,2.08,437400,1.59419257633421,1.69179620345671,1.455920771244,1.69179620345671,537766.900139091,0.0,1.0
2008-07-03,1.98,2.09,1.89,1.96,156600,1.6104598475213,1.69992983905026,1.53725712717942,1.59419257633421,192533.828444859,0.0,1.0
2008-07-07,1.97,2.06,1.92,1.98,939200,1.60232621192775,1.67552893226963,1.56165803396004,1.6104598475213,1154711.18566675,0.0,1.0
2008-07-08,2.08,2.1,1.94,1.97,478900,1.69179620345671,1.7080634746438,1.57792530514713,1.60232621192775,588789.594139486,0.0,1.0
2008-07-09,2.04,2.13,1.93,2.07,513300,1.65926166108255,1.73246438142442,1.56979166955359,1.68366256786317,631083.104347039,0.0,1.0
2008-07-10,2.09,2.24,2.01,2.03,307400,1.69992983905026,1.82193437295339,1.63486075430192,1.65112802548901,377936.774354724,0.0,1.0
2008-07-11,2.28,2.31,2.05,2.06,288000,1.85446891532755,1.87886982210818,1.66739529667609,1.67552893226963,354085.201737673,0.0,1.0
2008-07-14,2.08,2.32,2.03,2.29,320000,1.69179620345671,1.88700345770172,1.65112802548901,1.86260255092109,393428.001930749,0.0,1.0
2008-07-15,1.97,2.11,1.95,2.04,805400,1.60232621192775,1.71619711023734,1.58605894074067,1.65926166108255,990209.102359453,0.0,1.0
2008-07-16,2.01,2.13,1.94,1.99,540800,1.63486075430192,1.73246438142442,1.57792530514713,1.61859348311484,664893.323262964,0.0,1.0
2008-07-17,2.05,2.08,1.9,2.01,821100,1.66739529667609,1.69179620345671,1.54539076277296,1.63486075430192,1009511.66370418,0.0,1.0
2008-07-18,2.05,2.11,1.95,2.05,339600,1.66739529667609,1.71619711023734,1.58605894074067,1.66739529667609,417525.467049006,0.0,1.0
2008-07-21,2.12,2.13,1.99,2.06,168000,1.72433074583088,1.73246438142442,1.61859348311484,1.67552893226963,206549.701013643,0.0,1.0
2008-07-22,2.25,2.25,2.03,2.05,681700,1.83006800854693,1.83006800854693,1.65112802548901,1.66739529667609,838124.590363094,0.0,1.0
2008-07-23,2.2,2.35,2.18,2.25,908200,1.78939983057922,1.91140436448235,1.77313255939213,1.83006800854693,1116597.8479797,0.0,1.0
2008-07-24,2.13,2.33,2.07,2.25,364000,1.73246438142442,1.89513709329526,1.68366256786317,1.83006800854693,447524.352196227,0.0,1.0
2008-07-25,2.2,2.28,2.1,2.26,429000,1.78939983057922,1.85446891532755,1.7080634746438,1.83820164414047,527439.415088408,0.0,1.0
2008-07-28,2.24,2.32,2.13,2.18,288500,1.82193437295339,1.88700345770172,1.73246438142442,1.77313255939213,354699.932990689,0.0,1.0
2008-07-29,2.37,2.38,2.25,2.31,528600,1.92767163566943,1.93580527126297,1.83006800854693,1.87886982210818,649893.880689354,0.0,1.0
2008-07-30,2.45,2.5,2.35,2.4,347500,1.99274072041776,2.03340889838547,1.91140436448235,1.95207254245006,427238.220846672,0.0,1.0
2008-07-31,2.25,2.47,2.21,2.38,362200,1.83006800854693,2.00900799160485,1.79753346617276,1.93580527126297,445311.319685364,0.0,1.0
2008-08-01,2.33,2.49,2.17,2.25,281300,1.89513709329526,2.02527526279193,1.76499892379859,1.83006800854693,345847.802947248,0.0,1.0
2008-08-04,2.33,2.58,2.27,2.58,506900,1.89513709329526,2.09847798313381,1.84633527973401,2.09847798313381,623214.544308426,0.0,1.0
2008-08-05,2.41,2.58,2.3,2.58,329100,1.9602061780436,2.09847798313381,1.87073618651464,2.09847798313381,404616.110735653,0.0,1.0
2008-08-06,2.25,2.44,2.16,2.41,657300,1.83006800854693,1.98460708482422,1.75686528820505,1.9602061780436,808125.705215875,0.0,1.0
2008-08-07,2.25,2.45,2.07,2.45,2151100,1.83006800854693,1.99274072041776,1.68366256786317,1.99274072041776,2644696.79672884,0.0,1.0
2008-08-08,2.56,2.57,2.26,2.26,645700,2.08221071194673,2.09034434754027,1.83820164414047,1.83820164414047,793863.940145885,0.0,1.0
2008-08-11,2.61,2.8,2.48,2.56,848200,2.12287888991444,2.27741796619173,2.01714162719839,2.08221071194673,1042830.09761769,0.0,1.0
2008-08-12,2.68,2.76,2.57,2.6,813900,2.17981433906923,2.24488342381756,2.09034434754027,2.11474525432089,1000659.53366074,0.0,1.0
2008-08-13,2.66,2.75,2.54,2.68,960300,2.16354706788214,2.23674978822402,2.06594344075964,2.17981433906923,1180652.84454406,0.0,1.0
2008-08-14,2.7,2.8,2.6,2.66,864700,2.19608161025631,2.27741796619173,2.11474525432089,2.16354706788214,1063116.22896724,0.0,1.0
2008-08-15,2.83,2.85,2.65,2.73,712000,2.30181887297236,2.31808614415944,2.1554134322886,2.22048251703694,875377.304295913,0.0,1.0
2008-08-18,2.71,2.9,2.67,2.85,599400,2.20421524584985,2.35875432212715,2.17168070347569,2.31808614415944,736939.826116533,0.0,1.0
2008-08-19,2.78,2.87,2.62,2.64,1047200,2.26115069500465,2.33435341534652,2.13101252550798,2.14727979669506,1287493.13631837,0.0,1.0
2008-08-20,2.84,2.9,2.67,2.78,338400,2.3099525085659,2.35875432212715,2.17168070347569,2.26115069500465,416050.112041765,0.0,1.0
2008-08-21,2.72,2.82,2.69,2.81,185300,2.2123488814434,2.29368523737881,2.18794797466277,2.28555160178527,227819.402368023,0.0,1.0
2008-08-22,2.79,2.83,2.69,2.74,199300,2.26928433059819,2.30181887297236,2.18794797466277,2.22861615263048,245031.877452494,0.0,1.0
2008-08-25,2.65,2.83,2.6,2.79,187400,2.1554134322886,2.30181887297236,2.11474525432089,2.26928433059819,230401.273630694,0.0,1.0
2008-08-26,2.77,2.79,2.68,2.71,93100,2.25301705941111,2.26928433059819,2.17981433906923,2.20421524584985,114462.959311727,0.0,1.0
2008-08-27,2.82,2.9,2.75,2.77,336800,2.29368523737881,2.35875432212715,2.23674978822402,2.25301705941111,414082.972032113,0.0,1.0
2008-08-28,2.88,2.91,2.78,2.83,539800,2.34248705094007,2.36688795772069,2.26115069500465,2.30181887297236,663663.860756929,0.0,1.0
2008-08-29,2.85,2.91,2.74,2.88,546400,2.31808614415944,2.36688795772069,2.22861615263048,2.34248705094007,671778.313296752,0.0,1.0
2008-09-02,2.82,2.9,2.73,2.9,151500,2.29368523737881,2.35875432212715,2.22048251703694,2.35875432212715,186263.569664089,0.0,1.0
2008-09-03,2.89,2.9,2.79,2.86,249000,2.35062068653361,2.35875432212715,2.26928433059819,2.32621977975298,306136.164002363,0.0,1.0
2008-09-04,2.79,2.89,2.74,2.85,162300,2.26928433059819,2.35062068653361,2.22861615263048,2.31808614415944,199541.764729251,0.0,1.0
2008-09-05,2.83,2.9,2.66,2.78,148200,2.30181887297236,2.35875432212715,2.16354706788214,2.26115069500465,182206.343394177,0.0,1.0
2008-09-08,2.9,2.92,2.84,2.9,278500,2.35875432212715,2.37502159331423,2.3099525085659,2.35875432212715,342405.307930354,0.0,1.0
2008-09-09,2.81,2.94,2.81,2.85,368800,2.28555160178527,2.39128886450132,2.28555160178527,2.31808614415944,453425.772225187,0.0,1.0
2008-09-10,2.93,2.95,2.74,2.78,307000,2.38315522890778,2.39942250009486,2.22861615263048,2.26115069500465,377444.98935231,0.0,1.0
2008-09-11,2.93,2.95,2.74,2.9,311500,2.38315522890778,2.39942250009486,2.22861615263048,2.35875432212715,382977.570629462,0.0,1.0
2008-09-12,2.89,2.95,2.82,2.87,158300,2.35062068653361,2.39942250009486,2.29368523737881,2.33435341534652,194623.914705117,0.0,1.0
2008-09-15,2.66,2.95,2.62,2.66,225700,2.16354706788214,2.39942250009486,2.13101252550798,2.16354706788214,277489.687611781,0.0,1.0
2008-09-16,2.95,2.98,2.66,2.66,560600,2.39942250009486,2.42382340687549,2.16354706788214,2.16354706788214,689236.680882429,0.0,1.0
2008-09-17,2.74,2.9,2.72,2.88,317100,2.22861615263048,2.35875432212715,2.2123488814434,2.34248705094007,389862.56066325,0.0,1.0
2008-09-18,2.8,2.9,2.6,2.78,776000,2.27741796619173,2.35875432212715,2.11474525432089,2.26115069500465,954062.904682064,0.0,1.0
2008-09-19,3.02,3.05,2.6,2.94,2163000,2.45635794924965,2.48075885603028,2.11474525432089,2.39128886450132,2659327.40055065,0.0,1.0
2008-09-22,3.11,3.36,2.97,2.97,611500,2.52956066959153,2.73290155943008,2.41568977128194,2.41568977128194,751816.322439538,0.0,1.0
2008-09-23,2.97,3.23,2.86,3.11,671000,2.41568977128194,2.62716429671403,2.32621977975298,2.52956066959153,824969.341548538,0.0,1.0
2008-09-24,2.82,3.0,2.8,2.98,1161000,2.29368523737881,2.44009067806257,2.27741796619173,2.42382340687549,1427405.969505,0.0,1.0
2008-09-25,2.58,2.9,2.55,2.82,1306600,2.09847798313381,2.35875432212715,2.07407707635318,2.29368523737881,1606415.71038348,0.0,1.0
2008-09-26,2.54,2.6,2.32,2.5,934300,2.06594344075964,2.11474525432089,1.88700345770172,2.03340889838547,1148686.81938718,0.0,1.0
2008-09-29,2.21,2.67,2.09,2.5,599700,1.79753346617276,2.17168070347569,1.69992983905026,2.03340889838547,737308.664868342,0.0,1.0
2008-09-30,2.5,2.5,2.19,2.25,1177700,2.03340889838547,2.03340889838547,1.78126619498568,1.83006800854693,1447937.99335576,0.0,1.0
2008-10-01,1.99,2.47,1.99,2.47,1349400,1.61859348311484,2.00900799160485,1.61859348311484,2.00900799160485,1659036.70564172,0.0,1.0
2008-10-02,1.97,2.34,1.91,2.34,767800,1.60232621192775,1.9032707288888,1.5535243983665,1.9032707288888,943981.31213259,0.0,1.0
2008-10-03,1.82,2.08,1.77,2.07,400800,1.48032167802463,1.69179620345671,1.43965350005692,1.68366256786317,492768.57241826,0.0,1.0
2008-10-06,1.69,2.0,1.55,1.76,530000,1.37458441530858,1.62672711870838,1.26071351699899,1.43151986446337,651615.128197801,0.0,1.0
2008-10-07,1.57,1.73,1.53,1.73,518800,1.27698078818608,1.40711895768275,1.24444624581191,1.40711895768275,637845.148130224,0.0,1.0
2008-10-08,1.58,1.66,1.51,1.52,687200,1.28511442377962,1.35018350852795,1.22817897462483,1.23631261021837,844886.634146281,0.0,1.0
2008-10-09,1.25,1.72,1.21,1.68,590000,1.01670444919274,1.39898532208921,0.98416990681857,1.36645077971504,725382.878559814,0.0,1.0
2008-10-10,2.06,2.06,1.12,1.21,659900,1.67552893226963,1.67552893226963,0.910967186476693,0.98416990681857,811322.307731564,0.0,1.0
2008-10-13,1.91,2.09,1.6,2.0,708100,1.5535243983665,1.69992983905026,1.3013816949667,1.62672711870838,870582.400522384,0.0,1.0
2008-10-14,1.69,2.01,1.6,2.0,293600,1.37458441530858,1.63486075430192,1.3013816949667,1.62672711870838,360970.191771461,0.0,1.0
2008-10-15,1.6,1.72,1.54,1.65,494100,1.3013816949667,1.39898532208921,1.25257988140545,1.34204987293441,607477.424231197,0.0,1.0
2008-10-16,1.98,1.99,1.47,1.59,1191400,1.6104598475213,1.61859348311484,1.19564443225066,1.29324805937316,1464781.62968841,0.0,1.0
2008-10-17,1.66,1.9,1.66,1.9,642100,1.35018350852795,1.54539076277296,1.35018350852795,1.54539076277296,789437.875124169,0.0,1.0
2008-10-20,1.74,1.75,1.6,1.66,262500,1.41525259327629,1.42338622886983,1.3013816949667,1.35018350852795,322733.907833816,0.0,1.0
2008-10-21,1.6,1.75,1.6,1.71,239800,1.3013816949667,1.42338622886983,1.3013816949667,1.39085168649566,294825.108946855,0.0,1.0
2008-10-22,1.57,1.61,1.49,1.54,199700,1.27698078818608,1.30951533056025,1.21191170343774,1.25257988140545,245523.662454907,0.0,1.0
2008-10-23,1.64,1.68,1.48,1.6,279400,1.33391623734087,1.36645077971504,1.2037780678442,1.3013816949667,343511.824185784,0.0,1.0
2008-10-24,1.4,1.57,1.35,1.5,248700,1.13870898309587,1.27698078818608,1.09804080512816,1.22004533903128,305767.325250552,0.0,1.0
2008-10-27,1.28,1.58,1.28,1.32,288100,1.04110535597336,1.28511442377962,1.04110535597336,1.07363989834753,354208.147988277,0.0,1.0
2008-10-28,1.6,1.6,1.18,1.37,339700,1.3013816949667,1.3013816949667,0.959769000037944,1.11430807631524,417648.41329961,0.0,1.0
2008-10-29,1.42,1.79,1.4,1.58,369300,1.15497625428295,1.455920771244,1.13870898309587,1.28511442377962,454040.503478203,0.0,1.0
2008-10-30,1.54,1.65,1.43,1.48,317400,1.25257988140545,1.34204987293441,1.16310988987649,1.2037780678442,390231.399415061,0.0,1.0
2008-10-31,1.85,1.85,1.49,1.59,489900,1.50472258480525,1.50472258480525,1.21191170343774,1.29324805937316,602313.681705854,0.0,1.0
2008-11-03,1.65,1.84,1.62,1.83,302000,1.34204987293441,1.49658894921171,1.31764896615379,1.48845531361817,371297.676822144,0.0,1.0
2008-11-04,1.84,1.85,1.61,1.63,439700,1.49658894921171,1.50472258480525,1.30951533056025,1.32578260174733,540594.663902968,0.0,1.0
2008-11-05,1.62,1.89,1.6,1.84,422500,1.31764896615379,1.53725712717942,1.3013816949667,1.49658894921171,519447.908799189,0.0,1.0
2008-11-06,1.57,1.65,1.56,1.6,147700,1.27698078818608,1.34204987293441,1.26884715259254,1.3013816949667,181591.61214116,0.0,1.0
2008-11-07,1.63,1.65,1.58,1.6,298600,1.32578260174733,1.34204987293441,1.28511442377962,1.3013816949667,367117.504301629,0.0,1.0
2008-11-10,1.55,1.71,1.55,1.7,147900,1.26071351699899,1.39085168649566,1.26071351699899,1.38271805090212,181837.504642368,0.0,1.0
2008-11-11,1.37,1.55,1.37,1.54,302700,1.11430807631524,1.26071351699899,1.11430807631524,1.25257988140545,372158.300576367,0.0,1.0
2008-11-12,1.34,1.55,1.28,1.33,796300,1.08990716953461,1.26071351699899,1.04110535597336,1.08177353394107,979020.993554549,0.0,1.0
2008-11-13,1.59,1.59,1.25,1.35,447900,1.29324805937316,1.29324805937316,1.01670444919274,1.09804080512816,550676.256452444,0.0,1.0
2008-11-14,1.29,1.55,1.27,1.55,347500,1.0492389915669,1.26071351699899,1.03297172037982,1.26071351699899,427238.220846673,0.0,1.0
2008-11-17,1.26,1.34,1.25,1.34,111500,1.02483808478628,1.08990716953461,1.01670444919274,1.08990716953461,137085.069422745,0.0,1.0
2008-11-18,1.19,1.34,1.16,1.27,314100,0.967902635631486,1.08990716953461,0.94350172885086,1.03297172037982,386174.173145149,0.0,1.0
2008-11-19,1.1,1.3,1.09,1.2,259200,0.894699915289609,1.05737262716045,0.886566279696067,0.976036271225028,318676.681563906,0.0,1.0
2008-11-20,0.94,1.11,0.73,1.09,586500,0.764561745792938,0.902833550883151,0.593755398328559,0.886566279696067,721079.759788699,0.0,1.0
2008-11-21,1.03,1.08,0.9,0.98,707600,0.837764466134815,0.878432644102525,0.732027203418771,0.797096288167106,869967.669269366,0.0,1.0
2008-11-24,1.45,1.45,1.06,1.06,333100,1.17937716106358,1.17937716106358,0.862165372915441,0.862165372915441,409533.960759786,0.0,1.0
2008-11-25,1.41,1.44,1.25,1.44,331400,1.14684261868941,1.17124352547003,1.01670444919274,1.17124352547003,407443.87449953,0.0,1.0
2008-11-26,1.7,1.7,1.3,1.35,349400,1.38271805090212,1.38271805090212,1.05737262716045,1.09804080512816,429574.199608136,0.0,1.0
2008-11-28,1.65,1.65,1.42,1.64,185700,1.34204987293441,1.34204987293441,1.15497625428295,1.33391623734087,228311.187370438,0.0,1.0
2008-12-01,1.07,1.63,1.07,1.58,320900,0.870299008508983,1.32578260174733,0.870299008508983,1.28511442377962,394534.518186178,0.0,1.0
2008-12-02,1.26,1.28,1.12,1.12,359800,1.02483808478628,1.04110535597336,0.910967186476693,0.910967186476693,442360.609670884,0.0,1.0
2008-12-03,1.26,1.39,1.15,1.15,222800,1.02483808478628,1.13057534750232,0.935368093257318,0.935368093257318,273924.246344283,0.0,1.0
2008-12-04,1.11,1.25,1.05,1.23,289900,0.902833550883151,1.01670444919274,0.854031737321899,1.00043717800565,356421.180499137,0.0,1.0
2008-12-05,1.25,1.25,1.07,1.14,257100,1.01670444919274,1.01670444919274,0.870299008508983,0.927234457663776,316094.810301234,0.0,1.0
2008-12-08,1.41,1.41,1.16,1.16,527100,1.14684261868941,1.14684261868941,0.94350172885086,0.94350172885086,648049.686930302,0.0,1.0
2008-12-09,1.29,1.39,1.22,1.33,506600,1.0492389915669,1.13057534750232,0.992303542412111,1.08177353394107,622845.705556618,0.0,1.0
2008-12-10,1.35,1.4,1.32,1.37,157400,1.09804080512816,1.13870898309587,1.07363989834753,1.11430807631524,193517.398449686,0.0,1.0
2008-12-11,1.1,1.32,1.1,1.31,445600,0.894699915289609,1.07363989834753,0.894699915289609,1.06550626275399,547848.492688566,0.0,1.0
2008-12-12,1.2,1.24,1.15,1.24,282500,0.976036271225028,1.0085708135992,0.935368093257318,1.0085708135992,347323.157954488,0.0,1.0
2008-12-15,1.15,1.24,1.15,1.21,201700,0.935368093257318,1.0085708135992,0.935368093257318,0.98416990681857,247982.587466974,0.0,1.0
2008-12-16,1.2,1.24,1.1,1.22,852100,0.976036271225028,1.0085708135992,0.894699915289609,0.992303542412111,1047625.00139122,0.0,1.0
2008-12-17,1.14,1.22,1.12,1.19,723400,0.927234457663776,0.992303542412111,0.910967186476693,0.967902635631486,889393.176864697,0.0,1.0
2008-12-18,1.14,1.17,1.11,1.14,165100,0.927234457663776,0.951635364444402,0.902833550883151,0.927234457663776,202984.259746145,0.0,1.0
2008-12-19,1.12,1.16,1.06,1.14,953100,0.910967186476693,0.94350172885086,0.862165372915441,0.927234457663776,1171800.71450061,0.0,1.0
2008-12-22,1.1,1.17,1.05,1.15,248400,0.894699915289609,0.951635364444402,0.854031737321899,0.935368093257318,305398.486498743,0.0,1.0
2008-12-23,1.1,1.22,1.1,1.22,167400,0.894699915289609,0.992303542412111,0.894699915289609,0.992303542412111,205812.023510022,0.0,1.0
2008-12-24,1.09,1.1,1.06,1.1,28900,0.886566279696067,0.894699915289609,0.862165372915441,0.894699915289609,35531.4664243707,0.0,1.0
2008-12-26,1.06,1.14,1.01,1.1,85900,0.862165372915441,0.927234457663776,0.821497194947732,0.894699915289609,105610.829268285,0.0,1.0
2008-12-29,1.03,1.1,1.01,1.03,230800,0.837764466134815,0.894699915289609,0.821497194947732,0.837764466134815,283759.946392552,0.0,1.0
2008-12-30,1.03,1.1,1.02,1.05,209700,0.837764466134815,0.894699915289609,0.829630830541274,0.854031737321899,257818.287515243,0.0,1.0
2008-12-31,1.14,1.15,0.98,1.04,365000,0.927234457663776,0.935368093257318,0.797096288167106,0.845898101728357,448753.814702259,0.0,1.0
2009-01-02,1.25,1.39,1.11,1.16,456600,1.01670444919274,1.13057534750232,0.902833550883151,0.94350172885086,561372.580254934,0.0,1.0
2009-01-05,1.18,1.25,1.15,1.25,349000,0.959769000037944,1.01670444919274,0.935368093257318,1.01670444919274,429082.414605722,0.0,1.0
2009-01-06,1.17,1.24,1.16,1.2,260500,0.951635364444402,1.0085708135992,0.94350172885086,0.976036271225028,320274.982821749,0.0,1.0
2009-01-07,1.08,1.2,1.06,1.13,222000,0.878432644102525,0.976036271225028,0.862165372915441,0.919100822070234,272940.676339456,0.0,1.0
2009-01-08,1.08,1.11,1.07,1.07,243100,0.878432644102525,0.902833550883151,0.870299008508983,0.870299008508983,298882.335216765,0.0,1.0
2009-01-09,1.01,1.08,1.01,1.08,492200,0.821497194947732,0.878432644102525,0.821497194947732,0.878432644102525,605141.445469731,0.0,1.0
2009-01-12,1.1,1.1,1.03,1.03,531800,0.894699915289609,0.894699915289609,0.837764466134815,0.837764466134815,653828.160708661,0.0,1.0
2009-01-13,0.98,1.1,0.97,1.1,568800,0.797096288167106,0.894699915289609,0.788962652573564,0.894699915289609,699318.273431904,0.0,1.0
2009-01-14,0.84,1.04,0.82,0.98,717400,0.683225389857519,0.845898101728357,0.666958118670436,0.797096288167106,882016.401828496,0.0,1.0
2009-01-15,0.8,0.89,0.75,0.85,400700,0.650690847483352,0.723893567825229,0.610022669515642,0.691359025451061,492645.626167658,0.0,1.0
2009-01-16,0.88,0.89,0.78,0.81,910300,0.715759932231687,0.723893567825229,0.634423576296268,0.658824483076894,1119179.71924237,0.0,1.0
2009-01-20,0.81,0.86,0.8,0.86,225700,0.658824483076894,0.699492661044603,0.650690847483352,0.699492661044603,277489.68761178,0.0,1.0
2009-01-21,0.94,0.99,0.78,0.84,559700,0.764561745792938,0.805229923760648,0.634423576296268,0.683225389857519,688130.164626999,0.0,1.0
2009-01-22,0.91,0.95,0.78,0.87,602200,0.740160839012313,0.77269538138648,0.634423576296268,0.707626296638145,740382.321133426,0.0,1.0
2009-01-23,0.98,1.08,0.81,0.92,776600,0.797096288167106,0.878432644102525,0.658824483076894,0.748294474605855,954800.582185683,0.0,1.0
2009-01-26,1.04,1.05,0.96,0.98,200800,0.845898101728357,0.854031737321899,0.780829016980022,0.797096288167106,246876.071211544,0.0,1.0
2009-01-27,0.98,1.03,0.93,1.03,154500,0.797096288167106,0.837764466134815,0.756428110199396,0.837764466134815,189951.957182189,0.0,1.0
2009-01-28,1.0,1.1,0.98,1.01,239000,0.81336355935419,0.894699915289609,0.797096288167106,0.821497194947732,293841.538942027,0.0,1.0
2009-01-29,0.93,1.05,0.93,1.02,155600,0.756428110199396,0.854031737321899,0.756428110199396,0.829630830541274,191304.365938826,0.0,1.0
2009-01-30,0.87,1.0,0.8,0.95,519500,0.707626296638145,0.81336355935419,0.650690847483352,0.77269538138648,638705.771884448,0.0,1.0
2009-02-02,0.89,0.94,0.81,0.87,303100,0.723893567825229,0.764561745792938,0.658824483076894,0.707626296638145,372650.08557878,0.0,1.0
2009-02-03,0.88,0.89,0.83,0.85,211700,0.715759932231687,0.723893567825229,0.675091754263977,0.691359025451061,260277.21252731,0.0,1.0
2009-02-04,0.84,0.9,0.84,0.87,230000,0.683225389857519,0.732027203418771,0.683225389857519,0.707626296638145,282776.376387725,0.0,1.0
2009-02-05,0.82,0.85,0.81,0.83,247600,0.666958118670436,0.691359025451061,0.658824483076894,0.675091754263977,304414.916493916,0.0,1.0
2009-02-06,0.88,0.94,0.78,0.81,225300,0.715759932231687,0.764561745792938,0.634423576296268,0.658824483076894,276997.902609367,0.0,1.0
2009-02-09,0.85,0.87,0.83,0.87,106600,0.691359025451061,0.707626296638145,0.675091754263977,0.707626296638145,131060.70314318,0.0,1.0
2009-02-10,0.73,0.92,0.73,0.84,216400,0.593755398328559,0.748294474605855,0.593755398328559,0.683225389857519,266055.686305668,0.0,1.0
2009-02-11,0.77,0.81,0.76,0.76,158500,0.626289940702726,0.658824483076894,0.618156305109184,0.618156305109184,194869.807206324,0.0,1.0
2009-02-12,0.75,0.78,0.71,0.75,266000,0.610022669515642,0.634423576296268,0.577488127141475,0.610022669515642,327037.026604934,0.0,1.0
2009-02-13,0.71,0.81,0.68,0.81,342900,0.577488127141475,0.658824483076894,0.553087220360849,0.658824483076894,421582.693318917,0.0,1.0
2009-02-17,0.64,0.75,0.62,0.75,686900,0.520552677986681,0.610022669515642,0.504285406799598,0.610022669515642,844517.795394471,0.0,1.0
2009-02-18,0.58,0.67,0.57,0.65,873000,0.47175086442543,0.544953584767307,0.463617228831888,0.528686313580223,1073320.76776732,0.0,1.0
2009-02-19,0.62,0.75,0.6,0.6,262100,0.504285406799598,0.610022669515642,0.488018135612514,0.488018135612514,322242.122831403,0.0,1.0
2009-02-20,0.61,0.69,0.61,0.61,238800,0.496151771206056,0.561220855954391,0.496151771206056,0.496151771206056,293595.64644082,0.0,1.0
2009-02-23,0.6,0.67,0.6,0.62,150800,0.488018135612514,0.544953584767307,0.488018135612514,0.504285406799598,185402.945909865,0.0,1.0
2009-02-24,0.75,0.78,0.6,0.63,425200,0.610022669515642,0.634423576296268,0.488018135612514,0.51241904239314,522767.457565481,0.0,1.0
2009-02-25,0.75,0.84,0.65,0.75,413300,0.610022669515642,0.683225389857519,0.528686313580223,0.610022669515642,508136.853743682,0.0,1.0
2009-02-26,0.76,0.85,0.69,0.84,359400,0.618156305109184,0.691359025451061,0.561220855954391,0.683225389857519,441868.824668471,0.0,1.0
2009-02-27,0.8,1.0,0.75,0.75,841600,0.650690847483352,0.81336355935419,0.610022669515642,0.610022669515642,1034715.64507787,0.0,1.0
2009-03-02,0.89,0.98,0.77,0.84,448200,0.723893567825229,0.797096288167106,0.626289940702726,0.683225389857519,551045.095204253,0.0,1.0
2009-03-03,0.84,0.92,0.81,0.92,339000,0.683225389857519,0.748294474605855,0.658824483076894,0.748294474605855,416787.789545386,0.0,1.0
2009-03-04,0.89,0.95,0.82,0.88,299200,0.723893567825229,0.77269538138648,0.666958118670436,0.715759932231687,367855.181805249,0.0,1.0
2009-03-05,0.85,0.9,0.83,0.84,271800,0.691359025451061,0.732027203418771,0.675091754263977,0.683225389857519,334167.909139929,0.0,1.0
2009-03-06,0.85,0.92,0.85,0.87,164200,0.691359025451061,0.748294474605855,0.691359025451061,0.707626296638145,201877.743490715,0.0,1.0
2009-03-09,0.69,0.91,0.6,0.84,465200,0.561220855954391,0.740160839012313,0.488018135612514,0.683225389857519,571945.957806824,0.0,1.0
2009-03-10,0.83,0.87,0.72,0.73,318600,0.675091754263977,0.707626296638145,0.585621762735017,0.593755398328559,391706.754422301,0.0,1.0
2009-03-11,0.79,0.9,0.76,0.84,266200,0.64255721188981,0.732027203418771,0.618156305109184,0.683225389857519,327282.919106141,0.0,1.0
2009-03-12,0.89,0.9,0.77,0.78,519600,0.723893567825229,0.732027203418771,0.626289940702726,0.634423576296268,638828.718135052,0.0,1.0
2009-03-13,0.79,0.9,0.78,0.89,360000,0.64255721188981,0.732027203418771,0.634423576296268,0.723893567825229,442606.502172091,0.0,1.0
2009-03-16,0.85,0.9,0.79,0.81,230700,0.691359025451061,0.732027203418771,0.64255721188981,0.658824483076894,283637.000141949,0.0,1.0
2009-03-17,1.0,1.0,0.77,0.85,227700,0.81336355935419,0.81336355935419,0.626289940702726,0.691359025451061,279948.612623848,0.0,1.0
2009-03-18,0.97,0.98,0.88,0.98,334600,0.788962652573564,0.797096288167106,0.715759932231687,0.797096288167106,411378.154518838,0.0,1.0
2009-03-19,0.86,1.0,0.76,0.99,277900,0.699492661044603,0.81336355935419,0.618156305109184,0.805229923760648,341667.630426734,0.0,1.0
2009-03-20,0.83,0.93,0.83,0.88,529000,0.675091754263977,0.756428110199396,0.675091754263977,0.715759932231687,650385.665691768,0.0,1.0
2009-03-23,0.9,0.94,0.84,0.88,400400,0.732027203418771,0.764561745792938,0.683225389857519,0.715759932231687,492276.787415848,0.0,1.0
2009-03-24,0.85,0.91,0.85,0.87,264000,0.691359025451061,0.740160839012313,0.691359025451061,0.707626296638145,324578.101592867,0.0,1.0
2009-03-25,0.92,0.97,0.85,0.86,248900,0.748294474605855,0.788962652573564,0.691359025451061,0.699492661044603,306013.21775176,0.0,1.0
2009-03-26,0.97,1.0,0.92,0.95,270600,0.788962652573564,0.81336355935419,0.748294474605855,0.77269538138648,332692.554132689,0.0,1.0
2009-03-27,0.9,1.0,0.88,0.94,198800,0.732027203418771,0.81336355935419,0.715759932231687,0.764561745792938,244417.146199477,0.0,1.0
2009-03-30,0.88,1.0,0.85,0.86,278600,0.715759932231687,0.81336355935419,0.691359025451061,0.699492661044603,342528.254180957,0.0,1.0
2009-03-31,0.87,0.96,0.86,0.91,208600,0.707626296638145,0.780829016980022,0.699492661044603,0.740160839012313,256465.878758606,0.0,1.0
2009-04-01,0.9,0.92,0.85,0.86,230600,0.732027203418771,0.748294474605855,0.691359025451061,0.699492661044603,283514.053891345,0.0,1.0
2009-04-02,0.92,0.96,0.87,0.95,391400,0.748294474605855,0.780829016980022,0.707626296638145,0.77269538138648,481211.624861546,0.0,1.0
2009-04-03,0.97,0.98,0.91,0.92,188900,0.788962652573564,0.797096288167106,0.740160839012313,0.748294474605855,232245.467389745,0.0,1.0
2009-04-06,0.89,0.97,0.86,0.92,886100,0.723893567825229,0.788962652573564,0.699492661044603,0.748294474605855,1089426.72659636,0.0,1.0
2009-04-07,0.82,0.9,0.81,0.87,610100,0.666958118670436,0.732027203418771,0.658824483076894,0.707626296638145,750095.074931091,0.0,1.0
2009-04-08,0.87,0.92,0.84,0.84,122800,0.707626296638145,0.748294474605855,0.683225389857519,0.683225389857519,150977.995740924,0.0,1.0
2009-04-09,0.94,0.94,0.87,0.92,259000,0.764561745792938,0.764561745792938,0.707626296638145,0.748294474605855,318430.789062699,0.0,1.0
2009-04-13,0.99,1.0,0.88,0.91,483600,0.805229923760648,0.81336355935419,0.715759932231687,0.740160839012313,594568.067917842,0.0,1.0
2009-04-14,0.92,0.99,0.89,0.95,204600,0.748294474605855,0.805229923760648,0.723893567825229,0.77269538138648,251548.028734472,0.0,1.0
2009-04-15,0.97,0.97,0.9,0.9,354000,0.788962652573564,0.788962652573564,0.732027203418771,0.732027203418771,435229.72713589,0.0,1.0
2009-04-16,1.0,1.0,0.9,0.98,263000,0.81336355935419,0.81336355935419,0.732027203418771,0.797096288167106,323348.639086833,0.0,1.0
2009-04-17,1.02,1.03,0.95,1.03,381500,0.829630830541274,0.837764466134815,0.77269538138648,0.837764466134815,469039.946051813,0.0,1.0
2009-04-20,1.0,1.04,0.95,0.97,392500,0.81336355935419,0.845898101728357,0.77269538138648,0.788962652573564,482564.033618183,0.0,1.0
2009-04-21,1.2,1.23,0.97,1.0,571600,0.976036271225028,1.00043717800565,0.788962652573564,0.81336355935419,702760.768448798,0.0,1.0
2009-04-22,1.19,1.23,1.12,1.23,319300,0.967902635631486,1.00043717800565,0.910967186476693,1.00043717800565,392567.378176524,0.0,1.0
2009-04-23,1.18,1.23,1.1,1.19,319200,0.959769000037944,1.00043717800565,0.894699915289609,0.967902635631486,392444.431925921,0.0,1.0
2009-04-24,1.28,1.35,1.13,1.2,445300,1.04110535597336,1.09804080512816,0.919100822070234,0.976036271225028,547479.653936758,0.0,1.0
2009-04-27,1.3,1.34,1.2,1.25,260300,1.05737262716045,1.08990716953461,0.976036271225028,1.01670444919274,320029.090320542,0.0,1.0
2009-04-28,1.36,1.38,1.26,1.28,668100,1.1061744407217,1.12244171190878,1.02483808478628,1.04110535597336,821403.900281038,0.0,1.0
2009-04-29,1.92,1.92,1.38,1.39,555300,1.56165803396004,1.56165803396004,1.12244171190878,1.13057534750232,682720.529600453,0.0,1.0
2009-04-30,1.72,1.97,1.68,1.95,777900,1.39898532208921,1.60232621192775,1.36645077971504,1.58605894074067,956398.883443525,0.0,1.0
2009-05-01,1.67,1.72,1.59,1.71,292500,1.3583171441215,1.39898532208921,1.29324805937316,1.39085168649566,359617.783014823,0.0,1.0
2009-05-04,1.79,1.79,1.65,1.71,261500,1.455920771244,1.455920771244,1.34204987293441,1.39085168649566,321504.445327783,0.0,1.0
2009-05-05,1.76,1.8,1.66,1.77,444400,1.43151986446337,1.46405440683754,1.35018350852795,1.43965350005692,546373.137681327,0.0,1.0
2009-05-06,1.73,1.87,1.66,1.8,399700,1.40711895768275,1.52098985599233,1.35018350852795,1.46405440683754,491416.163661624,0.0,1.0
2009-05-07,1.74,1.97,1.4,1.97,559700,1.41525259327629,1.60232621192775,1.13870898309587,1.60232621192775,688130.164626998,0.0,1.0
2009-05-08,1.86,1.95,1.75,1.75,591900,1.51285622039879,1.58605894074067,1.42338622886983,1.42338622886983,727718.857321281,0.0,1.0
2009-05-11,1.75,1.95,1.5,1.95,179500,1.42338622886983,1.58605894074067,1.22004533903128,1.58605894074067,220688.519833029,0.0,1.0
2009-05-12,1.6,1.78,1.58,1.78,735800,1.3013816949667,1.44778713565046,1.28511442377962,1.44778713565046,904638.511939515,0.0,1.0
2009-05-13,1.52,1.96,1.5,1.58,595900,1.23631261021837,1.59419257633421,1.22004533903128,1.28511442377962,732636.707345413,0.0,1.0
2009-05-14,1.63,1.67,1.49,1.49,353200,1.32578260174733,1.3583171441215,1.21191170343774,1.21191170343774,434246.157131063,0.0,1.0
2009-05-15,1.59,1.67,1.55,1.65,440300,1.29324805937316,1.3583171441215,1.26071351699899,1.34204987293441,541332.341406589,0.0,1.0
2009-05-18,1.78,1.8,1.61,1.62,371600,1.44778713565046,1.46405440683754,1.30951533056025,1.31764896615379,456868.26724208,0.0,1.0
2009-05-19,1.69,1.76,1.62,1.72,167600,1.37458441530858,1.43151986446337,1.31764896615379,1.39898532208921,206057.916011229,0.0,1.0
2009-05-20,1.73,1.79,1.63,1.72,320600,1.40711895768275,1.455920771244,1.32578260174733,1.39898532208921,394165.679434367,0.0,1.0
2009-05-21,1.8,1.85,1.66,1.68,524500,1.46405440683754,1.50472258480525,1.35018350852795,1.36645077971504,644853.084414617,0.0,1.0
2009-05-22,1.77,1.88,1.76,1.8,429000,1.43965350005692,1.52912349158588,1.43151986446337,1.46405440683754,527439.415088407,0.0,1.0
2009-05-26,1.9,1.9,1.73,1.74,381900,1.54539076277296,1.54539076277296,1.40711895768275,1.41525259327629,469531.731054227,0.0,1.0
2009-05-27,1.92,1.98,1.87,1.87,300800,1.56165803396004,1.6104598475213,1.52098985599233,1.52098985599233,369822.321814904,0.0,1.0
2009-05-28,1.82,1.96,1.71,1.96,246300,1.48032167802463,1.59419257633421,1.39085168649566,1.59419257633421,302816.615236071,0.0,1.0
2009-05-29,1.88,1.94,1.7,1.83,963700,1.52912349158588,1.57792530514713,1.38271805090212,1.48845531361817,1184833.01706456,0.0,1.0
2009-06-01,2.1,2.1,1.9,1.96,460100,1.7080634746438,1.7080634746438,1.54539076277296,1.59419257633421,565675.699026053,0.0,1.0
2009-06-02,2.21,2.26,2.03,2.07,437300,1.79753346617276,1.83820164414047,1.65112802548901,1.68366256786317,537643.953888487,0.0,1.0
2009-06-03,2.21,2.23,2.07,2.18,309700,1.79753346617276,1.81380073735984,1.68366256786317,1.77313255939213,380764.538118602,0.0,1.0
2009-06-04,2.39,2.45,2.2,2.23,397900,1.94393890685651,1.99274072041776,1.78939983057922,1.81380073735984,489203.131150765,0.0,1.0
2009-06-05,2.46,2.48,2.33,2.43,209300,2.00087435601131,2.01714162719839,1.89513709329526,1.97647344923068,257326.502512829,0.0,1.0
2009-06-08,2.36,2.5,2.36,2.48,256200,1.91953800007589,2.03340889838547,1.91953800007589,2.01714162719839,314988.294045804,0.0,1.0
2009-06-09,2.16,2.38,2.08,2.38,378000,1.75686528820505,1.93580527126297,1.69179620345671,1.93580527126297,464736.827280696,0.0,1.0
2009-06-10,2.14,2.23,2.04,2.2,438700,1.74059801701797,1.81380073735984,1.65926166108255,1.78939983057922,539365.201396933,0.0,1.0
2009-06-11,2.17,2.22,2.12,2.15,650900,1.76499892379859,1.8056671017663,1.72433074583088,1.74873165261151,800257.145177262,0.0,1.0
2009-06-12,2.2,2.22,2.1,2.13,318600,1.78939983057922,1.8056671017663,1.7080634746438,1.73246438142442,391706.7544223,0.0,1.0
2009-06-15,1.95,2.13,1.83,2.11,555300,1.58605894074067,1.73246438142442,1.48845531361817,1.71619711023734,682720.529600451,0.0,1.0
2009-06-16,1.85,2.06,1.85,1.99,336200,1.50472258480525,1.67552893226963,1.50472258480525,1.61859348311484,413345.294528492,0.0,1.0
2009-06-17,1.84,1.92,1.8,1.85,322800,1.49658894921171,1.56165803396004,1.46405440683754,1.50472258480525,396870.496947642,0.0,1.0
2009-06-18,1.95,2.01,1.81,1.84,132800,1.58605894074067,1.63486075430192,1.47218804243108,1.49658894921171,163272.62080126,0.0,1.0
2009-06-19,1.93,2.01,1.91,2.01,523800,1.56979166955359,1.63486075430192,1.5535243983665,1.63486075430192,643992.460660391,0.0,1.0
2009-06-22,1.59,1.9,1.51,1.9,489900,1.29324805937316,1.54539076277296,1.22817897462483,1.54539076277296,602313.681705855,0.0,1.0
2009-06-23,1.7,1.78,1.6,1.62,454700,1.38271805090212,1.44778713565046,1.3013816949667,1.31764896615379,559036.601493473,0.0,1.0
2009-06-24,1.69,1.77,1.61,1.72,753100,1.37458441530858,1.43965350005692,1.30951533056025,1.39898532208921,925908.213293894,0.0,1.0
2009-06-25,1.81,1.82,1.66,1.67,232400,1.47218804243108,1.48032167802463,1.35018350852795,1.3583171441215,285727.086402206,0.0,1.0
2009-06-26,1.68,1.89,1.59,1.79,4386300,1.36645077971504,1.53725712717942,1.29324805937316,1.455920771244,5392791.39021512,0.0,1.0
2009-06-29,1.78,1.85,1.65,1.68,379600,1.44778713565046,1.50472258480525,1.34204987293441,1.36645077971504,466703.967290349,0.0,1.0
2009-06-30,1.83,1.88,1.69,1.79,442100,1.48845531361817,1.52912349158588,1.37458441530858,1.455920771244,543545.373917448,0.0,1.0
2009-07-01,1.83,1.91,1.81,1.86,145200,1.48845531361817,1.5535243983665,1.47218804243108,1.51285622039879,178517.955876076,0.0,1.0
2009-07-02,1.65,1.81,1.64,1.8,499600,1.34204987293441,1.47218804243108,1.33391623734087,1.46405440683754,614239.468014381,0.0,1.0
2009-07-06,1.68,1.72,1.6,1.64,288900,1.36645077971504,1.39898532208921,1.3013816949667,1.33391623734087,355191.717993103,0.0,1.0
2009-07-07,1.68,1.79,1.64,1.68,292100,1.36645077971504,1.455920771244,1.33391623734087,1.36645077971504,359125.99801241,0.0,1.0
2009-07-08,1.62,1.7,1.37,1.7,334300,1.31764896615379,1.38271805090212,1.11430807631524,1.38271805090212,411009.315767027,0.0,1.0
2009-07-09,1.56,1.65,1.56,1.65,105400,1.26884715259254,1.34204987293441,1.26884715259254,1.34204987293441,129585.34813594,0.0,1.0
2009-07-10,1.55,1.67,1.45,1.55,172900,1.26071351699899,1.3583171441215,1.17937716106358,1.26071351699899,212574.067293208,0.0,1.0
2009-07-13,1.66,1.69,1.5,1.56,264300,1.35018350852795,1.37458441530858,1.22004533903128,1.26884715259254,324946.940344678,0.0,1.0
2009-07-14,1.63,1.67,1.52,1.65,189500,1.32578260174733,1.3583171441215,1.23631261021837,1.34204987293441,232983.144893365,0.0,1.0
2009-07-15,1.71,1.74,1.67,1.67,281700,1.39085168649566,1.41525259327629,1.3583171441215,1.3583171441215,346339.587949662,0.0,1.0
2009-07-16,1.67,1.73,1.53,1.69,445000,1.3583171441215,1.40711895768275,1.24444624581191,1.37458441530858,547110.815184945,0.0,1.0
2009-07-17,1.67,1.68,1.55,1.68,325800,1.3583171441215,1.36645077971504,1.26071351699899,1.36645077971504,400558.884465742,0.0,1.0
2009-07-20,1.65,1.69,1.6,1.69,157000,1.34204987293441,1.37458441530858,1.3013816949667,1.37458441530858,193025.613447274,0.0,1.0
2009-07-21,1.8,1.8,1.67,1.67,253000,1.46405440683754,1.46405440683754,1.3583171441215,1.3583171441215,311054.014026498,0.0,1.0
2009-07-22,1.79,1.84,1.73,1.78,105800,1.455920771244,1.49658894921171,1.40711895768275,1.44778713565046,130077.133138353,0.0,1.0
2009-07-23,1.87,1.94,1.78,1.78,348300,1.52098985599233,1.57792530514713,1.44778713565046,1.44778713565046,428221.7908515,0.0,1.0
2009-07-24,1.87,1.88,1.73,1.84,131900,1.52098985599233,1.52912349158588,1.40711895768275,1.49658894921171,162166.104545831,0.0,1.0
2009-07-27,1.93,1.93,1.81,1.87,83100,1.56979166955359,1.56979166955359,1.47218804243108,1.52098985599233,102168.334251391,0.0,1.0
2009-07-28,1.93,1.95,1.85,1.91,142900,1.56979166955359,1.58605894074067,1.50472258480525,1.5535243983665,175690.192112199,0.0,1.0
2009-07-29,1.9,1.93,1.85,1.9,140300,1.54539076277296,1.56979166955359,1.50472258480525,1.54539076277296,172493.589596512,0.0,1.0
2009-07-30,1.96,2.02,1.9,1.95,182800,1.59419257633421,1.64299438989546,1.54539076277296,1.58605894074067,224745.74610294,0.0,1.0
2009-07-31,2.13,2.17,1.93,1.94,266300,1.73246438142442,1.76499892379859,1.56979166955359,1.57792530514713,327405.865356745,0.0,1.0
2009-08-03,2.04,2.17,1.93,2.17,244100,1.65926166108255,1.76499892379859,1.56979166955359,1.76499892379859,300111.797722798,0.0,1.0
2009-08-04,2.06,2.07,1.91,2.01,195300,1.67552893226963,1.68366256786317,1.5535243983665,1.63486075430192,240114.02742836,0.0,1.0
2009-08-05,2.18,2.34,2.0,2.19,938700,1.77313255939213,1.9032707288888,1.62672711870838,1.78126619498568,1154096.45441373,0.0,1.0
2009-08-06,2.13,2.25,2.12,2.19,513000,1.73246438142442,1.83006800854693,1.72433074583088,1.78126619498568,630714.265595231,0.0,1.0
2009-08-07,2.25,2.3,2.18,2.2,328800,1.83006800854693,1.87073618651464,1.77313255939213,1.78939983057922,404247.271983843,0.0,1.0
2009-08-10,2.29,2.33,2.2,2.2,221400,1.86260255092109,1.89513709329526,1.78939983057922,1.78939983057922,272202.998835837,0.0,1.0
2009-08-11,2.25,2.39,2.23,2.26,1009600,1.83006800854693,1.94393890685651,1.81380073735984,1.83820164414047,1241265.34609151,0.0,1.0
2009-08-12,2.26,2.37,2.21,2.26,1031600,1.83820164414047,1.92767163566943,1.79753346617276,1.83820164414047,1268313.52122425,0.0,1.0
2009-08-13,2.3,2.35,2.27,2.28,471800,1.87073618651464,1.91140436448235,1.84633527973401,1.85446891532755,580060.410346645,0.0,1.0
2009-08-14,2.28,2.31,2.14,2.31,578300,1.85446891532755,1.87886982210818,1.74059801701797,1.87886982210818,710998.167239224,0.0,1.0
2009-08-17,2.2,2.23,2.14,2.2,86500,1.78939983057922,1.81380073735984,1.74059801701797,1.78939983057922,106348.506771905,0.0,1.0
2009-08-18,2.14,2.26,2.12,2.24,216800,1.74059801701797,1.83820164414047,1.72433074583088,1.82193437295339,266547.471308081,0.0,1.0
2009-08-19,2.19,2.2,2.04,2.12,329800,1.78126619498568,1.78939983057922,1.65926166108255,1.72433074583088,405476.734489876,0.0,1.0
2009-08-20,2.14,2.21,2.08,2.17,287400,1.74059801701797,1.79753346617276,1.69179620345671,1.76499892379859,353347.524234052,0.0,1.0
2009-08-21,2.2,2.29,2.12,2.21,492600,1.78939983057922,1.86260255092109,1.72433074583088,1.79753346617276,605633.230472144,0.0,1.0
2009-08-24,2.15,2.28,2.09,2.22,759500,1.74873165261151,1.85446891532755,1.69992983905026,1.8056671017663,933776.773332508,0.0,1.0
2009-08-25,2.2,2.28,2.16,2.18,239900,1.78939983057922,1.85446891532755,1.75686528820505,1.77313255939213,294948.055197457,0.0,1.0
2009-08-26,2.19,2.2,2.12,2.19,564800,1.78126619498568,1.78939983057922,1.72433074583088,1.78126619498568,694400.423407768,0.0,1.0
2009-08-27,2.29,2.31,2.09,2.2,284600,1.86260255092109,1.87886982210818,1.69992983905026,1.78939983057922,349905.02921716,0.0,1.0
2009-08-28,2.23,2.34,2.23,2.34,333100,1.81380073735984,1.9032707288888,1.81380073735984,1.9032707288888,409533.960759788,0.0,1.0
2009-08-31,2.13,2.21,2.12,2.21,350000,1.73246438142442,1.79753346617276,1.72433074583088,1.79753346617276,430311.877111756,0.0,1.0
2009-09-01,2.1,2.19,2.08,2.13,967400,1.7080634746438,1.78126619498568,1.69179620345671,1.73246438142442,1189382.02833689,0.0,1.0
2009-09-02,2.08,2.16,2.03,2.09,808600,1.69179620345671,1.75686528820505,1.65112802548901,1.69992983905026,994143.382378761,0.0,1.0
2009-09-03,2.13,2.13,1.98,2.09,220600,1.73246438142442,1.73246438142442,1.6104598475213,1.69992983905026,271219.42883101,0.0,1.0
2009-09-04,2.15,2.15,2.05,2.11,201600,1.74873165261151,1.74873165261151,1.66739529667609,1.71619711023734,247859.641216371,0.0,1.0
2009-09-08,2.18,2.21,2.09,2.18,181800,1.77313255939213,1.79753346617276,1.69992983905026,1.77313255939213,223516.283596906,0.0,1.0
2009-09-09,2.2,2.23,2.14,2.17,183700,1.78939983057922,1.81380073735984,1.74059801701797,1.76499892379859,225852.26235837,0.0,1.0
2009-09-10,2.2,2.22,2.15,2.19,174900,1.78939983057922,1.8056671017663,1.74873165261151,1.78126619498568,215032.992305274,0.0,1.0
2009-09-11,2.19,2.21,2.16,2.2,178100,1.78126619498568,1.79753346617276,1.75686528820505,1.78939983057922,218967.272324581,0.0,1.0
2009-09-14,2.25,2.25,2.16,2.17,198200,1.83006800854693,1.83006800854693,1.75686528820505,1.76499892379859,243679.468695856,0.0,1.0
2009-09-15,2.21,2.23,2.19,2.23,125000,1.79753346617276,1.81380073735984,1.78126619498568,1.81380073735984,153682.813254198,0.0,1.0
2009-09-16,2.31,2.32,2.19,2.22,691700,1.87886982210818,1.88700345770172,1.78126619498568,1.8056671017663,850419.215423431,0.0,1.0
2009-09-17,2.28,2.33,2.21,2.31,1627100,1.85446891532755,1.89513709329526,1.79753346617276,1.87886982210818,2000458.44356725,0.0,1.0
2009-09-18,2.29,2.38,2.28,2.3,1094000,1.86260255092109,1.93580527126297,1.85446891532755,1.87073618651464,1345031.98160075,0.0,1.0
2009-09-21,2.3,2.4,2.25,2.25,889700,1.87073618651464,1.95207254245006,1.83006800854693,1.83006800854693,1093852.79161808,0.0,1.0
2009-09-22,2.3,2.44,2.26,2.34,246100,1.87073618651464,1.98460708482422,1.83820164414047,1.9032707288888,302570.722734865,0.0,1.0
2009-09-23,2.26,2.35,2.25,2.26,652100,1.83820164414047,1.91140436448235,1.83006800854693,1.83820164414047,801732.500184501,0.0,1.0
2009-09-24,2.25,2.34,2.22,2.3,443000,1.83006800854693,1.9032707288888,1.8056671017663,1.87073618651464,544651.890172878,0.0,1.0
2009-09-25,2.29,2.31,2.22,2.24,362500,1.86260255092109,1.87886982210818,1.8056671017663,1.82193437295339,445680.158437176,0.0,1.0
2009-09-28,2.3,2.38,2.25,2.3,629500,1.87073618651464,1.93580527126297,1.83006800854693,1.87073618651464,773946.647548141,0.0,1.0
2009-09-29,2.28,2.36,2.27,2.31,186300,1.85446891532755,1.91953800007589,1.84633527973401,1.87886982210818,229048.864874057,0.0,1.0
2009-09-30,2.31,2.36,2.26,2.33,189600,1.87886982210818,1.91953800007589,1.83820164414047,1.89513709329526,233106.091143968,0.0,1.0
2009-10-01,2.26,2.3,2.25,2.28,486900,1.83820164414047,1.87073618651464,1.83006800854693,1.85446891532755,598625.294187753,0.0,1.0
2009-10-02,2.25,2.26,2.2,2.24,430300,1.83006800854693,1.83820164414047,1.78939983057922,1.82193437295339,529037.716346251,0.0,1.0
2009-10-05,2.3,2.31,2.23,2.26,939600,1.87073618651464,1.87886982210818,1.81380073735984,1.83820164414047,1155202.97066916,0.0,1.0
2009-10-06,2.53,2.62,2.3,2.32,1961900,2.0578098051661,2.13101252550798,1.87073618651464,1.88700345770172,2412082.49058729,0.0,1.0
2009-10-07,2.63,2.74,2.47,2.52,897000,2.13914616110152,2.22861615263048,2.00900799160485,2.04967616957256,1102827.86791213,0.0,1.0
2009-10-08,2.74,2.82,2.64,2.66,423500,2.22861615263048,2.29368523737881,2.14727979669506,2.16354706788214,520677.371305224,0.0,1.0
2009-10-09,2.73,2.73,2.57,2.73,415600,2.22048251703694,2.22048251703694,2.09034434754027,2.22048251703694,510964.617507558,0.0,1.0
2009-10-12,2.74,2.76,2.68,2.71,122600,2.22861615263048,2.24488342381756,2.17981433906923,2.20421524584985,150732.103239718,0.0,1.0
2009-10-13,2.78,2.78,2.59,2.74,309200,2.26115069500465,2.26115069500465,2.10661161872735,2.22861615263048,380149.806865585,0.0,1.0
2009-10-14,2.78,2.85,2.77,2.84,293100,2.26115069500465,2.31808614415944,2.25301705941111,2.3099525085659,360355.460518444,0.0,1.0
2009-10-15,2.72,2.78,2.66,2.75,321900,2.2123488814434,2.26115069500465,2.16354706788214,2.23674978822402,395763.980692211,0.0,1.0
2009-10-16,2.79,2.8,2.57,2.69,367500,2.26928433059819,2.27741796619173,2.09034434754027,2.18794797466277,451827.470967343,0.0,1.0
2009-10-19,2.83,2.84,2.7,2.82,263200,2.30181887297236,2.3099525085659,2.19608161025631,2.29368523737881,323594.53158804,0.0,1.0
2009-10-20,2.74,2.83,2.74,2.83,157200,2.22861615263048,2.30181887297236,2.22861615263048,2.30181887297236,193271.50594848,0.0,1.0
2009-10-21,2.59,2.83,2.57,2.67,296700,2.10661161872735,2.30181887297236,2.09034434754027,2.17168070347569,364781.525540165,0.0,1.0
2009-10-22,2.72,2.75,2.56,2.59,231100,2.2123488814434,2.23674978822402,2.08221071194673,2.10661161872735,284128.785144361,0.0,1.0
2009-10-23,2.6,2.75,2.59,2.75,292400,2.11474525432089,2.23674978822402,2.10661161872735,2.23674978822402,359494.836764221,0.0,1.0
2009-10-26,2.47,2.64,2.44,2.61,185900,2.00900799160485,2.14727979669506,1.98460708482422,2.12287888991444,228557.079871644,0.0,1.0
2009-10-27,2.46,2.52,2.44,2.49,203600,2.00087435601131,2.04967616957256,1.98460708482422,2.02527526279193,250318.566228438,0.0,1.0
2009-10-28,2.33,2.44,2.32,2.44,597300,1.89513709329526,1.98460708482422,1.88700345770172,1.98460708482422,734357.954853862,0.0,1.0
2009-10-29,2.44,2.52,2.33,2.33,437600,1.98460708482422,2.04967616957256,1.89513709329526,1.89513709329526,538012.792640298,0.0,1.0
2009-10-30,2.29,2.4,2.18,2.35,575400,1.86260255092109,1.95207254245006,1.77313255939213,1.91140436448235,707432.725971728,0.0,1.0
2009-11-02,2.24,2.41,2.2,2.31,354200,1.82193437295339,1.9602061780436,1.78939983057922,1.87886982210818,435475.619637095,0.0,1.0
2009-11-03,2.44,2.45,2.2,2.2,364000,1.98460708482422,1.99274072041776,1.78939983057922,1.78939983057922,447524.352196226,0.0,1.0
2009-11-04,2.63,2.7,2.45,2.46,519400,2.13914616110152,2.19608161025631,1.99274072041776,2.00087435601131,638582.825633845,0.0,1.0
2009-11-05,2.73,3.0,2.7,2.95,956200,2.22048251703694,2.44009067806257,2.19608161025631,2.39942250009486,1175612.04826931,0.0,1.0
2009-11-06,2.7,2.74,2.59,2.66,400300,2.19608161025631,2.22861615263048,2.10661161872735,2.16354706788214,492153.841165245,0.0,1.0
2009-11-09,2.75,2.76,2.65,2.75,309700,2.23674978822402,2.24488342381756,2.1554134322886,2.23674978822402,380764.538118602,0.0,1.0
2009-11-10,2.7,2.77,2.66,2.73,115800,2.19608161025631,2.25301705941111,2.16354706788214,2.22048251703694,142371.758198689,0.0,1.0
2009-11-11,2.67,2.75,2.62,2.75,209300,2.17168070347569,2.23674978822402,2.13101252550798,2.23674978822402,257326.502512829,0.0,1.0
2009-11-12,2.55,2.74,2.54,2.67,308400,2.07407707635318,2.22861615263048,2.06594344075964,2.17168070347569,379166.236860759,0.0,1.0
2009-11-13,2.58,2.62,2.51,2.57,150600,2.09847798313381,2.13101252550798,2.04154253397902,2.09034434754027,185157.053408658,0.0,1.0
2009-11-16,2.73,2.79,2.58,2.63,383400,2.22048251703694,2.26928433059819,2.09847798313381,2.13914616110152,471375.924813277,0.0,1.0
2009-11-17,2.79,2.8,2.67,2.7,198900,2.26928433059819,2.27741796619173,2.17168070347569,2.19608161025631,244540.09245008,0.0,1.0
2009-11-18,2.81,2.85,2.75,2.78,185300,2.28555160178527,2.31808614415944,2.23674978822402,2.26115069500465,227819.402368024,0.0,1.0
2009-11-19,2.65,2.78,2.61,2.76,329100,2.1554134322886,2.26115069500465,2.12287888991444,2.24488342381756,404616.110735654,0.0,1.0
2009-11-20,2.69,2.75,2.58,2.61,381700,2.18794797466277,2.23674978822402,2.09847798313381,2.12287888991444,469285.83855302,0.0,1.0
2009-11-23,2.82,2.85,2.74,2.77,225700,2.29368523737881,2.31808614415944,2.22861615263048,2.25301705941111,277489.687611781,0.0,1.0
2009-11-24,2.81,2.84,2.75,2.82,204500,2.28555160178527,2.3099525085659,2.23674978822402,2.29368523737881,251425.082483869,0.0,1.0
2009-11-25,2.74,2.83,2.72,2.83,200500,2.22861615263048,2.30181887297236,2.2123488814434,2.30181887297236,246507.232459734,0.0,1.0
2009-11-27,2.66,2.72,2.58,2.65,166100,2.16354706788214,2.2123488814434,2.09847798313381,2.1554134322886,204213.722252179,0.0,1.0
2009-11-30,2.7,2.74,2.51,2.7,778200,2.19608161025631,2.22861615263048,2.04154253397902,2.19608161025631,956767.722195338,0.0,1.0
2009-12-01,2.6,2.79,2.59,2.75,527300,2.11474525432089,2.26928433059819,2.10661161872735,2.23674978822402,648295.579431511,0.0,1.0
2009-12-02,2.64,2.69,2.55,2.61,325800,2.14727979669506,2.18794797466277,2.07407707635318,2.12287888991444,400558.884465743,0.0,1.0
2009-12-03,2.61,2.69,2.61,2.66,214600,2.12287888991444,2.18794797466277,2.12287888991444,2.16354706788214,263842.653794807,0.0,1.0
2009-12-04,2.7,2.75,2.61,2.65,332500,2.19608161025631,2.23674978822402,2.12287888991444,2.1554134322886,408796.283256168,0.0,1.0
2009-12-07,2.8,2.82,2.69,2.69,468900,2.27741796619173,2.29368523737881,2.18794797466277,2.18794797466277,576494.969079149,0.0,1.0
2009-12-08,2.81,2.84,2.74,2.77,390700,2.28555160178527,2.3099525085659,2.22861615263048,2.25301705941111,480351.001107323,0.0,1.0
2009-12-09,3.01,3.01,2.75,2.82,392600,2.44822431365611,2.44822431365611,2.23674978822402,2.29368523737881,482686.979868786,0.0,1.0
2009-12-10,3.08,3.11,2.94,3.03,846100,2.5051597628109,2.52956066959153,2.39128886450132,2.46449158484319,1040248.22635502,0.0,1.0
2009-12-11,2.98,3.15,2.96,3.1,535900,2.42382340687549,2.5620952119657,2.4075561356884,2.52142703399799,658868.956983398,0.0,1.0
2009-12-14,3.06,3.07,2.93,3.02,445100,2.48889249162382,2.49702612721736,2.38315522890778,2.45635794924965,547233.761435549,0.0,1.0
2009-12-15,3.21,3.4,3.16,3.16,1504800,2.61089702552695,2.76543610180424,2.57022884755924,2.57022884755924,1850095.17907934,0.0,1.0
2009-12-16,3.2,3.34,3.17,3.26,737500,2.60276338993341,2.71663428824299,2.57836248315278,2.65156520349466,906728.598199769,0.0,1.0
2009-12-17,3.23,3.28,3.14,3.17,412500,2.62716429671403,2.66783247468174,2.55396157637216,2.57836248315278,507153.283738855,0.0,1.0
2009-12-18,3.24,3.42,3.22,3.28,1185900,2.63529793230757,2.78170337299133,2.61903066112049,2.66783247468174,1458019.58590523,0.0,1.0
2009-12-21,3.3,3.35,3.24,3.3,1039500,2.68409974586883,2.72476792383654,2.63529793230757,2.68409974586883,1278026.27502191,0.0,1.0
2009-12-22,3.29,3.36,3.28,3.31,897400,2.67596611027528,2.73290155943008,2.66783247468174,2.69223338146237,1103319.65291454,0.0,1.0
2009-12-23,3.31,3.37,3.27,3.31,501600,2.69223338146237,2.74103519502362,2.6596988390882,2.69223338146237,616698.393026447,0.0,1.0
2009-12-24,3.67,3.73,3.31,3.35,275700,2.98504426282988,3.03384607639113,2.69223338146237,2.72476792383654,338962.812913459,0.0,1.0
2009-12-28,3.53,3.73,3.5,3.73,374400,2.87117336452029,3.03384607639113,2.84677245773966,3.03384607639113,460310.762258975,0.0,1.0
2009-12-29,3.64,3.65,3.45,3.53,805800,2.96064335604925,2.96877699164279,2.80610427977195,2.87117336452029,990700.887361864,0.0,1.0
2009-12-30,3.6,3.68,3.52,3.63,729200,2.92810881367508,2.99317789842342,2.86303972892675,2.95250972045571,896524.059399692,0.0,1.0
2009-12-31,3.47,3.65,3.46,3.62,337600,2.82237155095904,2.96877699164279,2.8142379153655,2.94437608486217,415066.542036939,0.0,1.0
2010-01-04,3.67,3.73,3.54,3.58,790700,2.98504426282988,3.03384607639113,2.87930700011383,2.911841542488,972136.003520756,0.0,1.0
2010-01-05,3.63,3.8,3.61,3.67,596500,2.95250972045571,3.09078152554592,2.93624244926862,2.98504426282988,733374.384849034,0.0,1.0
2010-01-06,3.5,3.7,3.46,3.61,707800,2.84677245773966,3.0094451696105,2.8142379153655,2.93624244926862,870213.561770574,0.0,1.0
2010-01-07,3.71,3.71,3.46,3.51,764900,3.01757880520404,3.01757880520404,2.8142379153655,2.85490609333321,940415.870865092,0.0,1.0
2010-01-08,3.59,3.78,3.53,3.71,569200,2.91997517808154,3.07451425435884,2.87117336452029,3.01757880520404,699810.058434318,0.0,1.0
2010-01-11,3.58,3.59,3.45,3.59,501400,2.911841542488,2.91997517808154,2.80610427977195,2.91997517808154,616452.50052524,0.0,1.0
2010-01-12,3.53,3.55,3.45,3.53,333900,2.87117336452029,2.88744063570737,2.80610427977195,2.87117336452029,410517.530764615,0.0,1.0
2010-01-13,3.46,3.54,3.43,3.52,362000,2.8142379153655,2.87930700011383,2.78983700858487,2.86303972892675,445065.427184158,0.0,1.0
2010-01-14,3.5,3.55,3.46,3.46,291200,2.84677245773966,2.88744063570737,2.8142379153655,2.8142379153655,358019.481756981,0.0,1.0
2010-01-15,3.46,3.53,3.34,3.53,482300,2.8142379153655,2.87117336452029,2.71663428824299,2.87117336452029,592969.766659998,0.0,1.0
2010-01-19,3.55,3.55,3.43,3.46,388700,2.88744063570737,2.88744063570737,2.78983700858487,2.8142379153655,477892.076095256,0.0,1.0
2010-01-20,3.64,3.66,3.47,3.5,579800,2.96064335604925,2.97691062723633,2.82237155095904,2.84677245773966,712842.360998274,0.0,1.0
2010-01-21,3.5,3.68,3.49,3.64,442100,2.84677245773966,2.99317789842342,2.83863882214612,2.96064335604925,543545.373917449,0.0,1.0
2010-01-22,3.5,3.51,3.4,3.5,633700,2.84677245773966,2.85490609333321,2.76543610180424,2.84677245773966,779110.390073485,0.0,1.0
2010-01-25,3.45,3.54,3.42,3.54,368700,2.80610427977195,2.87930700011383,2.78170337299133,2.87930700011383,453302.825974584,0.0,1.0
2010-01-26,3.37,3.45,3.34,3.42,233500,2.74103519502362,2.80610427977195,2.71663428824299,2.78170337299133,287079.495158842,0.0,1.0
2010-01-27,3.45,3.45,3.09,3.33,795100,2.80610427977195,2.80610427977195,2.51329339840445,2.70850065264945,977545.638547306,0.0,1.0
2010-01-28,3.35,3.45,3.3,3.45,510100,2.72476792383654,2.80610427977195,2.68409974586883,2.80610427977195,627148.824327732,0.0,1.0
2010-01-29,3.38,3.48,3.31,3.38,459400,2.74916883061716,2.83050518655258,2.69223338146237,2.74916883061716,564815.07527183,0.0,1.0
2010-02-01,3.43,3.45,3.36,3.39,378300,2.78983700858487,2.80610427977195,2.73290155943008,2.7573024662107,465105.666032506,0.0,1.0
2010-02-02,3.43,3.47,3.36,3.42,392200,2.78983700858487,2.82237155095904,2.73290155943008,2.78170337299133,482195.194866373,0.0,1.0
2010-02-03,3.35,3.46,3.3,3.46,362300,2.72476792383654,2.8142379153655,2.68409974586883,2.8142379153655,445434.265935968,0.0,1.0
2010-02-04,3.24,3.39,3.2,3.3,499100,2.63529793230757,2.7573024662107,2.60276338993341,2.68409974586883,613624.736761364,0.0,1.0
2010-02-05,3.25,3.3,3.12,3.25,529700,2.64343156790112,2.68409974586883,2.53769430518507,2.64343156790112,651246.28944599,0.0,1.0
2010-02-08,3.2,3.25,3.16,3.24,286600,2.60276338993341,2.64343156790112,2.57022884755924,2.63529793230757,352363.954229226,0.0,1.0
2010-02-09,3.3,3.33,3.14,3.26,428300,2.68409974586883,2.70850065264945,2.55396157637216,2.65156520349466,526578.791334184,0.0,1.0
2010-02-10,3.14,3.3,3.09,3.27,1352600,2.55396157637216,2.68409974586883,2.51329339840445,2.6596988390882,1662970.98566103,0.0,1.0
2010-02-11,3.07,3.21,3.02,3.13,926900,2.49702612721736,2.61089702552695,2.45635794924965,2.54582794077861,1139588.79684253,0.0,1.0
2010-02-12,3.08,3.11,3.0,3.03,286500,2.5051597628109,2.52956066959153,2.44009067806257,2.46449158484319,352241.007978623,0.0,1.0
2010-02-16,3.3,3.3,3.1,3.13,214700,2.68409974586883,2.68409974586883,2.52142703399799,2.54582794077861,263965.600045411,0.0,1.0
2010-02-17,3.42,3.46,3.27,3.33,379600,2.78170337299133,2.8142379153655,2.6596988390882,2.70850065264945,466703.967290349,0.0,1.0
2010-02-18,3.6,3.62,3.4,3.43,367100,2.92810881367508,2.94437608486217,2.76543610180424,2.78983700858487,451335.68596493,0.0,1.0
2010-02-19,3.59,3.67,3.48,3.59,364100,2.91997517808154,2.98504426282988,2.83050518655258,2.91997517808154,447647.298446829,0.0,1.0
2010-02-22,3.58,3.68,3.49,3.61,402800,2.911841542488,2.99317789842342,2.83863882214612,2.93624244926862,495227.497430329,0.0,1.0
2010-02-23,3.45,3.65,3.35,3.58,820900,2.80610427977195,2.96877699164279,2.72476792383654,2.911841542488,1009265.77120297,0.0,1.0
2010-02-24,3.43,3.5,3.4,3.47,565600,2.78983700858487,2.84677245773966,2.76543610180424,2.82237155095904,695383.993412597,0.0,1.0
2010-02-25,3.57,3.6,3.25,3.36,690300,2.90370790689446,2.92810881367508,2.64343156790112,2.73290155943008,848697.967914984,0.0,1.0
2010-02-26,3.48,3.57,3.46,3.57,369000,2.83050518655258,2.90370790689446,2.8142379153655,2.90370790689446,453671.664726393,0.0,1.0
2010-03-01,3.6,3.74,3.49,3.55,1019600,2.92810881367508,3.04197971198467,2.83863882214612,2.88744063570737,1253559.97115185,0.0,1.0
2010-03-02,3.77,3.79,3.6,3.62,1228300,3.0663806187653,3.08264788995238,2.92810881367508,2.94437608486217,1510148.79616105,0.0,1.0
2010-03-03,3.79,3.85,3.73,3.81,719700,3.08264788995238,3.13144970351363,3.03384607639113,3.09891516113946,884844.165592372,0.0,1.0
2010-03-04,3.85,3.89,3.76,3.79,417400,3.13144970351363,3.1639842458878,3.05824698317175,3.08264788995238,513177.650018419,0.0,1.0
2010-03-05,3.9,3.97,3.82,3.89,767300,3.17211788148134,3.22905333063613,3.107048796733,3.1639842458878,943366.580879571,0.0,1.0
2010-03-08,3.9,3.97,3.84,3.91,334300,3.17211788148134,3.22905333063613,3.12331606792009,3.18025151707488,411009.315767028,0.0,1.0
2010-03-09,3.98,4.04,3.86,3.86,791900,3.23718696622968,3.28598877979093,3.13958333910717,3.13958333910717,973611.358527996,0.0,1.0
2010-03-10,3.99,4.04,3.95,3.97,491600,3.24532060182322,3.28598877979093,3.21278605944905,3.22905333063613,604403.767966111,0.0,1.0
2010-03-11,3.96,4.01,3.91,3.96,268300,3.22091969504259,3.2615878730103,3.18025151707488,3.22091969504259,329864.790368811,0.0,1.0
2010-03-12,3.9,3.99,3.86,3.97,203000,3.17211788148134,3.24532060182322,3.13958333910717,3.22905333063613,249580.888724818,0.0,1.0
2010-03-15,3.93,3.96,3.85,3.9,183000,3.19651878826197,3.22091969504259,3.13144970351363,3.17211788148134,224991.638604146,0.0,1.0
2010-03-16,3.98,3.99,3.86,3.93,226400,3.23718696622968,3.24532060182322,3.13958333910717,3.19651878826197,278350.311366004,0.0,1.0
2010-03-17,3.99,3.99,3.95,3.98,281100,3.24532060182322,3.24532060182322,3.21278605944905,3.23718696622968,345601.910446041,0.0,1.0
2010-03-18,3.98,3.99,3.92,3.97,301400,3.23718696622968,3.24532060182322,3.18838515266842,3.22905333063613,370559.999318522,0.0,1.0
2010-03-19,3.89,4.0,3.85,3.89,563200,3.1639842458878,3.25345423741676,3.13144970351363,3.1639842458878,692433.283398116,0.0,1.0
2010-03-22,4.0,4.02,3.81,3.85,297700,3.25345423741676,3.26972150860384,3.09891516113946,3.13144970351363,366010.988046199,0.0,1.0
2010-03-23,4.01,4.1,3.9,4.0,426500,3.2615878730103,3.33479059335218,3.17211788148134,3.25345423741676,524365.758823325,0.0,1.0
2010-03-24,3.94,4.08,3.93,3.99,404100,3.20465242385551,3.31852332216509,3.19651878826197,3.24532060182322,496825.798688172,0.0,1.0
2010-03-25,3.85,4.05,3.84,3.97,506300,3.13144970351363,3.29412241538447,3.12331606792009,3.22905333063613,622476.866804805,0.0,1.0
2010-03-26,3.85,3.9,3.73,3.86,416800,3.13144970351363,3.17211788148134,3.03384607639113,3.13958333910717,512439.972514799,0.0,1.0
2010-03-29,3.78,3.9,3.78,3.85,343500,3.07451425435884,3.17211788148134,3.07451425435884,3.13144970351363,422320.370822537,0.0,1.0
2010-03-30,3.83,3.87,3.78,3.8,259100,3.11518243232655,3.14771697470071,3.07451425435884,3.09078152554592,318553.735313302,0.0,1.0
2010-03-31,3.61,3.8,3.6,3.8,792200,2.93624244926862,3.09078152554592,2.92810881367508,3.09078152554592,973980.197279809,0.0,1.0
2010-04-01,3.62,3.75,3.6,3.67,392100,2.94437608486217,3.05011334757821,2.92810881367508,2.98504426282988,482072.248615769,0.0,1.0
2010-04-05,3.76,3.8,3.61,3.65,471200,3.05824698317175,3.09078152554592,2.93624244926862,2.96877699164279,579322.732843027,0.0,1.0
2010-04-06,3.7,3.77,3.68,3.75,361700,3.0094451696105,3.0663806187653,2.99317789842342,3.05011334757821,444696.588432349,0.0,1.0
2010-04-07,3.7,3.71,3.65,3.7,620800,3.0094451696105,3.01757880520404,2.96877699164279,3.0094451696105,763250.323745651,0.0,1.0
2010-04-08,3.66,3.74,3.65,3.69,209100,2.97691062723633,3.04197971198467,2.96877699164279,3.00131153401696,257080.610011623,0.0,1.0
2010-04-09,3.68,3.72,3.66,3.67,166400,2.99317789842342,3.02571244079759,2.97691062723633,2.98504426282988,204582.561003989,0.0,1.0
2010-04-12,3.67,3.73,3.65,3.69,262600,2.98504426282988,3.03384607639113,2.96877699164279,3.00131153401696,322856.854084419,0.0,1.0
2010-04-13,3.74,3.77,3.65,3.65,221700,3.04197971198467,3.0663806187653,2.96877699164279,2.96877699164279,272571.837587646,0.0,1.0
2010-04-14,3.93,3.99,3.76,3.76,767000,3.19651878826197,3.24532060182322,3.05824698317175,3.05824698317175,942997.74212776,0.0,1.0
2010-04-15,3.88,3.97,3.85,3.93,444100,3.15585061029426,3.22905333063613,3.13144970351363,3.19651878826197,546004.298929515,0.0,1.0
2010-04-16,3.88,3.9,3.78,3.88,403700,3.15585061029426,3.17211788148134,3.07451425435884,3.15585061029426,496334.013685758,0.0,1.0
2010-04-19,3.81,3.93,3.72,3.84,248800,3.09891516113946,3.19651878826197,3.02571244079759,3.12331606792009,305890.271501157,0.0,1.0
2010-04-20,3.89,3.9,3.81,3.87,152400,3.1639842458878,3.17211788148134,3.09891516113946,3.14771697470071,187370.085919518,0.0,1.0
2010-04-21,3.86,3.91,3.81,3.91,203200,3.13958333910717,3.18025151707488,3.09891516113946,3.18025151707488,249826.781226025,0.0,1.0
2010-04-22,3.92,3.95,3.78,3.8,148200,3.18838515266842,3.21278605944905,3.07451425435884,3.09078152554592,182206.343394178,0.0,1.0
2010-04-23,3.9,3.97,3.85,3.94,310300,3.17211788148134,3.22905333063613,3.13144970351363,3.20465242385551,381502.215622222,0.0,1.0
2010-04-26,3.89,3.96,3.88,3.88,262100,3.1639842458878,3.22091969504259,3.15585061029426,3.15585061029426,322242.122831403,0.0,1.0
2010-04-27,3.75,3.88,3.75,3.86,243400,3.05011334757821,3.15585061029426,3.05011334757821,3.13958333910717,299251.173968575,0.0,1.0
2010-04-28,3.76,3.82,3.68,3.78,254700,3.05824698317175,3.107048796733,2.99317789842342,3.07451425435884,313144.100286755,0.0,1.0
2010-04-29,3.88,3.93,3.8,3.82,239200,3.15585061029426,3.19651878826197,3.09078152554592,3.107048796733,294087.431443234,0.0,1.0
2010-04-30,3.69,3.93,3.68,3.87,310500,3.00131153401696,3.19651878826197,2.99317789842342,3.14771697470071,381748.108123429,0.0,1.0
2010-05-03,3.82,3.83,3.71,3.71,238500,3.107048796733,3.11518243232655,3.01757880520404,3.01757880520404,293226.807689011,0.0,1.0
2010-05-04,3.6,3.78,3.57,3.78,393900,2.92810881367508,3.07451425435884,2.90370790689446,3.07451425435884,484285.28112663,0.0,1.0
2010-05-05,3.56,3.68,3.42,3.56,280600,2.89557427130092,2.99317789842342,2.78170337299133,2.89557427130092,344987.179193024,0.0,1.0
2010-05-06,3.4,3.78,3.17,3.52,620900,2.76543610180424,3.07451425435884,2.57836248315278,2.86303972892675,763373.269996255,0.0,1.0
2010-05-07,3.25,3.42,3.2,3.39,437300,2.64343156790112,2.78170337299133,2.60276338993341,2.7573024662107,537643.953888487,0.0,1.0
2010-05-10,3.47,3.5,3.34,3.34,515100,2.82237155095904,2.84677245773966,2.71663428824299,2.71663428824299,633296.1368579,0.0,1.0
2010-05-11,3.45,3.54,3.4,3.45,357500,2.80610427977195,2.87930700011383,2.76543610180424,2.80610427977195,439532.845907008,0.0,1.0
2010-05-12,3.61,3.65,3.43,3.48,364500,2.93624244926862,2.96877699164279,2.78983700858487,2.83050518655258,448139.083449243,0.0,1.0
2010-05-13,3.54,3.62,3.51,3.6,231900,2.87930700011383,2.94437608486217,2.85490609333321,2.92810881367508,285112.355149189,0.0,1.0
2010-05-14,3.48,3.5,3.38,3.5,324000,2.83050518655258,2.84677245773966,2.74916883061716,2.84677245773966,398345.851954882,0.0,1.0
2010-05-17,3.49,3.55,3.36,3.52,247500,2.83863882214612,2.88744063570737,2.73290155943008,2.86303972892675,304291.970243313,0.0,1.0
2010-05-18,3.36,3.65,3.35,3.58,387500,2.73290155943008,2.96877699164279,2.72476792383654,2.911841542488,476416.721088014,0.0,1.0
2010-05-19,3.3,3.4,3.25,3.35,553200,2.68409974586883,2.76543610180424,2.64343156790112,2.72476792383654,680138.658337779,0.0,1.0
2010-05-20,3.18,3.28,3.15,3.18,574100,2.58649611874632,2.66783247468174,2.5620952119657,2.58649611874632,705834.424713883,0.0,1.0
2010-05-21,3.19,3.28,3.1,3.18,588600,2.59462975433987,2.66783247468174,2.52142703399799,2.58649611874632,723661.631051368,0.0,1.0
2010-05-24,3.09,3.26,3.06,3.18,267300,2.51329339840445,2.65156520349466,2.48889249162382,2.58649611874632,328635.327862777,0.0,1.0
2010-05-25,3.03,3.05,2.91,3.05,443700,2.46449158484319,2.48075885603028,2.36688795772069,2.48075885603028,545512.513927103,0.0,1.0
2010-05-26,3.03,3.23,3.02,3.05,332100,2.46449158484319,2.62716429671403,2.45635794924965,2.48075885603028,408304.498253755,0.0,1.0
2010-05-27,3.29,3.29,3.13,3.13,324500,2.67596611027528,2.67596611027528,2.54582794077861,2.54582794077861,398960.5832079,0.0,1.0
2010-05-28,3.16,3.27,3.11,3.27,194900,2.57022884755924,2.6596988390882,2.52956066959153,2.6596988390882,239622.242425946,0.0,1.0
2010-06-01,3.13,3.25,3.13,3.13,529000,2.54582794077861,2.64343156790112,2.54582794077861,2.54582794077861,650385.665691768,0.0,1.0
2010-06-02,3.31,3.35,3.07,3.14,631500,2.69223338146237,2.72476792383654,2.49702612721736,2.55396157637216,776405.572560209,0.0,1.0
2010-06-03,3.33,3.39,3.26,3.32,333200,2.70850065264945,2.7573024662107,2.65156520349466,2.70036701705591,409656.907010391,0.0,1.0
2010-06-04,3.11,3.36,3.1,3.26,580000,2.52956066959153,2.73290155943008,2.52142703399799,2.65156520349466,713088.25349948,0.0,1.0
2010-06-07,3.04,3.13,2.99,3.12,449100,2.47262522043674,2.54582794077861,2.43195704246903,2.53769430518507,552151.611459683,0.0,1.0
2010-06-08,2.91,3.06,2.85,3.05,400100,2.36688795772069,2.48889249162382,2.31808614415944,2.48075885603028,491907.948664038,0.0,1.0
2010-06-09,2.96,3.01,2.9,2.95,305900,2.4075561356884,2.44822431365611,2.35875432212715,2.39942250009486,376092.580595674,0.0,1.0
2010-06-10,3.1,3.13,2.97,3.04,328200,2.52142703399799,2.54582794077861,2.41568977128194,2.47262522043674,403509.594480223,0.0,1.0
2010-06-11,3.15,3.18,3.01,3.04,237500,2.5620952119657,2.58649611874632,2.44822431365611,2.47262522043674,291997.345182977,0.0,1.0
2010-06-14,3.24,3.34,3.2,3.2,412900,2.63529793230757,2.71663428824299,2.60276338993341,2.60276338993341,507645.068741269,0.0,1.0
2010-06-15,3.39,3.4,3.2,3.29,397300,2.7573024662107,2.76543610180424,2.60276338993341,2.67596611027528,488465.453647145,0.0,1.0
2010-06-16,3.35,3.39,3.27,3.36,191400,2.72476792383654,2.7573024662107,2.6596988390882,2.73290155943008,235319.123654828,0.0,1.0
2010-06-17,3.31,3.37,3.27,3.37,97800,2.69223338146237,2.74103519502362,2.6596988390882,2.74103519502362,120241.433090085,0.0,1.0
2010-06-18,3.33,3.36,3.29,3.34,414000,2.70850065264945,2.73290155943008,2.67596611027528,2.71663428824299,508997.477497905,0.0,1.0
2010-06-21,3.3,3.39,3.25,3.38,205800,2.68409974586883,2.7573024662107,2.64343156790112,2.74916883061716,253023.383741712,0.0,1.0
2010-06-22,3.3,3.37,3.26,3.32,313300,2.68409974586883,2.74103519502362,2.65156520349466,2.70036701705591,385190.603140322,0.0,1.0
2010-06-23,3.25,3.35,3.19,3.29,263400,2.64343156790112,2.72476792383654,2.59462975433987,2.67596611027528,323840.424089246,0.0,1.0
2010-06-24,3.13,3.23,3.1,3.21,300600,2.54582794077861,2.62716429671403,2.52142703399799,2.61089702552695,369576.429313697,0.0,1.0
2010-06-25,3.3,3.32,3.07,3.16,800300,2.68409974586883,2.70036701705591,2.49702612721736,2.57022884755924,983938.843578678,0.0,1.0
2010-06-28,3.28,3.32,3.22,3.3,160400,2.66783247468174,2.70036701705591,2.61903066112049,2.68409974586883,197205.785967787,0.0,1.0
2010-06-29,3.16,3.2,3.08,3.2,737100,2.57022884755924,2.60276338993341,2.5051597628109,2.60276338993341,906236.813197357,0.0,1.0
2010-06-30,3.15,3.24,3.11,3.12,373200,2.5620952119657,2.63529793230757,2.52956066959153,2.53769430518507,458835.407251734,0.0,1.0
2010-07-01,3.15,3.2,3.04,3.14,464000,2.5620952119657,2.60276338993341,2.47262522043674,2.55396157637216,570470.602799584,0.0,1.0
2010-07-02,3.16,3.24,3.07,3.24,310700,2.57022884755924,2.63529793230757,2.49702612721736,2.63529793230757,381994.000624635,0.0,1.0
2010-07-06,3.19,3.29,3.08,3.19,692200,2.59462975433987,2.67596611027528,2.5051597628109,2.59462975433987,851033.946676447,0.0,1.0
2010-07-07,3.33,3.33,3.18,3.2,383400,2.70850065264945,2.70850065264945,2.58649611874632,2.60276338993341,471375.924813277,0.0,1.0
2010-07-08,3.53,3.54,3.34,3.38,397700,2.87117336452029,2.87930700011383,2.71663428824299,2.74916883061716,488957.238649557,0.0,1.0
2010-07-09,3.6,3.6,3.48,3.5,236400,2.92810881367508,2.92810881367508,2.83050518655258,2.84677245773966,290644.93642634,0.0,1.0
2010-07-12,3.55,3.59,3.46,3.59,204700,2.88744063570737,2.91997517808154,2.8142379153655,2.91997517808154,251670.974985075,0.0,1.0
2010-07-13,3.7,3.72,3.56,3.62,528300,3.0094451696105,3.02571244079759,2.89557427130092,2.94437608486217,649525.041937544,0.0,1.0
2010-07-14,3.73,3.78,3.61,3.68,274800,3.03384607639113,3.07451425435884,2.93624244926862,2.99317789842342,337856.296658029,0.0,1.0
2010-07-15,3.67,3.75,3.58,3.75,191700,2.98504426282988,3.05011334757821,2.911841542488,3.05011334757821,235687.962406638,0.0,1.0
2010-07-16,3.4,3.66,3.37,3.65,444200,2.76543610180424,2.97691062723633,2.74103519502362,2.96877699164279,546127.24518012,0.0,1.0
2010-07-19,3.36,3.46,3.33,3.41,178700,2.73290155943008,2.8142379153655,2.70850065264945,2.77356973739779,219704.949828202,0.0,1.0
2010-07-20,3.5,3.5,3.3,3.34,260400,2.84677245773966,2.84677245773966,2.68409974586883,2.71663428824299,320152.036571146,0.0,1.0
2010-07-21,3.35,3.56,3.35,3.54,203100,2.72476792383654,2.89557427130092,2.72476792383654,2.87930700011383,249703.834975421,0.0,1.0
2010-07-22,3.55,3.56,3.38,3.42,338400,2.88744063570737,2.89557427130092,2.74916883061716,2.78170337299133,416050.112041766,0.0,1.0
2010-07-23,3.7,3.72,3.48,3.55,280000,3.0094451696105,3.02571244079759,2.83050518655258,2.88744063570737,344249.501689404,0.0,1.0
2010-07-26,3.62,3.75,3.57,3.73,501300,2.94437608486217,3.05011334757821,2.90370790689446,3.03384607639113,616329.554274636,0.0,1.0
2010-07-27,3.7,3.75,3.64,3.67,284000,3.0094451696105,3.05011334757821,2.96064335604925,2.98504426282988,349167.351713539,0.0,1.0
2010-07-28,3.53,3.71,3.53,3.7,169200,2.87117336452029,3.01757880520404,2.87117336452029,3.0094451696105,208025.056020883,0.0,1.0
2010-07-29,3.54,3.66,3.46,3.55,149500,2.87930700011383,2.97691062723633,2.8142379153655,2.88744063570737,183804.644652021,0.0,1.0
2010-07-30,3.5,3.6,3.46,3.47,179700,2.84677245773966,2.92810881367508,2.8142379153655,2.82237155095904,220934.412334236,0.0,1.0
2010-08-02,3.57,3.64,3.52,3.58,266000,2.90370790689446,2.96064335604925,2.86303972892675,2.911841542488,327037.026604934,0.0,1.0
2010-08-03,3.5,3.59,3.45,3.54,167700,2.84677245773966,2.91997517808154,2.80610427977195,2.87930700011383,206180.862261833,0.0,1.0
2010-08-04,3.54,3.61,3.49,3.51,568200,2.87930700011383,2.93624244926862,2.83863882214612,2.85490609333321,698580.595928284,0.0,1.0
2010-08-05,3.62,3.67,3.45,3.49,261200,2.94437608486217,2.98504426282988,2.80610427977195,2.83863882214612,321135.606575972,0.0,1.0
2010-08-06,3.52,3.66,3.43,3.56,140800,2.86303972892675,2.97691062723633,2.78983700858487,2.89557427130092,173108.320849529,0.0,1.0
2010-08-09,3.65,3.69,3.54,3.54,161500,2.96877699164279,3.00131153401696,2.87930700011383,2.87930700011383,198558.194724424,0.0,1.0
2010-08-10,3.47,3.62,3.45,3.58,289400,2.82237155095904,2.94437608486217,2.80610427977195,2.911841542488,355806.44924612,0.0,1.0
2010-08-11,3.36,3.5,3.35,3.46,446000,2.73290155943008,2.84677245773966,2.72476792383654,2.8142379153655,548340.277690979,0.0,1.0
2010-08-12,3.29,3.42,3.28,3.3,348200,2.67596611027528,2.78170337299133,2.66783247468174,2.68409974586883,428098.844600896,0.0,1.0
2010-08-13,3.29,3.31,3.25,3.27,304300,2.67596611027528,2.69223338146237,2.64343156790112,2.6596988390882,374125.440586021,0.0,1.0
2010-08-16,3.34,3.41,3.23,3.26,159200,2.71663428824299,2.77356973739779,2.62716429671403,2.65156520349466,195730.430960547,0.0,1.0
2010-08-17,3.46,3.46,3.32,3.4,200700,2.8142379153655,2.8142379153655,2.70036701705591,2.76543610180424,246753.124960941,0.0,1.0
2010-08-18,3.56,3.56,3.4,3.44,181800,2.89557427130092,2.89557427130092,2.76543610180424,2.79797064417841,223516.283596906,0.0,1.0
2010-08-19,3.29,3.53,3.28,3.53,375800,2.67596611027528,2.87117336452029,2.66783247468174,2.87117336452029,462032.009767423,0.0,1.0
2010-08-20,3.29,3.33,3.21,3.22,376800,2.67596611027528,2.70850065264945,2.61089702552695,2.61903066112049,463261.472273456,0.0,1.0
2010-08-23,3.18,3.37,3.13,3.33,396300,2.58649611874632,2.74103519502362,2.54582794077861,2.70850065264945,487235.991141111,0.0,1.0
2010-08-24,3.13,3.2,3.05,3.13,317400,2.54582794077861,2.60276338993341,2.48075885603028,2.54582794077861,390231.399415061,0.0,1.0
2010-08-25,3.2,3.2,3.06,3.11,290400,2.60276338993341,2.60276338993341,2.48889249162382,2.52956066959153,357035.911752153,0.0,1.0
2010-08-26,3.18,3.3,3.17,3.2,209200,2.58649611874632,2.68409974586883,2.57836248315278,2.60276338993341,257203.556262227,0.0,1.0
2010-08-27,3.22,3.25,3.14,3.24,231600,2.61903066112049,2.64343156790112,2.55396157637216,2.63529793230757,284743.516397379,0.0,1.0
2010-08-30,3.06,3.21,3.05,3.19,514400,2.48889249162382,2.61089702552695,2.48075885603028,2.59462975433987,632435.513103677,0.0,1.0
2010-08-31,3.05,3.11,3.02,3.05,1467400,2.48075885603028,2.52956066959153,2.45635794924965,2.48075885603028,1804113.28135368,0.0,1.0
2010-09-01,3.24,3.25,3.09,3.12,412200,2.63529793230757,2.64343156790112,2.51329339840445,2.53769430518507,506784.444987045,0.0,1.0
2010-09-02,3.26,3.29,3.19,3.22,345600,2.65156520349466,2.67596611027528,2.59462975433987,2.61903066112049,424902.242085207,0.0,1.0
2010-09-03,3.23,3.32,3.18,3.3,392100,2.62716429671403,2.70036701705591,2.58649611874632,2.68409974586883,482072.24861577,0.0,1.0
2010-09-07,3.11,3.22,3.05,3.22,698600,2.52956066959153,2.61903066112049,2.48075885603028,2.61903066112049,858902.506715064,0.0,1.0
2010-09-08,3.13,3.18,3.09,3.11,333400,2.54582794077861,2.58649611874632,2.51329339840445,2.52956066959153,409902.799511598,0.0,1.0
2010-09-09,3.18,3.26,3.15,3.2,165400,2.58649611874632,2.65156520349466,2.5620952119657,2.60276338993341,203353.098497956,0.0,1.0
2010-09-10,3.31,3.32,3.16,3.18,199200,2.69223338146237,2.70036701705591,2.57022884755924,2.58649611874632,244908.93120189,0.0,1.0
2010-09-13,3.41,3.43,3.29,3.34,328100,2.77356973739779,2.78983700858487,2.67596611027528,2.71663428824299,403386.648229619,0.0,1.0
2010-09-14,3.38,3.43,3.31,3.41,284600,2.74916883061716,2.78983700858487,2.69223338146237,2.77356973739779,349905.029217159,0.0,1.0
2010-09-15,3.37,3.37,3.25,3.37,265200,2.74103519502362,2.74103519502362,2.64343156790112,2.74103519502362,326053.456600107,0.0,1.0
2010-09-16,3.19,3.4,3.17,3.36,360700,2.59462975433987,2.76543610180424,2.57836248315278,2.73290155943008,443467.125926314,0.0,1.0
2010-09-17,3.22,3.28,3.17,3.23,483400,2.61903066112049,2.66783247468174,2.57836248315278,2.62716429671403,594322.175416636,0.0,1.0
2010-09-20,3.22,3.24,3.17,3.23,439400,2.61903066112049,2.63529793230757,2.57836248315278,2.62716429671403,540225.825151158,0.0,1.0
2010-09-21,3.21,3.25,3.2,3.23,136100,2.61089702552695,2.64343156790112,2.60276338993341,2.62716429671403,167329.847071171,0.0,1.0
2010-09-22,3.19,3.23,3.14,3.2,297000,2.59462975433987,2.62716429671403,2.55396157637216,2.60276338993341,365150.364291975,0.0,1.0
2010-09-23,3.14,3.2,3.11,3.15,277000,2.55396157637216,2.60276338993341,2.52956066959153,2.5620952119657,340561.114171303,0.0,1.0
2010-09-24,3.3,3.3,3.15,3.2,382300,2.68409974586883,2.68409974586883,2.5620952119657,2.60276338993341,470023.516056639,0.0,1.0
2010-09-27,3.24,3.31,3.21,3.31,160900,2.63529793230757,2.69223338146237,2.61089702552695,2.69223338146237,197820.517220804,0.0,1.0
2010-09-28,3.39,3.39,3.16,3.27,230500,2.7573024662107,2.7573024662107,2.57022884755924,2.6596988390882,283391.107640742,0.0,1.0
2010-09-29,3.32,3.4,3.26,3.38,304300,2.70036701705591,2.76543610180424,2.65156520349466,2.74916883061716,374125.44058602,0.0,1.0
2010-09-30,3.34,3.38,3.28,3.36,292000,2.71663428824299,2.74916883061716,2.66783247468174,2.73290155943008,359003.051761808,0.0,1.0
2010-10-01,3.4,3.4,3.26,3.38,259700,2.76543610180424,2.76543610180424,2.65156520349466,2.74916883061716,319291.412816923,0.0,1.0
2010-10-04,3.3,3.38,3.24,3.38,299800,2.68409974586883,2.74916883061716,2.63529793230757,2.74916883061716,368592.859308869,0.0,1.0
2010-10-05,3.37,3.39,3.27,3.36,322900,2.74103519502362,2.7573024662107,2.6596988390882,2.73290155943008,396993.443198245,0.0,1.0
2010-10-06,3.31,3.35,3.27,3.35,268000,2.69223338146237,2.72476792383654,2.6596988390882,2.72476792383654,329495.951617001,0.0,1.0
2010-10-07,3.35,3.36,3.2,3.35,247900,2.72476792383654,2.73290155943008,2.60276338993341,2.72476792383654,304783.755245726,0.0,1.0
2010-10-08,3.42,3.44,3.28,3.34,502500,2.78170337299133,2.79797064417841,2.66783247468174,2.71663428824299,617804.909281877,0.0,1.0
2010-10-11,3.42,3.45,3.33,3.41,135100,2.78170337299133,2.80610427977195,2.70850065264945,2.77356973739779,166100.384565137,0.0,1.0
2010-10-12,3.37,3.4,3.33,3.4,205200,2.74103519502362,2.76543610180424,2.70850065264945,2.76543610180424,252285.706238092,0.0,1.0
2010-10-13,3.47,3.5,3.35,3.39,359900,2.82237155095904,2.84677245773966,2.72476792383654,2.7573024662107,442483.555921488,0.0,1.0
2010-10-14,3.45,3.48,3.38,3.47,138800,2.80610427977195,2.83050518655258,2.74916883061716,2.82237155095904,170649.395837462,0.0,1.0
2010-10-15,3.49,3.51,3.41,3.5,326700,2.83863882214612,2.85490609333321,2.77356973739779,2.84677245773966,401665.400721173,0.0,1.0
2010-10-18,3.52,3.52,3.44,3.5,225100,2.86303972892675,2.86303972892675,2.79797064417841,2.84677245773966,276752.01010816,0.0,1.0
2010-10-19,3.43,3.55,3.4,3.44,194100,2.78983700858487,2.88744063570737,2.76543610180424,2.79797064417841,238638.672421119,0.0,1.0
2010-10-20,3.52,3.58,3.4,3.47,471000,2.86303972892675,2.911841542488,2.76543610180424,2.82237155095904,579076.840341819,0.0,1.0
2010-10-21,3.42,3.58,3.4,3.55,247500,2.78170337299133,2.911841542488,2.76543610180424,2.88744063570737,304291.970243313,0.0,1.0
2010-10-22,3.49,3.49,3.41,3.45,140200,2.83863882214612,2.83863882214612,2.77356973739779,2.80610427977195,172370.643345909,0.0,1.0
2010-10-25,3.49,3.57,3.48,3.51,90200,2.83863882214612,2.90370790689446,2.83050518655258,2.85490609333321,110897.51804423,0.0,1.0
2010-10-26,3.44,3.54,3.42,3.45,138100,2.79797064417841,2.87930700011383,2.78170337299133,2.80610427977195,169788.772083238,0.0,1.0
2010-10-27,3.52,3.53,3.42,3.42,304000,2.86303972892675,2.87117336452029,2.78170337299133,2.78170337299133,373756.60183421,0.0,1.0
2010-10-28,3.59,3.62,3.55,3.56,358000,2.91997517808154,2.94437608486217,2.88744063570737,2.89557427130092,440147.577160024,0.0,1.0
2010-10-29,3.66,3.69,3.52,3.55,269900,2.97691062723633,3.00131153401696,2.86303972892675,2.88744063570737,331831.930378466,0.0,1.0
2010-11-01,3.66,3.73,3.57,3.68,433300,2.97691062723633,3.03384607639113,2.90370790689446,2.99317789842342,532726.103864354,0.0,1.0
2010-11-02,3.8,3.84,3.68,3.73,534000,3.09078152554592,3.12331606792009,2.99317789842342,3.03384607639113,656532.978221935,0.0,1.0
2010-11-03,3.84,3.89,3.78,3.79,558200,3.12331606792009,3.1639842458878,3.07451425435884,3.08264788995238,686285.970867948,0.0,1.0
2010-11-04,3.8,3.91,3.75,3.91,430900,3.09078152554592,3.18025151707488,3.05011334757821,3.18025151707488,529775.393849873,0.0,1.0
2010-11-05,3.82,3.85,3.79,3.82,254700,3.107048796733,3.13144970351363,3.08264788995238,3.107048796733,313144.100286755,0.0,1.0
2010-11-08,3.77,3.83,3.76,3.82,167200,3.0663806187653,3.11518243232655,3.05824698317175,3.107048796733,205566.131008815,0.0,1.0
2010-11-09,3.62,3.82,3.57,3.79,308700,2.94437608486217,3.107048796733,2.90370790689446,3.08264788995238,379535.075612568,0.0,1.0
2010-11-10,3.76,3.78,3.6,3.62,299500,3.05824698317175,3.07451425435884,2.92810881367508,2.94437608486217,368224.02055706,0.0,1.0
2010-11-11,3.63,3.72,3.62,3.71,178000,2.95250972045571,3.02571244079759,2.94437608486217,3.01757880520404,218844.326073978,0.0,1.0
2010-11-12,3.63,3.72,3.55,3.58,198200,2.95250972045571,3.02571244079759,2.88744063570737,2.911841542488,243679.468695857,0.0,1.0
2010-11-15,3.61,3.7,3.59,3.66,117700,2.93624244926862,3.0094451696105,2.91997517808154,2.97691062723633,144707.736960153,0.0,1.0
2010-11-16,3.51,3.6,3.45,3.59,822100,2.85490609333321,2.92810881367508,2.80610427977195,2.91997517808154,1010741.12621021,0.0,1.0
2010-11-17,3.52,3.57,3.48,3.51,155000,2.86303972892675,2.90370790689446,2.83050518655258,2.85490609333321,190566.688435206,0.0,1.0
2010-11-18,3.56,3.66,3.53,3.58,229000,2.89557427130092,2.97691062723633,2.87117336452029,2.911841542488,281546.913881691,0.0,1.0
2010-11-19,3.63,3.65,3.5,3.57,317700,2.95250972045571,2.96877699164279,2.84677245773966,2.90370790689446,390600.23816687,0.0,1.0
2010-11-22,3.57,3.64,3.54,3.6,195900,2.90370790689446,2.96064335604925,2.87930700011383,2.92810881367508,240851.704931979,0.0,1.0
2010-11-23,3.51,3.54,3.45,3.52,184000,2.85490609333321,2.87930700011383,2.80610427977195,2.86303972892675,226221.10111018,0.0,1.0
2010-11-24,3.65,3.65,3.51,3.57,230900,2.96877699164279,2.96877699164279,2.85490609333321,2.90370790689446,283882.892643155,0.0,1.0
2010-11-26,3.66,3.67,3.61,3.62,39100,2.97691062723633,2.98504426282988,2.93624244926862,2.94437608486217,48071.9839859133,0.0,1.0
2010-11-29,3.87,3.87,3.62,3.62,456400,3.14771697470071,3.14771697470071,2.94437608486217,2.94437608486217,561126.68775373,0.0,1.0
2010-11-30,3.72,3.82,3.65,3.81,723800,3.02571244079759,3.107048796733,2.96877699164279,3.09891516113946,889884.961867109,0.0,1.0
2010-12-01,3.9,3.9,3.8,3.85,570300,3.17211788148134,3.17211788148134,3.09078152554592,3.13144970351363,701162.467190954,0.0,1.0
2010-12-02,4.01,4.04,3.86,3.89,466400,3.2615878730103,3.28598877979093,3.13958333910717,3.1639842458878,573421.312814065,0.0,1.0
2010-12-03,3.99,3.99,3.8,3.83,379800,3.24532060182322,3.24532060182322,3.09078152554592,3.11518243232655,466949.859791556,0.0,1.0
2010-12-06,4.0,4.0,3.92,3.99,292400,3.25345423741676,3.25345423741676,3.18838515266842,3.24532060182322,359494.836764221,0.0,1.0
2010-12-07,4.02,4.04,3.96,4.01,310900,3.26972150860384,3.28598877979093,3.22091969504259,3.2615878730103,382239.893125842,0.0,1.0
2010-12-08,3.98,4.03,3.94,4.02,259400,3.23718696622968,3.27785514419738,3.20465242385551,3.26972150860384,318922.574065112,0.0,1.0
2010-12-09,4.0,4.02,3.96,4.02,430800,3.25345423741676,3.26972150860384,3.22091969504259,3.26972150860384,529652.447599269,0.0,1.0
2010-12-10,4.03,4.07,3.96,4.0,304500,3.27785514419738,3.31038968657155,3.22091969504259,3.25345423741676,374371.333087228,0.0,1.0
2010-12-13,3.99,4.05,3.99,4.04,270500,3.24532060182322,3.29412241538447,3.24532060182322,3.28598877979093,332569.607882085,0.0,1.0
2010-12-14,4.02,4.05,3.96,4.02,202200,3.26972150860384,3.29412241538447,3.22091969504259,3.26972150860384,248597.318719991,0.0,1.0
2010-12-15,3.98,4.05,3.97,4.02,198400,3.23718696622968,3.29412241538447,3.22905333063613,3.26972150860384,243925.361197063,0.0,1.0
2010-12-16,3.97,3.99,3.95,3.98,195500,3.22905333063613,3.24532060182322,3.21278605944905,3.23718696622968,240359.919929566,0.0,1.0
2010-12-17,3.86,3.98,3.83,3.98,583100,3.13958333910717,3.23718696622968,3.11518243232655,3.23718696622968,716899.587268185,0.0,1.0
2010-12-20,3.88,3.91,3.79,3.87,246900,3.15585061029426,3.18025151707488,3.08264788995238,3.14771697470071,303554.292739692,0.0,1.0
2010-12-21,3.93,3.93,3.84,3.92,199200,3.19651878826197,3.19651878826197,3.12331606792009,3.18838515266842,244908.93120189,0.0,1.0
2010-12-22,3.97,3.99,3.94,3.94,103600,3.22905333063613,3.24532060182322,3.20465242385551,3.20465242385551,127372.31562508,0.0,1.0
2010-12-23,3.97,3.99,3.95,3.96,100600,3.22905333063613,3.24532060182322,3.21278605944905,3.22091969504259,123683.928106979,0.0,1.0
2010-12-27,3.98,4.01,3.94,3.95,189500,3.23718696622968,3.2615878730103,3.20465242385551,3.21278605944905,232983.144893364,0.0,1.0
2010-12-28,3.95,3.98,3.95,3.97,116000,3.21278605944905,3.23718696622968,3.21278605944905,3.22905333063613,142617.650699896,0.0,1.0
2010-12-29,3.95,3.99,3.93,3.97,120000,3.21278605944905,3.24532060182322,3.19651878826197,3.22905333063613,147535.50072403,0.0,1.0
2010-12-30,3.97,3.99,3.95,3.95,153100,3.22905333063613,3.24532060182322,3.21278605944905,3.21278605944905,188230.709673742,0.0,1.0
2010-12-31,3.89,4.0,3.89,3.97,200800,3.1639842458878,3.25345423741676,3.1639842458878,3.22905333063613,246876.071211544,0.0,1.0
2011-01-03,4.05,4.05,3.99,4.01,456800,3.29412241538447,3.29412241538447,3.24532060182322,3.2615878730103,561618.472756142,0.0,1.0
2011-01-04,4.03,4.05,3.91,4.05,230900,3.27785514419738,3.29412241538447,3.18025151707488,3.29412241538447,283882.892643156,0.0,1.0
2011-01-05,4.1,4.12,4.0,4.03,333100,3.33479059335218,3.35105786453926,3.25345423741676,3.27785514419738,409533.960759787,0.0,1.0
2011-01-06,4.06,4.1,3.99,4.1,617100,3.30225605097801,3.33479059335218,3.24532060182322,3.33479059335218,758701.312473326,0.0,1.0
2011-01-07,4.15,4.15,4.03,4.08,284100,3.37545877131989,3.37545877131989,3.27785514419738,3.31852332216509,349290.297964142,0.0,1.0
2011-01-10,4.22,4.28,4.05,4.13,409500,3.43239422047468,3.48119603403593,3.29412241538447,3.3591915001328,503464.896220754,0.0,1.0
2011-01-11,4.25,4.26,4.18,4.24,403400,3.45679512725531,3.46492876284885,3.39985967810051,3.44866149166176,495965.174933948,0.0,1.0
2011-01-12,4.34,4.35,4.24,4.3,429400,3.52999784759718,3.53813148319073,3.44866149166176,3.49746330522302,527931.200090823,0.0,1.0
2011-01-13,4.44,4.5,4.34,4.39,1175600,3.6113342035326,3.66013601709385,3.52999784759718,3.57066602556489,1445356.12209309,0.0,1.0
2011-01-14,4.49,4.5,4.43,4.45,382600,3.65200238150031,3.66013601709385,3.60320056793906,3.61946783912614,470392.354808451,0.0,1.0
2011-01-18,4.47,4.5,4.43,4.47,184900,3.63573511031323,3.66013601709385,3.60320056793906,3.63573511031323,227327.61736561,0.0,1.0
2011-01-19,4.39,4.5,4.39,4.45,513500,3.57066602556489,3.66013601709385,3.57066602556489,3.61946783912614,631328.996848247,0.0,1.0
2011-01-20,4.36,4.44,4.35,4.35,241800,3.54626511878427,3.6113342035326,3.53813148319073,3.53813148319073,297284.033958921,0.0,1.0
2011-01-21,4.31,4.45,4.3,4.37,401600,3.50559694081656,3.61946783912614,3.49746330522302,3.55439875437781,493752.142423088,0.0,1.0
2011-01-24,4.5,4.5,4.32,4.32,355000,3.66013601709385,3.66013601709385,3.5137305764101,3.5137305764101,436459.189641924,0.0,1.0
2011-01-25,4.51,4.55,4.38,4.49,274500,3.6682696526874,3.70080419506156,3.56253238997135,3.65200238150031,337487.457906219,0.0,1.0
2011-01-26,4.78,4.81,4.52,4.52,482100,3.88787781371303,3.91227872049365,3.67640328828094,3.67640328828094,592723.874158792,0.0,1.0
2011-01-27,4.91,4.93,4.78,4.82,409000,3.99361507642907,4.00988234761615,3.88787781371303,3.92041235608719,502850.164967737,0.0,1.0
2011-01-28,4.65,4.95,4.65,4.94,596200,3.78214055099698,4.02614961880324,3.78214055099698,4.0180159832097,733005.546097225,0.0,1.0
2011-01-31,4.75,4.79,4.6,4.61,382300,3.8634769069324,3.89601144930657,3.74147237302927,3.74960600862281,470023.51605664,0.0,1.0
2011-02-01,4.9,4.95,4.74,4.75,457600,3.98548144083553,4.02614961880324,3.85534327133886,3.8634769069324,562602.042760969,0.0,1.0
2011-02-02,4.97,5.05,4.83,4.89,791000,4.04241688999032,4.10748597473866,3.92854599168074,3.97734780524199,972504.842272568,0.0,1.0
2011-02-03,5.0,5.03,4.87,4.98,288900,4.06681779677095,4.09121870355157,3.9610805340549,4.05055052558387,355191.717993103,0.0,1.0
2011-02-04,4.93,5.04,4.88,5.01,370800,4.00988234761615,4.09935233914512,3.96921416964845,4.07495143236449,455884.697237255,0.0,1.0
2011-02-07,4.97,5.0,4.9,4.91,410200,4.04241688999032,4.06681779677095,3.98548144083553,3.99361507642907,504325.519974978,0.0,1.0
2011-02-08,4.94,4.98,4.79,4.98,339300,4.0180159832097,4.05055052558387,3.89601144930657,4.05055052558387,417156.628297196,0.0,1.0
2011-02-09,4.91,4.94,4.79,4.87,219000,3.99361507642907,4.0180159832097,3.89601144930657,3.9610805340549,269252.288821356,0.0,1.0
2011-02-10,4.85,4.95,4.8,4.86,239800,3.94481326286782,4.02614961880324,3.90414508490011,3.95294689846136,294825.108946854,0.0,1.0
2011-02-11,4.98,4.98,4.83,4.83,155300,4.05055052558387,4.05055052558387,3.92854599168074,3.92854599168074,190935.527187016,0.0,1.0
2011-02-14,4.95,4.98,4.91,4.98,234700,4.02614961880324,4.05055052558387,3.99361507642907,4.05055052558387,288554.850166083,0.0,1.0
2011-02-15,4.97,4.98,4.92,4.93,375000,4.04241688999032,4.05055052558387,4.00174871202261,4.00988234761615,461048.439762595,0.0,1.0
2011-02-16,5.03,5.04,4.88,4.98,1040100,4.09121870355157,4.09935233914512,3.96921416964845,4.05055052558387,1278763.95252553,0.0,1.0
2011-02-17,5.15,5.2,4.97,5.02,652400,4.18882233067408,4.22949050864179,4.04241688999032,4.08308506795803,802101.338936311,0.0,1.0
2011-02-18,5.26,5.27,5.09,5.19,439100,4.27829232220304,4.28642595779658,4.14002051711283,4.22135687304825,539856.986399348,0.0,1.0
2011-02-22,5.0,5.22,5.0,5.19,455100,4.06681779677095,4.24575777982887,4.06681779677095,4.22135687304825,559528.386495885,0.0,1.0
2011-02-23,4.98,5.06,4.9,5.0,624900,4.05055052558387,4.1156196103322,3.98548144083553,4.06681779677095,768291.120020387,0.0,1.0
2011-02-24,4.8,5.03,4.72,5.03,1375700,3.90414508490011,4.09121870355157,3.83907600015178,4.09121870355157,1691371.56955041,0.0,1.0
2011-02-25,5.05,5.12,4.82,4.82,974200,4.10748597473866,4.16442142389345,3.92041235608719,3.92041235608719,1197742.37337792,0.0,1.0
2011-02-28,5.2,5.34,5.12,5.12,632700,4.22949050864179,4.34336140695137,4.16442142389345,4.16442142389345,777880.92756745,0.0,1.0
2011-03-01,5.1,5.28,5.06,5.28,791700,4.14815415270637,4.29455959339012,4.1156196103322,4.29455959339012,973365.46602679,0.0,1.0
2011-03-02,5.05,5.13,5.0,5.08,495600,4.10748597473866,4.17255505948699,4.06681779677095,4.13188688151928,609321.617990245,0.0,1.0
2011-03-03,5.22,5.24,5.13,5.13,653600,4.24575777982887,4.26202505101595,4.17255505948699,4.17255505948699,803576.693943552,0.0,1.0
2011-03-04,5.31,5.32,5.16,5.24,1044300,4.31896050017075,4.32709413576429,4.19695596626762,4.26202505101595,1283927.69505087,0.0,1.0
2011-03-07,5.29,5.44,5.1,5.33,947100,4.30269322898366,4.42469776288679,4.14815415270637,4.33522777135783,1164423.93946441,0.0,1.0
2011-03-08,5.43,5.5,5.22,5.3,649300,4.41656412729325,4.47349957644804,4.24575777982887,4.3108268645772,798290.005167608,0.0,1.0
2011-03-09,5.51,5.55,5.35,5.43,787600,4.48163321204159,4.51416775441575,4.35149504254492,4.41656412729325,968324.669752052,0.0,1.0
2011-03-10,5.3,5.44,5.24,5.4,678400,4.3108268645772,4.42469776288679,4.26202505101595,4.39216322051263,834067.364093186,0.0,1.0
2011-03-11,5.22,5.34,5.14,5.23,422600,4.24575777982887,4.34336140695137,4.18068869508054,4.25389141542241,519570.855049794,0.0,1.0
2011-03-14,5.03,5.24,4.95,5.24,504400,4.09121870355157,4.26202505101595,4.02614961880324,4.26202505101595,620140.888043342,0.0,1.0
2011-03-15,4.88,4.97,4.78,4.84,792900,3.96921416964845,4.04241688999032,3.88787781371303,3.93667962727428,974840.82103403,0.0,1.0
2011-03-16,4.86,4.99,4.83,4.87,674700,3.95294689846136,4.05868416117741,3.92854599168074,3.9610805340549,829518.352820862,0.0,1.0
2011-03-17,4.88,5.1,4.87,5.01,512300,3.96921416964845,4.14815415270637,3.9610805340549,4.07495143236449,629853.641841006,0.0,1.0
2011-03-18,4.99,5.09,4.94,4.99,1063500,4.05868416117741,4.14002051711283,4.0180159832097,4.05868416117741,1307533.37516672,0.0,1.0
2011-03-21,5.14,5.14,5.01,5.08,527200,4.18068869508054,4.18068869508054,4.07495143236449,4.13188688151928,648172.633180906,0.0,1.0
2011-03-22,5.2,5.2,5.1,5.13,415000,4.22949050864179,4.22949050864179,4.14815415270637,4.17255505948699,510226.940003938,0.0,1.0
2011-03-23,5.14,5.25,5.1,5.2,663000,4.18068869508054,4.2701586866095,4.14815415270637,4.22949050864179,815133.641500267,0.0,1.0
2011-03-24,5.15,5.21,5.05,5.17,368100,4.18882233067408,4.23762414423533,4.10748597473866,4.20508960186116,452565.148470963,0.0,1.0
2011-03-25,5.3,5.36,5.11,5.19,576200,4.3108268645772,4.35962867813846,4.15628778829991,4.22135687304825,708416.295976554,0.0,1.0
2011-03-28,5.21,5.42,5.18,5.32,299800,4.23762414423533,4.40843049169971,4.2132232374547,4.32709413576429,368592.859308869,0.0,1.0
2011-03-29,5.29,5.3,5.14,5.23,272300,4.30269322898366,4.3108268645772,4.18068869508054,4.25389141542241,334782.640392946,0.0,1.0
2011-03-30,5.44,5.46,5.31,5.35,322100,4.42469776288679,4.44096503407388,4.31896050017075,4.35149504254492,396009.873193418,0.0,1.0
2011-03-31,5.42,5.5,5.38,5.46,450100,4.40843049169971,4.47349957644804,4.37589594932554,4.44096503407388,553381.073965717,0.0,1.0
2011-04-01,5.48,5.59,5.42,5.49,513400,4.45723230526096,4.54670229678992,4.40843049169971,4.4653659408545,631206.050597643,0.0,1.0
2011-04-04,5.52,5.64,5.5,5.51,586300,4.48976684763513,4.58737047475763,4.47349957644804,4.48163321204159,720833.867287491,0.0,1.0
2011-04-05,5.58,5.64,5.41,5.5,893200,4.53856866119638,4.58737047475763,4.40029685610617,4.47349957644804,1098155.9103892,0.0,1.0
2011-04-06,5.4,5.63,5.36,5.63,689300,4.39216322051263,4.57923683916409,4.35962867813846,4.57923683916409,847468.50540895,0.0,1.0
2011-04-07,5.4,5.54,5.34,5.4,439800,4.39216322051263,4.50603411882221,4.34336140695137,4.39216322051263,540717.610153571,0.0,1.0
2011-04-08,5.43,5.5,5.35,5.45,517100,4.41656412729325,4.47349957644804,4.35149504254492,4.43283139848033,635755.061869968,0.0,1.0
2011-04-11,5.31,5.46,5.19,5.42,895900,4.31896050017075,4.44096503407388,4.22135687304825,4.40843049169971,1101475.45915549,0.0,1.0
2011-04-12,5.21,5.38,5.16,5.27,561000,4.23762414423533,4.37589594932554,4.19695596626762,4.28642595779658,689728.465884842,0.0,1.0
2011-04-13,5.05,5.3,5.0,5.28,1036400,4.10748597473866,4.3108268645772,4.06681779677095,4.29455959339012,1274214.94125321,0.0,1.0
2011-04-14,4.91,4.98,4.78,4.97,1547500,3.99361507642907,4.05055052558387,3.88787781371303,4.04241688999032,1902593.22808698,0.0,1.0
2011-04-15,4.75,4.98,4.66,4.89,20788900,3.8634769069324,4.05055052558387,3.79027418659052,3.97734780524199,25559173.0916816,0.0,1.0
2011-04-18,4.84,4.9,4.68,4.68,2787900,3.93667962727428,3.98548144083553,3.80654145777761,3.80654145777761,3427618.52057103,0.0,1.0
2011-04-19,4.84,4.89,4.75,4.84,1486500,3.93667962727428,3.97734780524199,3.8634769069324,3.93667962727428,1827596.01521893,0.0,1.0
2011-04-20,4.97,5.07,4.8,4.85,2712700,4.04241688999032,4.12375324592574,3.90414508490011,3.94481326286782,3335162.94011731,0.0,1.0
2011-04-21,5.03,5.05,4.85,4.98,1436700,4.09121870355157,4.10748597473866,3.94481326286782,4.05055052558387,1766368.78241846,0.0,1.0
2011-04-25,5.29,5.31,5.03,5.06,3842600,4.30269322898366,4.31896050017075,4.09121870355157,4.1156196103322,4724332.62568466,0.0,1.0
2011-04-26,5.33,5.37,5.22,5.32,1700000,4.33522777135783,4.367762313732,4.24575777982887,4.32709413576429,2090086.2602571,0.0,1.0
2011-04-27,5.38,5.54,5.21,5.44,2809500,4.37589594932554,4.50603411882221,4.23762414423533,4.42469776288679,3454174.91070136,0.0,1.0
2011-04-28,5.46,5.46,5.3,5.34,1234600,4.44096503407388,4.44096503407388,4.3108268645772,4.34336140695137,1517894.40994906,0.0,1.0
2011-04-29,5.49,5.52,5.42,5.47,1100214,4.4653659408545,4.48976684763513,4.40843049169971,4.44909866966742,1352671.86161324,0.0,1.0
2011-05-02,5.43,5.53,5.43,5.49,627052,4.41656412729325,4.49790048322867,4.41656412729325,4.4653659408545,770936.923333373,0.0,1.0
2011-05-03,5.43,5.5,5.39,5.4,1856200,4.41656412729325,4.47349957644804,4.38402958491908,4.39216322051263,2282128.30369954,0.0,1.0
2011-05-04,5.29,5.52,5.25,5.45,1487200,4.30269322898366,4.48976684763513,4.2701586866095,4.43283139848033,1828456.63897315,0.0,1.0
2011-05-05,5.51,5.66,5.23,5.26,4869900,4.48163321204159,4.60363774594471,4.25389141542241,4.27829232220304,5987359.45813296,0.0,1.0
2011-05-06,5.69,5.87,5.53,5.57,3506400,4.62803865272534,4.77444409340909,4.49790048322867,4.53043502560284,4310987.33115617,0.0,1.0
2011-05-09,5.65,5.81,5.6,5.67,1523300,4.59550411035117,4.72564227984784,4.55483593238346,4.61177138153826,1872840.23544096,0.0,1.0
2011-05-10,5.73,5.76,5.6,5.65,1745900,4.66057319509951,4.68497410188013,4.55483593238346,4.59550411035117,2146518.58928404,0.0,1.0
2011-05-11,5.73,5.77,5.61,5.69,1368700,4.66057319509951,4.69310773747367,4.562969567977,4.62803865272534,1682765.33200817,0.0,1.0
2011-05-12,5.78,5.82,5.55,5.69,1100000,4.70124137306722,4.73377591544138,4.51416775441575,4.62803865272534,1352408.75663694,0.0,1.0
2011-05-13,5.46,5.81,5.38,5.77,1222900,4.44096503407388,4.72564227984784,4.37589594932554,4.69310773747367,1503509.69862847,0.0,1.0
2011-05-16,5.38,5.45,5.33,5.42,2023200,4.37589594932554,4.43283139848033,4.33522777135783,4.40843049169971,2487448.54220715,0.0,1.0
2011-05-17,5.25,5.36,5.07,5.31,1688800,4.2701586866095,4.35962867813846,4.12375324592574,4.31896050017075,2076316.28018952,0.0,1.0
2011-05-18,5.3,5.36,5.25,5.26,833000,4.3108268645772,4.35962867813846,4.2701586866095,4.27829232220304,1024142.26752598,0.0,1.0
2011-05-19,5.43,5.51,5.35,5.37,3006700,4.41656412729325,4.48163321204159,4.35149504254492,4.367762313732,3696624.91689119,0.0,1.0
2011-05-20,5.32,5.4,5.3,5.39,742500,4.32709413576429,4.39216322051263,4.3108268645772,4.38402958491908,912875.910729938,0.0,1.0
2011-05-23,5.22,5.29,5.16,5.21,875100,4.24575777982887,4.30269322898366,4.19695596626762,4.23762414423533,1075902.63902999,0.0,1.0
2011-05-24,5.15,5.25,5.15,5.25,776200,4.18882233067408,4.2701586866095,4.18882233067408,4.2701586866095,954308.797183269,0.0,1.0
2011-05-25,5.3,5.35,5.12,5.15,478200,4.3108268645772,4.35149504254492,4.16442142389345,4.18882233067408,587928.970385262,0.0,1.0
2011-05-26,5.29,5.31,5.15,5.27,525200,4.30269322898366,4.31896050017075,4.18882233067408,4.28642595779658,645713.70816884,0.0,1.0
2011-05-27,5.35,5.36,5.27,5.32,501500,4.35149504254492,4.35962867813846,4.28642595779658,4.32709413576429,616575.446775843,0.0,1.0
2011-05-31,5.48,5.5,5.34,5.41,1494200,4.45723230526096,4.47349957644804,4.34336140695137,4.40029685610617,1837062.87651539,0.0,1.0
2011-06-01,5.17,5.48,5.16,5.47,1221800,4.20508960186116,4.45723230526096,4.19695596626762,4.44909866966742,1502157.28987184,0.0,1.0
2011-06-02,5.16,5.27,5.15,5.16,504300,4.19695596626762,4.28642595779658,4.18882233067408,4.19695596626762,620017.941792738,0.0,1.0
2011-06-03,5.08,5.13,5.0,5.06,1188100,4.13188688151928,4.17255505948699,4.06681779677095,4.1156196103322,1460724.40341851,0.0,1.0
2011-06-06,4.8,5.08,4.8,5.06,1297000,3.90414508490011,4.13188688151928,3.90414508490011,4.1156196103322,1594612.87032556,0.0,1.0
2011-06-07,5.14,5.26,4.87,4.87,1534500,4.18068869508054,4.27829232220304,3.9610805340549,3.9610805340549,1886610.21550854,0.0,1.0
2011-06-08,5.15,5.2,5.1,5.15,783200,4.18882233067408,4.22949050864179,4.14815415270637,4.18882233067408,962915.034725504,0.0,1.0
2011-06-09,5.19,5.29,5.12,5.18,723700,4.22135687304825,4.30269322898366,4.16442142389345,4.2132232374547,889762.015616506,0.0,1.0
2011-06-10,5.14,5.22,5.08,5.15,829700,4.18068869508054,4.24575777982887,4.13188688151928,4.18882233067408,1020085.04125607,0.0,1.0
2011-06-13,5.0,5.24,4.98,5.19,964300,4.06681779677095,4.26202505101595,4.05055052558387,4.22135687304825,1185570.69456819,0.0,1.0
2011-06-14,5.31,5.4,5.06,5.06,1389400,4.31896050017075,4.39216322051263,4.1156196103322,4.1156196103322,1708215.20588306,0.0,1.0
2011-06-15,5.1,5.24,5.04,5.23,1134900,4.14815415270637,4.26202505101595,4.09935233914512,4.25389141542241,1395316.99809752,0.0,1.0
2011-06-16,5.11,5.19,5.02,5.09,1202500,4.15628778829991,4.22135687304825,4.08308506795803,4.14002051711283,1478428.66350539,0.0,1.0
2011-06-17,5.03,5.19,4.97,5.17,2046200,4.09121870355157,4.22135687304825,4.04241688999032,4.20508960186116,2515726.17984593,0.0,1.0
2011-06-20,4.99,5.01,4.88,4.98,1637600,4.05868416117741,4.07495143236449,3.96921416964845,4.05055052558387,2013367.7998806,0.0,1.0
2011-06-21,5.27,5.43,5.04,5.04,1338200,4.28642595779658,4.41656412729325,4.09935233914512,4.09935233914512,1645266.72557415,0.0,1.0
2011-06-22,5.27,5.35,5.23,5.25,635600,4.28642595779658,4.35149504254492,4.25389141542241,4.2701586866095,781446.368834948,0.0,1.0
2011-06-23,5.28,5.32,5.06,5.17,903800,4.29455959339012,4.32709413576429,4.1156196103322,4.20508960186116,1111188.21295316,0.0,1.0
2011-06-24,5.3,5.36,5.2,5.29,4786900,4.3108268645772,4.35962867813846,4.22949050864179,4.30269322898366,5885314.07013218,0.0,1.0
2011-06-27,5.34,5.38,5.19,5.28,701000,4.34336140695137,4.37589594932554,4.22135687304825,4.29455959339012,861853.216729545,0.0,1.0
2011-06-28,5.43,5.45,5.31,5.37,1266900,4.41656412729325,4.43283139848033,4.31896050017075,4.367762313732,1557606.04889395,0.0,1.0
2011-06-29,5.45,5.49,5.39,5.46,998800,4.43283139848033,4.4653659408545,4.38402958491908,4.44096503407388,1227987.15102635,0.0,1.0
2011-06-30,5.44,5.5,5.36,5.47,877700,4.42469776288679,4.47349957644804,4.35962867813846,4.44909866966742,1079099.24154568,0.0,1.0
2011-07-01,5.48,5.61,5.44,5.47,1325000,4.45723230526096,4.562969567977,4.42469776288679,4.44909866966742,1629037.8204945,0.0,1.0
2011-07-05,5.4,5.51,5.37,5.48,778200,4.39216322051263,4.48163321204159,4.367762313732,4.45723230526096,956767.722195336,0.0,1.0
2011-07-06,5.5,5.52,5.37,5.38,730400,4.47349957644804,4.48976684763513,4.367762313732,4.37589594932554,897999.414406933,0.0,1.0
2011-07-07,5.5,5.57,5.44,5.56,1055900,4.47349957644804,4.53043502560284,4.42469776288679,4.52230139000929,1298189.46012087,0.0,1.0
2011-07-08,5.44,5.5,5.36,5.42,404600,4.42469776288679,4.47349957644804,4.35962867813846,4.40843049169971,497440.529941189,0.0,1.0
2011-07-11,5.31,5.41,5.28,5.35,591800,4.31896050017075,4.40029685610617,4.29455959339012,4.35149504254492,727595.911070676,0.0,1.0
2011-07-12,5.24,5.37,5.2,5.27,758700,4.26202505101595,4.367762313732,4.22949050864179,4.28642595779658,932793.203327683,0.0,1.0
2011-07-13,5.31,5.45,5.26,5.27,1870900,4.31896050017075,4.43283139848033,4.27829232220304,4.28642595779658,2300201.40253824,0.0,1.0
2011-07-14,5.18,5.41,5.15,5.31,754100,4.2132232374547,4.40029685610617,4.18882233067408,4.31896050017075,927137.675799928,0.0,1.0
2011-07-15,5.24,5.35,5.18,5.23,1401900,4.26202505101595,4.35149504254492,4.2132232374547,4.25389141542241,1723583.48720849,0.0,1.0
2011-07-18,5.12,5.23,5.09,5.22,1301400,4.16442142389345,4.25389141542241,4.14002051711283,4.24575777982887,1600022.50535211,0.0,1.0
2011-07-19,5.22,5.24,5.13,5.15,757200,4.24575777982887,4.26202505101595,4.17255505948699,4.18882233067408,930949.009568632,0.0,1.0
2011-07-20,5.15,5.22,5.15,5.21,438800,4.18882233067408,4.24575777982887,4.18882233067408,4.23762414423533,539488.147647537,0.0,1.0
2011-07-21,5.2,5.27,5.14,5.18,888200,4.22949050864179,4.28642595779658,4.18068869508054,4.2132232374547,1092008.59785903,0.0,1.0
2011-07-22,5.23,5.25,5.16,5.24,440600,4.25389141542241,4.2701586866095,4.19695596626762,4.26202505101595,541701.180158399,0.0,1.0
2011-07-25,5.18,5.23,5.11,5.15,623200,4.2132232374547,4.25389141542241,4.15628778829991,4.18882233067408,766201.033760132,0.0,1.0
2011-07-26,5.16,5.23,5.15,5.16,910000,4.19695596626762,4.25389141542241,4.18882233067408,4.19695596626762,1118810.88049056,0.0,1.0
2011-07-27,4.95,5.17,4.92,5.12,1767800,4.02614961880324,4.20508960186116,4.00174871202261,4.16442142389345,2173443.81816617,0.0,1.0
2011-07-28,4.95,5.0,4.82,4.91,1093200,4.02614961880324,4.06681779677095,3.92041235608719,3.99361507642907,1344048.41159592,0.0,1.0
2011-07-29,4.95,5.04,4.79,4.89,1452000,4.02614961880324,4.09935233914512,3.89601144930657,3.97734780524199,1785179.55876077,0.0,1.0
2011-08-01,4.97,5.05,4.95,5.05,1188400,4.04241688999032,4.10748597473866,4.02614961880324,4.10748597473866,1461093.24217032,0.0,1.0
2011-08-02,4.67,4.96,4.67,4.92,1253100,3.79840782218407,4.03428325439678,3.79840782218407,4.00174871202261,1540639.46631069,0.0,1.0
2011-08-03,4.79,4.82,4.58,4.67,1638600,3.89601144930657,3.92041235608719,3.72520510184219,3.79840782218407,2014597.26238663,0.0,1.0
2011-08-04,4.53,4.7,4.5,4.67,3215800,3.68453692387448,3.82280872896469,3.66013601709385,3.79840782218407,3953705.52690281,0.0,1.0
2011-08-05,4.35,4.61,4.19,4.6,1844500,3.53813148319073,3.74960600862281,3.40799331369406,3.74147237302927,2267743.59237895,0.0,1.0
2011-08-08,3.66,4.25,3.58,4.11,1962200,2.97691062723633,3.45679512725531,2.911841542488,3.34292422894572,2412451.32933911,0.0,1.0
2011-08-09,4.11,4.11,3.62,3.78,2495700,3.34292422894572,3.34292422894572,2.94437608486217,3.07451425435884,3068369.57630802,0.0,1.0
2011-08-10,3.83,4.03,3.8,3.99,1882600,3.11518243232655,3.27785514419738,3.09078152554592,3.24532060182322,2314586.11385883,0.0,1.0
2011-08-11,4.07,4.16,3.88,3.88,1680500,3.31038968657155,3.38359240691343,3.15585061029426,3.15585061029426,2066111.74138944,0.0,1.0
2011-08-12,4.27,4.33,4.05,4.13,1636300,3.47306239844239,3.52186421200364,3.29412241538447,3.3591915001328,2011769.49862276,0.0,1.0
2011-08-15,4.43,4.43,4.27,4.34,723300,3.60320056793906,3.60320056793906,3.47306239844239,3.52999784759718,889270.230614093,0.0,1.0
2011-08-16,4.38,4.5,4.32,4.37,1802700,3.56253238997135,3.66013601709385,3.5137305764101,3.55439875437781,2216352.05962675,0.0,1.0
2011-08-17,4.36,4.5,4.31,4.41,779700,3.54626511878427,3.66013601709385,3.50559694081656,3.58693329675198,958611.915954387,0.0,1.0
2011-08-18,3.91,4.24,3.85,4.24,900500,3.18025151707488,3.44866149166176,3.13144970351363,3.44866149166176,1107130.98668325,0.0,1.0
2011-08-19,3.8,3.99,3.79,3.79,887500,3.09078152554592,3.24532060182322,3.08264788995238,3.08264788995238,1091147.97410481,0.0,1.0
2011-08-22,3.86,3.97,3.73,3.93,929200,3.13958333910717,3.22905333063613,3.03384607639113,3.19651878826197,1142416.56060641,0.0,1.0
2011-08-23,4.07,4.07,3.82,3.89,1370900,3.31038968657155,3.31038968657155,3.107048796733,3.1639842458878,1685470.14952145,0.0,1.0
2011-08-24,4.25,4.25,4.01,4.04,699200,3.45679512725531,3.45679512725531,3.2615878730103,3.28598877979093,859640.184218683,0.0,1.0
2011-08-25,3.97,4.38,3.97,4.28,1253300,3.22905333063613,3.56253238997135,3.22905333063613,3.48119603403593,1540885.3588119,0.0,1.0
2011-08-26,3.97,3.98,3.7,3.92,1175900,3.22905333063613,3.23718696622968,3.0094451696105,3.18838515266842,1445724.9608449,0.0,1.0
2011-08-29,4.29,4.29,4.01,4.04,882300,3.48932966962947,3.48932966962947,3.2615878730103,3.28598877979093,1084754.76907343,0.0,1.0
2011-08-30,4.1,4.23,4.06,4.21,2284400,3.33479059335218,3.44052785606822,3.30225605097801,3.42426058488114,2808584.14878312,0.0,1.0
2011-08-31,4.21,4.23,4.13,4.14,1453800,3.42426058488114,3.44052785606822,3.3591915001328,3.36732513572635,1787392.59127163,0.0,1.0
2011-09-01,4.1,4.39,4.1,4.25,1279300,3.33479059335218,3.57066602556489,3.33479059335218,3.45679512725531,1572851.38396877,0.0,1.0
2011-09-02,3.95,4.07,3.94,4.01,1132700,3.21278605944905,3.31038968657155,3.20465242385551,3.2615878730103,1392612.18058424,0.0,1.0
2011-09-06,3.9,3.91,3.7,3.81,1150100,3.17211788148134,3.18025151707488,3.0094451696105,3.09891516113946,1414004.82818923,0.0,1.0
2011-09-07,4.0,4.04,3.92,4.01,969100,3.25345423741676,3.28598877979093,3.18838515266842,3.2615878730103,1191472.11459715,0.0,1.0
2011-09-08,3.84,4.04,3.82,3.94,780700,3.12331606792009,3.28598877979093,3.107048796733,3.20465242385551,959841.378460421,0.0,1.0
2011-09-09,3.86,3.87,3.61,3.78,1709600,3.13958333910717,3.14771697470071,2.93624244926862,3.07451425435884,2101889.10031502,0.0,1.0
2011-09-12,3.8,3.85,3.66,3.76,870700,3.09078152554592,3.13144970351363,2.97691062723633,3.05824698317175,1070493.00400344,0.0,1.0
2011-09-13,3.85,3.87,3.72,3.8,1527500,3.13144970351363,3.14771697470071,3.02571244079759,3.09078152554592,1878003.9779663,0.0,1.0
2011-09-14,3.88,3.95,3.76,3.88,1120600,3.15585061029426,3.21278605944905,3.05824698317175,3.15585061029426,1377735.68426124,0.0,1.0
2011-09-15,4.02,4.02,3.88,3.93,748900,3.26972150860384,3.26972150860384,3.15585061029426,3.19651878826197,920744.470768554,0.0,1.0
2011-09-16,4.08,4.19,3.93,4.05,1394300,3.31852332216509,3.40799331369406,3.19651878826197,3.29412241538447,1714239.57216263,0.0,1.0
2011-09-19,3.85,3.97,3.83,3.97,657200,3.13144970351363,3.22905333063613,3.11518243232655,3.22905333063613,808002.758965273,0.0,1.0
2011-09-20,3.79,3.97,3.79,3.85,693200,3.08264788995238,3.22905333063613,3.08264788995238,3.13144970351363,852263.409182482,0.0,1.0
2011-09-21,3.61,3.83,3.61,3.79,1113600,2.93624244926862,3.11518243232655,2.93624244926862,3.08264788995238,1369129.446719,0.0,1.0
2011-09-22,3.54,3.61,3.48,3.54,1748400,2.87930700011383,2.93624244926862,2.83050518655258,2.87930700011383,2149592.24554912,0.0,1.0
2011-09-23,3.59,3.6,3.46,3.54,992100,2.91997517808154,2.92810881367508,2.8142379153655,2.87930700011383,1219749.75223592,0.0,1.0
2011-09-26,3.6,3.63,3.41,3.61,643500,2.92810881367508,2.95250972045571,2.77356973739779,2.93624244926862,791159.122632614,0.0,1.0
2011-09-27,3.91,3.97,3.68,3.69,1393100,3.18025151707488,3.22905333063613,2.99317789842342,3.00131153401696,1712764.21715539,0.0,1.0
2011-09-28,3.62,3.92,3.57,3.9,1342000,2.94437608486217,3.18838515266842,2.90370790689446,3.17211788148134,1649938.68309707,0.0,1.0
2011-09-29,3.7,3.77,3.52,3.7,1026900,3.0094451696105,3.0663806187653,2.86303972892675,3.0094451696105,1262535.04744589,0.0,1.0
2011-09-30,3.45,3.68,3.42,3.62,1160200,2.80610427977195,2.99317789842342,2.78170337299133,2.94437608486217,1426422.39950017,0.0,1.0
2011-10-03,3.16,3.62,3.11,3.61,1929700,2.57022884755924,2.94437608486217,2.52956066959153,2.93624244926862,2372493.79789301,0.0,1.0
2011-10-04,3.51,3.51,3.05,3.1,1500000,2.85490609333321,2.85490609333321,2.48075885603028,2.52142703399799,1844193.75905038,0.0,1.0
2011-10-05,3.5,3.53,3.33,3.5,673400,2.84677245773966,2.87117336452029,2.70850065264945,2.84677245773966,827920.051563018,0.0,1.0
2011-10-06,3.63,3.63,3.43,3.44,581400,2.95250972045571,2.95250972045571,2.78983700858487,2.79797064417841,714809.501007927,0.0,1.0
2011-10-07,3.45,3.69,3.44,3.64,992000,2.80610427977195,3.00131153401696,2.79797064417841,2.96064335604925,1219626.80598532,0.0,1.0
2011-10-10,3.71,3.72,3.49,3.54,946300,3.01757880520404,3.02571244079759,2.83863882214612,2.87930700011383,1163440.36945958,0.0,1.0
2011-10-11,3.86,3.91,3.6,3.68,883800,3.13958333910717,3.18025151707488,2.92810881367508,2.99317789842342,1086598.96283248,0.0,1.0
2011-10-12,3.91,3.95,3.8,3.92,1286600,3.18025151707488,3.21278605944905,3.09078152554592,3.18838515266842,1581826.46026281,0.0,1.0
2011-10-13,3.91,3.93,3.81,3.87,401500,3.18025151707488,3.19651878826197,3.09891516113946,3.14771697470071,493629.196172485,0.0,1.0
2011-10-14,4.01,4.02,3.89,3.97,399100,3.2615878730103,3.26972150860384,3.1639842458878,3.22905333063613,490678.486158004,0.0,1.0
2011-10-17,3.86,4.01,3.85,3.96,726300,3.13958333910717,3.2615878730103,3.13144970351363,3.22091969504259,892958.618132195,0.0,1.0
2011-10-18,4.02,4.13,3.83,3.85,743100,3.26972150860384,3.3591915001328,3.11518243232655,3.13144970351363,913613.588233559,0.0,1.0
2011-10-19,3.87,4.07,3.85,4.0,482800,3.14771697470071,3.31038968657155,3.13144970351363,3.25345423741676,593584.497913016,0.0,1.0
2011-10-20,3.82,3.88,3.64,3.88,454700,3.107048796733,3.15585061029426,2.96064335604925,3.15585061029426,559036.601493473,0.0,1.0
2011-10-21,3.98,4.0,3.82,3.94,611600,3.23718696622968,3.25345423741676,3.107048796733,3.20465242385551,751939.26869014,0.0,1.0
2011-10-24,4.17,4.19,3.93,3.98,706000,3.39172604250697,3.40799331369406,3.19651878826197,3.23718696622968,868000.529259712,0.0,1.0
2011-10-25,4.11,4.19,4.05,4.14,705500,3.34292422894572,3.40799331369406,3.29412241538447,3.36732513572635,867385.798006695,0.0,1.0
2011-10-26,4.05,4.32,4.0,4.19,1367400,3.29412241538447,3.5137305764101,3.25345423741676,3.40799331369406,1681167.03075033,0.0,1.0
2011-10-27,4.6,4.7,4.23,4.4,1594400,3.74147237302927,3.82280872896469,3.44052785606822,3.57879966115844,1960255.01961995,0.0,1.0
2011-10-28,4.57,4.59,4.16,4.58,734300,3.71707146624865,3.73333873743573,3.38359240691343,3.72520510184219,902794.318180462,0.0,1.0
2011-10-31,4.42,4.62,4.42,4.5,538600,3.59506693234552,3.75773964421636,3.59506693234552,3.66013601709385,662188.50574969,0.0,1.0
2011-11-01,4.13,4.28,4.07,4.15,719000,3.3591915001328,3.48119603403593,3.31038968657155,3.37545877131989,883983.54183815,0.0,1.0
2011-11-02,4.35,4.41,4.23,4.25,611000,3.53813148319073,3.58693329675198,3.44052785606822,3.45679512725531,751201.59118652,0.0,1.0
2011-11-03,4.53,4.57,4.33,4.44,620000,3.68453692387448,3.71707146624865,3.52186421200364,3.6113342035326,762266.753740824,0.0,1.0
2011-11-04,4.42,4.51,4.3,4.45,540100,3.59506693234552,3.6682696526874,3.49746330522302,3.61946783912614,664032.69950874,0.0,1.0
2011-11-07,4.42,4.45,4.24,4.41,289600,3.59506693234552,3.61946783912614,3.44866149166176,3.58693329675198,356052.341747327,0.0,1.0
2011-11-08,4.56,4.59,4.33,4.49,531100,3.7089378306551,3.73333873743573,3.52186421200364,3.65200238150031,652967.536954439,0.0,1.0
2011-11-09,4.22,4.5,4.22,4.39,746500,3.43239422047468,3.66013601709385,3.43239422047468,3.57066602556489,917793.760754073,0.0,1.0
2011-11-10,4.3,4.33,4.15,4.3,550000,3.49746330522302,3.52186421200364,3.37545877131989,3.49746330522302,676204.378318472,0.0,1.0
2011-11-11,4.57,4.57,4.37,4.37,738200,3.71707146624865,3.71707146624865,3.55439875437781,3.55439875437781,907589.221953993,0.0,1.0
2011-11-14,4.34,4.57,4.32,4.55,458800,3.52999784759718,3.71707146624865,3.5137305764101,3.70080419506156,564077.39776821,0.0,1.0
2011-11-15,4.45,4.48,4.24,4.34,411000,3.61946783912614,3.64386874590677,3.44866149166176,3.52999784759718,505309.089979805,0.0,1.0
2011-11-16,4.35,4.51,4.35,4.4,426300,3.53813148319073,3.6682696526874,3.53813148319073,3.57879966115844,524119.866322117,0.0,1.0
2011-11-17,4.28,4.46,4.2403,4.35,426214,3.48119603403593,3.62760147471969,3.44890550072957,3.53813148319073,524014.132546599,0.0,1.0
2011-11-18,4.41,4.44,4.21,4.27,453201,3.58693329675198,3.6113342035326,3.42426058488114,3.47306239844239,557193.637196927,0.0,1.0
2011-11-21,4.16,4.33,4.02,4.29,498200,3.38359240691343,3.52186421200364,3.26972150860384,3.48932966962947,612518.220505933,0.0,1.0
2011-11-22,4.09,4.21,4.06,4.16,296900,3.32665695775864,3.42426058488114,3.30225605097801,3.38359240691343,365027.418041371,0.0,1.0
2011-11-23,4.02,4.1,3.9,4.06,739100,3.26972150860384,3.33479059335218,3.17211788148134,3.30225605097801,908695.738209425,0.0,1.0
2011-11-25,3.98,4.1,3.95,3.99,307200,3.23718696622968,3.33479059335218,3.21278605944905,3.24532060182322,377690.881853517,0.0,1.0
2011-11-28,4.28,4.29,4.01,4.16,762600,3.48119603403593,3.48932966962947,3.2615878730103,3.38359240691343,937588.107101214,0.0,1.0
2011-11-29,4.12,4.32,4.11,4.28,627700,3.35105786453926,3.5137305764101,3.34292422894572,3.48119603403593,771733.615037283,0.0,1.0
2011-11-30,4.43,4.46,4.26,4.37,1359300,3.60320056793906,3.62760147471969,3.46492876284885,3.55439875437781,1671208.38445145,0.0,1.0
2011-12-01,4.27,4.46,4.27,4.42,600400,3.47306239844239,3.62760147471969,3.47306239844239,3.59506693234552,738169.288622565,0.0,1.0
2011-12-02,4.28,4.42,4.25,4.37,342100,3.48119603403593,3.59506693234552,3.45679512725531,3.55439875437781,420599.12331409,0.0,1.0
2011-12-05,4.33,4.41,4.23,4.38,524800,3.52186421200364,3.58693329675198,3.44052785606822,3.56253238997135,645221.923166427,0.0,1.0
2011-12-06,4.38,4.41,4.19,4.31,558500,3.56253238997135,3.58693329675198,3.40799331369406,3.50559694081656,686654.809619758,0.0,1.0
2011-12-07,4.26,4.35,4.16,4.32,481400,3.46492876284885,3.53813148319073,3.38359240691343,3.5137305764101,591863.250404568,0.0,1.0
2011-12-08,4.07,4.26,4.02,4.18,539900,3.31038968657155,3.46492876284885,3.26972150860384,3.39985967810051,663786.807007534,0.0,1.0
2011-12-09,4.36,4.37,4.1,4.1,538400,3.54626511878427,3.55439875437781,3.33479059335218,3.33479059335218,661942.613248483,0.0,1.0
2011-12-12,4.14,4.28,4.09,4.27,560300,3.36732513572635,3.48119603403593,3.32665695775864,3.47306239844239,688867.842130618,0.0,1.0
2011-12-13,4.09,4.27,4.03,4.17,735700,3.32665695775864,3.47306239844239,3.27785514419738,3.39172604250697,904515.565688909,0.0,1.0
2011-12-14,4.0,4.13,3.99,4.04,485600,3.25345423741676,3.3591915001328,3.24532060182322,3.28598877979093,597026.992929909,0.0,1.0
2011-12-15,4.18,4.18,4.0,4.07,660300,3.39985967810051,3.39985967810051,3.25345423741676,3.31038968657155,811814.092733978,0.0,1.0
2011-12-16,4.31,4.34,4.13,4.22,1163000,3.50559694081656,3.52999784759718,3.3591915001328,3.43239422047468,1429864.89451706,0.0,1.0
2011-12-19,4.15,4.41,4.1,4.34,425200,3.37545877131989,3.58693329675198,3.33479059335218,3.52999784759718,522767.457565481,0.0,1.0
2011-12-20,4.2,4.29,4.15,4.29,791500,3.4161269492876,3.48932966962947,3.37545877131989,3.48932966962947,973119.573525583,0.0,1.0
2011-12-21,4.19,4.28,4.1,4.17,581600,3.40799331369406,3.48119603403593,3.33479059335218,3.39172604250697,715055.393509133,0.0,1.0
2011-12-22,4.3,4.39,4.18,4.2,556600,3.49746330522302,3.57066602556489,3.39985967810051,3.4161269492876,684318.830858293,0.0,1.0
2011-12-23,4.3,4.33,4.24,4.3,151000,3.49746330522302,3.52186421200364,3.44866149166176,3.49746330522302,185648.838411071,0.0,1.0
2011-12-27,4.27,4.29,4.2,4.26,205000,3.47306239844239,3.48932966962947,3.4161269492876,3.46492876284885,252039.813736885,0.0,1.0
2011-12-28,4.12,4.27,4.12,4.27,262800,3.35105786453926,3.47306239844239,3.35105786453926,3.47306239844239,323102.746585627,0.0,1.0
2011-12-29,4.22,4.24,4.13,4.15,256100,3.43239422047468,3.44866149166176,3.3591915001328,3.37545877131989,314865.347795202,0.0,1.0
2011-12-30,4.26,4.29,4.16,4.2,428700,3.46492876284885,3.48932966962947,3.38359240691343,3.4161269492876,527070.576336598,0.0,1.0
2012-01-03,4.49,4.5,4.38,4.4,483900,3.65200238150031,3.66013601709385,3.56253238997135,3.57879966115844,594936.906669653,0.0,1.0
2012-01-04,4.54,4.56,4.41,4.45,802600,3.69267055946802,3.7089378306551,3.58693329675198,3.61946783912614,986766.607342557,0.0,1.0
2012-01-05,4.61,4.63,4.44,4.52,366900,3.74960600862281,3.7658732798099,3.6113342035326,3.67640328828094,451089.793463724,0.0,1.0
2012-01-06,4.62,4.7,4.52,4.62,670700,3.75773964421636,3.82280872896469,3.67640328828094,3.75773964421636,824600.502796726,0.0,1.0
2012-01-09,4.68,4.75,4.46,4.63,605500,3.80654145777761,3.8634769069324,3.62760147471969,3.7658732798099,744439.547403336,0.0,1.0
2012-01-10,4.77,4.81,4.73,4.8,364000,3.87974417811948,3.91227872049365,3.84720963574532,3.90414508490011,447524.352196226,0.0,1.0
2012-01-11,4.62,4.77,4.62,4.75,341800,3.75773964421636,3.87974417811948,3.75773964421636,3.8634769069324,420230.28456228,0.0,1.0
2012-01-12,4.88,4.9,4.78,4.89,490000,3.96921416964845,3.98548144083553,3.88787781371303,3.97734780524199,602436.627956457,0.0,1.0
2012-01-13,4.67,4.81,4.67,4.77,542800,3.79840782218407,3.91227872049365,3.79840782218407,3.87974417811948,667352.24827503,0.0,1.0
2012-01-17,4.73,4.88,4.69,4.74,391100,3.84720963574532,3.96921416964845,3.81467509337115,3.85534327133886,480842.786109735,0.0,1.0
2012-01-18,4.85,4.88,4.7,4.73,307200,3.94481326286782,3.96921416964845,3.82280872896469,3.84720963574532,377690.881853518,0.0,1.0
2012-01-19,4.84,4.9,4.82,4.9,327800,3.93667962727428,3.98548144083553,3.92041235608719,3.98548144083553,403017.80947781,0.0,1.0
2012-01-20,4.84,4.9,4.81,4.81,156471,3.93667962727428,3.98548144083553,3.91227872049365,3.91227872049365,192375.227781581,0.0,1.0
2012-01-23,4.84,4.88,4.81,4.84,82395,3.93667962727428,3.96921416964845,3.91227872049365,3.93667962727428,101301.563184637,0.0,1.0
2012-01-24,5.01,5.02,4.78,4.8,496700,4.07495143236449,4.08308506795803,3.88787781371303,3.90414508490011,610674.026746882,0.0,1.0
2012-01-25,5.0,5.02,4.84,4.99,578500,4.06681779677095,4.08308506795803,3.93667962727428,4.05868416117741,711244.05974043,0.0,1.0
2012-01-26,5.04,5.18,4.97,5.03,441900,4.09935233914512,4.2132232374547,4.04241688999032,4.09121870355157,543299.481416241,0.0,1.0
2012-01-27,5.1,5.1,4.96,5.01,380800,4.14815415270637,4.14815415270637,4.03428325439678,4.07495143236449,468179.322297589,0.0,1.0
2012-01-30,4.99,5.13,4.98,5.03,306600,4.05868416117741,4.17255505948699,4.05055052558387,4.09121870355157,376953.204349897,0.0,1.0
2012-01-31,5.01,5.06,4.88,5.04,459700,4.07495143236449,4.1156196103322,3.96921416964845,4.09935233914512,565183.91402364,0.0,1.0
2012-02-01,5.05,5.17,5.01,5.08,943000,4.10748597473866,4.20508960186116,4.07495143236449,4.13188688151928,1159383.14318967,0.0,1.0
2012-02-02,5.09,5.18,5.05,5.09,373800,4.14002051711283,4.2132232374547,4.10748597473866,4.14002051711283,459573.084755354,0.0,1.0
2012-02-03,5.12,5.24,5.1,5.24,868000,4.16442142389345,4.26202505101595,4.14815415270637,4.26202505101595,1067173.45523715,0.0,1.0
2012-02-06,5.1,5.2,5.06,5.12,394200,4.14815415270637,4.22949050864179,4.1156196103322,4.16442142389345,484654.11987844,0.0,1.0
2012-02-07,5.05,5.17,5.04,5.1,472800,4.10748597473866,4.20508960186116,4.09935233914512,4.14815415270637,581289.872852679,0.0,1.0
2012-02-08,5.08,5.14,5.05,5.09,361100,4.13188688151928,4.18068869508054,4.10748597473866,4.14002051711283,443958.910928729,0.0,1.0
2012-02-09,5.15,5.16,5.03,5.12,275300,4.18882233067408,4.19695596626762,4.09121870355157,4.16442142389345,338471.027911046,0.0,1.0
2012-02-10,5.09,5.15,5.07,5.09,273600,4.14002051711283,4.18882233067408,4.12375324592574,4.14002051711283,336380.941650789,0.0,1.0
2012-02-13,5.1,5.24,5.1,5.17,393100,4.14815415270637,4.26202505101595,4.14815415270637,4.20508960186116,483301.711121803,0.0,1.0
2012-02-14,5.17,5.18,5.05,5.06,687800,4.20508960186116,4.2132232374547,4.10748597473866,4.1156196103322,845624.311649901,0.0,1.0
2012-02-15,5.25,5.25,5.15,5.2,588900,4.2701586866095,4.2701586866095,4.18882233067408,4.22949050864179,724030.469803179,0.0,1.0
2012-02-16,5.43,5.46,5.23,5.24,857100,4.41656412729325,4.44096503407388,4.25389141542241,4.26202505101595,1053772.31392139,0.0,1.0
2012-02-17,5.39,5.47,5.35,5.47,1134100,4.38402958491908,4.44909866966742,4.35149504254492,4.44909866966742,1394333.42809269,0.0,1.0
2012-02-21,5.28,5.44,5.27,5.42,561300,4.29455959339012,4.42469776288679,4.28642595779658,4.40843049169971,690097.304636653,0.0,1.0
2012-02-22,5.24,5.39,5.23,5.39,327800,4.26202505101595,4.38402958491908,4.25389141542241,4.38402958491908,403017.80947781,0.0,1.0
2012-02-23,5.5,5.5,5.15,5.48,787800,4.47349957644804,4.47349957644804,4.18882233067408,4.45723230526096,968570.56225326,0.0,1.0
2012-02-24,5.39,5.51,5.39,5.5,439700,4.38402958491908,4.48163321204159,4.38402958491908,4.47349957644804,540594.663902968,0.0,1.0
2012-02-27,5.44,5.47,5.2,5.31,419600,4.42469776288679,4.44909866966742,4.22949050864179,4.31896050017075,515882.467531693,0.0,1.0
2012-02-28,5.38,5.51,5.33,5.44,264800,4.37589594932554,4.48163321204159,4.33522777135783,4.42469776288679,325561.671597694,0.0,1.0
2012-02-29,5.28,5.5,5.24,5.4,696800,4.29455959339012,4.47349957644804,4.26202505101595,4.39216322051263,856689.474204204,0.0,1.0
2012-03-01,5.41,5.47,5.29,5.32,816200,4.40029685610617,4.44909866966742,4.30269322898366,4.32709413576429,1003487.29742461,0.0,1.0
2012-03-02,5.35,5.43,5.29,5.41,741700,4.35149504254492,4.41656412729325,4.30269322898366,4.40029685610617,911892.34072511,0.0,1.0
2012-03-05,5.31,5.42,5.3,5.31,748100,4.31896050017075,4.40843049169971,4.3108268645772,4.31896050017075,919760.900763726,0.0,1.0
2012-03-06,5.25,5.32,5.12,5.22,933600,4.2701586866095,4.32709413576429,4.16442142389345,4.24575777982887,1147826.19563296,0.0,1.0
2012-03-07,5.29,5.32,5.22,5.29,271600,4.30269322898366,4.32709413576429,4.24575777982887,4.30269322898366,333922.016638722,0.0,1.0
2012-03-08,5.46,5.48,5.28,5.35,475700,4.44096503407388,4.45723230526096,4.29455959339012,4.35149504254492,584855.314120177,0.0,1.0
2012-03-09,5.58,5.58,5.44,5.45,779400,4.53856866119638,4.53856866119638,4.42469776288679,4.43283139848033,958243.077202577,0.0,1.0
2012-03-12,5.51,5.58,5.46,5.57,290300,4.48163321204159,4.53856866119638,4.44096503407388,4.53043502560284,356912.96550155,0.0,1.0
2012-03-13,5.75,5.76,5.54,5.56,460900,4.67684046628659,4.68497410188013,4.50603411882221,4.52230139000929,566659.26903088,0.0,1.0
2012-03-14,5.71,5.73,5.63,5.72,554400,4.64430592391242,4.66057319509951,4.57923683916409,4.65243955950597,681614.013345021,0.0,1.0
2012-03-15,5.7,5.76,5.66,5.7,405500,4.63617228831888,4.68497410188013,4.60363774594471,4.63617228831888,498547.04619662,0.0,1.0
2012-03-16,5.68,5.71,5.66,5.71,708500,4.6199050171318,4.64430592391242,4.60363774594471,4.64430592391242,871074.185524796,0.0,1.0
2012-03-19,5.65,5.75,5.63,5.66,544800,4.59550411035117,4.67684046628659,4.57923683916409,4.60363774594471,669811.173287098,0.0,1.0
2012-03-20,5.61,5.64,5.53,5.61,477000,4.562969567977,4.58737047475763,4.49790048322867,4.562969567977,586453.615378021,0.0,1.0
2012-03-21,5.58,5.63,5.53,5.63,469700,4.53856866119638,4.57923683916409,4.49790048322867,4.57923683916409,577478.539083975,0.0,1.0
2012-03-22,5.49,5.53,5.4,5.48,512900,4.4653659408545,4.49790048322867,4.39216322051263,4.45723230526096,630591.319344627,0.0,1.0
2012-03-23,5.5,5.52,5.37,5.47,331600,4.47349957644804,4.48976684763513,4.367762313732,4.44909866966742,407689.767000738,0.0,1.0
2012-03-26,5.52,5.66,5.48,5.57,669300,4.48976684763513,4.60363774594471,4.45723230526096,4.53043502560284,822879.255288279,0.0,1.0
2012-03-27,5.48,5.56,5.48,5.55,439400,4.45723230526096,4.52230139000929,4.45723230526096,4.51416775441575,540225.825151158,0.0,1.0
2012-03-28,5.49,5.52,5.42,5.48,611900,4.4653659408545,4.48976684763513,4.40843049169971,4.45723230526096,752308.107441952,0.0,1.0
2012-03-29,5.6,5.61,5.41,5.45,526800,4.55483593238346,4.562969567977,4.40029685610617,4.43283139848033,647680.848178494,0.0,1.0
2012-03-30,5.52,5.65,5.5,5.6,639800,4.48976684763513,4.59550411035117,4.47349957644804,4.55483593238346,786610.111360288,0.0,1.0
2012-04-02,5.62,5.62,5.46,5.51,592100,4.57110320357055,4.57110320357055,4.44096503407388,4.48163321204159,727964.749822486,0.0,1.0
2012-04-03,5.6,5.67,5.56,5.59,827500,4.55483593238346,4.61177138153826,4.52230139000929,4.54670229678992,1017380.22374279,0.0,1.0
2012-04-04,5.52,5.57,5.46,5.53,628900,4.48976684763513,4.53043502560284,4.44096503407388,4.49790048322867,773208.970044522,0.0,1.0
2012-04-05,5.44,5.47,5.42,5.46,492600,4.42469776288679,4.44909866966742,4.40843049169971,4.44096503407388,605633.230472145,0.0,1.0
2012-04-09,5.3,5.31,5.2,5.31,1146100,4.3108268645772,4.31896050017075,4.22949050864179,4.31896050017075,1409086.9781651,0.0,1.0
2012-04-10,5.24,5.31,5.2,5.3,1527800,4.26202505101595,4.31896050017075,4.22949050864179,4.3108268645772,1878372.81671812,0.0,1.0
2012-04-11,5.34,5.35,5.24,5.29,734600,4.34336140695137,4.35149504254492,4.26202505101595,4.30269322898366,903163.156932273,0.0,1.0
2012-04-12,5.42,5.46,5.34,5.35,479000,4.40843049169971,4.44096503407388,4.34336140695137,4.35149504254492,588912.540390088,0.0,1.0
2012-04-13,5.41,5.43,5.34,5.37,441300,4.40029685610617,4.41656412729325,4.34336140695137,4.367762313732,542561.803912621,0.0,1.0
2012-04-16,5.36,5.46,5.31,5.43,475400,4.35962867813846,4.44096503407388,4.31896050017075,4.41656412729325,584486.475368367,0.0,1.0
2012-04-17,5.55,5.55,5.39,5.41,668800,4.51416775441575,4.51416775441575,4.38402958491908,4.40029685610617,822264.524035263,0.0,1.0
2012-04-18,5.47,5.52,5.39,5.52,405100,4.44909866966742,4.48976684763513,4.38402958491908,4.48976684763513,498055.261194206,0.0,1.0
2012-04-19,5.51,5.55,5.36,5.46,509700,4.48163321204159,4.51416775441575,4.35962867813846,4.44096503407388,626657.039325318,0.0,1.0
2012-04-20,5.5,5.66,5.48,5.55,659300,4.47349957644804,4.60363774594471,4.45723230526096,4.51416775441575,810584.630227944,0.0,1.0
2012-04-23,5.36,5.41,5.24,5.41,652400,4.35962867813846,4.40029685610617,4.26202505101595,4.40029685610617,802101.338936312,0.0,1.0
2012-04-24,5.43,5.45,5.31,5.37,350800,4.41656412729325,4.43283139848033,4.31896050017075,4.367762313732,431295.447116582,0.0,1.0
2012-04-25,5.53,5.63,5.48,5.5,524700,4.49790048322867,4.57923683916409,4.45723230526096,4.47349957644804,645098.976915823,0.0,1.0
2012-04-26,5.43,5.51,5.35,5.5,726500,4.41656412729325,4.48163321204159,4.35149504254492,4.47349957644804,893204.510633401,0.0,1.0
2012-04-27,5.4,5.46,5.35,5.43,661800,4.39216322051263,4.44096503407388,4.35149504254492,4.41656412729325,813658.286493027,0.0,1.0
2012-04-30,5.35,5.38,5.29,5.37,451900,4.35149504254492,4.37589594932554,4.30269322898366,4.367762313732,555594.106476577,0.0,1.0
2012-05-01,5.39,5.55,5.28,5.34,1235300,4.38402958491908,4.51416775441575,4.29455959339012,4.34336140695137,1518755.03370329,0.0,1.0
2012-05-02,5.34,5.39,5.31,5.32,599200,4.34336140695137,4.38402958491908,4.31896050017075,4.32709413576429,736693.933615326,0.0,1.0
2012-05-03,5.31,5.37,5.3,5.33,654500,4.31896050017075,4.367762313732,4.3108268645772,4.33522777135783,804683.210198982,0.0,1.0
2012-05-04,5.16,5.3,5.15,5.27,1000200,4.19695596626762,4.3108268645772,4.18882233067408,4.28642595779658,1229708.39853479,0.0,1.0
2012-05-07,5.12,5.25,5.1,5.16,481700,4.16442142389345,4.2701586866095,4.14815415270637,4.19695596626762,592232.089156379,0.0,1.0
2012-05-08,5.25,5.26,5.02,5.1,724500,4.2701586866095,4.27829232220304,4.08308506795803,4.14815415270637,890745.585621333,0.0,1.0
2012-05-09,5.27,5.31,5.14,5.16,445200,4.28642595779658,4.31896050017075,4.18068869508054,4.19695596626762,547356.707686153,0.0,1.0
2012-05-10,5.34,5.4,5.22,5.29,465800,4.34336140695137,4.39216322051263,4.24575777982887,4.30269322898366,572683.635310445,0.0,1.0
2012-05-11,5.27,5.33,5.25,5.28,322700,4.28642595779658,4.33522777135783,4.2701586866095,4.29455959339012,396747.550697038,0.0,1.0
2012-05-14,5.21,5.29,5.11,5.19,441600,4.23762414423533,4.30269322898366,4.15628778829991,4.22135687304825,542930.642664432,0.0,1.0
2012-05-15,5.25,5.31,5.14,5.19,496900,4.2701586866095,4.31896050017075,4.18068869508054,4.22135687304825,610919.919248089,0.0,1.0
2012-05-16,5.21,5.33,5.19,5.27,441100,4.23762414423533,4.33522777135783,4.22135687304825,4.28642595779658,542315.911411415,0.0,1.0
2012-05-17,5.13,5.24,5.07,5.2,699700,4.17255505948699,4.26202505101595,4.12375324592574,4.22949050864179,860254.915471701,0.0,1.0
2012-05-18,5.01,5.21,5.0,5.14,741000,4.07495143236449,4.23762414423533,4.06681779677095,4.18068869508054,911031.716970888,0.0,1.0
2012-05-21,5.18,5.18,4.95,5.03,626900,4.2132232374547,4.2132232374547,4.02614961880324,4.09121870355157,770750.045032456,0.0,1.0
2012-05-22,5.15,5.19,5.07,5.17,536200,4.18882233067408,4.22135687304825,4.12375324592574,4.20508960186116,659237.795735209,0.0,1.0
2012-05-23,5.21,5.24,5.02,5.09,172927,4.23762414423533,4.26202505101595,4.08308506795803,4.14002051711283,212607.26278087,0.0,1.0
2012-05-24,5.1,5.23,5.0,5.21,138568,4.14815415270637,4.25389141542241,4.06681779677095,4.23762414423533,170364.160536062,0.0,1.0
2012-05-25,5.02,5.11,5.0,5.11,573700,4.08308506795803,4.15628778829991,4.06681779677095,4.15628778829991,705342.639711469,0.0,1.0
2012-05-29,5.08,5.14,5.01,5.05,1122300,4.13188688151928,4.18068869508054,4.07495143236449,4.10748597473866,1379825.7705215,0.0,1.0
2012-05-30,4.93,5.07,4.9,5.07,679800,4.00988234761615,4.12375324592574,3.98548144083553,4.12375324592574,835788.611601633,0.0,1.0
2012-05-31,4.95,4.99,4.78,4.93,943400,4.02614961880324,4.05868416117741,3.88787781371303,4.00988234761615,1159874.92819209,0.0,1.0
2012-06-01,4.78,4.87,4.68,4.87,967000,3.88787781371303,3.9610805340549,3.80654145777761,3.9610805340549,1188890.24333448,0.0,1.0
2012-06-04,4.57,4.82,4.56,4.81,1664500,3.71707146624865,3.92041235608719,3.7089378306551,3.91227872049365,2046440.3412929,0.0,1.0
2012-06-05,4.75,4.78,4.51,4.56,1422900,3.8634769069324,3.88787781371303,3.6682696526874,3.7089378306551,1749402.19983519,0.0,1.0
2012-06-06,4.94,4.98,4.79,4.8,716300,4.0180159832097,4.05055052558387,3.89601144930657,3.90414508490011,880663.993071857,0.0,1.0
2012-06-07,5.01,5.12,4.99,5.02,751500,4.07495143236449,4.16442142389345,4.05868416117741,4.08308506795803,923941.07328424,0.0,1.0
2012-06-08,5.07,5.1,4.89,4.98,364400,4.12375324592574,4.14815415270637,3.97734780524199,4.05055052558387,448016.137198639,0.0,1.0
2012-06-11,4.92,5.2,4.92,5.15,462500,4.00174871202261,4.22949050864179,4.00174871202261,4.18882233067408,568626.409040534,0.0,1.0
2012-06-12,5.21,5.24,4.96,4.96,725100,4.23762414423533,4.26202505101595,4.03428325439678,4.03428325439678,891483.263124953,0.0,1.0
2012-06-13,5.14,5.28,5.09,5.19,605400,4.18068869508054,4.29455959339012,4.14002051711283,4.22135687304825,744316.601152733,0.0,1.0
2012-06-14,5.15,5.22,5.11,5.15,605400,4.18882233067408,4.24575777982887,4.15628778829991,4.18882233067408,744316.601152733,0.0,1.0
2012-06-15,5.16,5.19,5.11,5.15,1228100,4.19695596626762,4.22135687304825,4.15628778829991,4.18882233067408,1509902.90365985,0.0,1.0
2012-06-18,5.19,5.22,5.04,5.13,554600,4.22135687304825,4.24575777982887,4.09935233914512,4.17255505948699,681859.905846226,0.0,1.0
2012-06-19,5.32,5.4,5.18,5.21,633900,4.32709413576429,4.39216322051263,4.2132232374547,4.23762414423533,779356.28257469,0.0,1.0
2012-06-20,5.31,5.39,5.27,5.33,533800,4.31896050017075,4.38402958491908,4.28642595779658,4.33522777135783,656287.085720728,0.0,1.0
2012-06-21,5.11,5.3,5.05,5.29,468700,4.15628778829991,4.3108268645772,4.10748597473866,4.30269322898366,576249.076577942,0.0,1.0
2012-06-22,5.18,5.21,5.08,5.15,5256800,4.2132232374547,4.23762414423533,4.13188688151928,4.18882233067408,6463038.50171736,0.0,1.0
2012-06-25,5.09,5.19,5.0,5.07,397500,4.14002051711283,4.22135687304825,4.06681779677095,4.12375324592574,488711.34614835,0.0,1.0
2012-06-26,5.14,5.17,5.06,5.09,439700,4.18068869508054,4.20508960186116,4.1156196103322,4.14002051711283,540594.663902967,0.0,1.0
2012-06-27,5.2,5.22,5.13,5.16,218200,4.22949050864179,4.24575777982887,4.17255505948699,4.19695596626762,268268.718816528,0.0,1.0
2012-06-28,5.23,5.24,5.06,5.13,749500,4.25389141542241,4.26202505101595,4.1156196103322,4.17255505948699,921482.148272174,0.0,1.0
2012-06-29,5.5,5.5,5.34,5.35,872300,4.47349957644804,4.47349957644804,4.34336140695137,4.35149504254492,1072460.1440131,0.0,1.0
2012-07-02,5.59,5.6,5.42,5.52,840100,4.54670229678992,4.55483593238346,4.40843049169971,4.48976684763513,1032871.45131882,0.0,1.0
2012-07-03,5.59,5.67,5.55,5.57,438100,4.54670229678992,4.61177138153826,4.51416775441575,4.53043502560284,538627.523893314,0.0,1.0
2012-07-05,5.61,5.67,5.57,5.59,419100,4.562969567977,4.61177138153826,4.53043502560284,4.54670229678992,515267.736278677,0.0,1.0
2012-07-06,5.57,5.62,5.46,5.52,345700,4.53043502560284,4.57110320357055,4.44096503407388,4.48976684763513,425025.188335811,0.0,1.0
2012-07-09,5.48,5.58,5.43,5.54,217000,4.45723230526096,4.53856866119638,4.41656412729325,4.50603411882221,266793.363809288,0.0,1.0
2012-07-10,5.39,5.59,5.32,5.54,386600,4.38402958491908,4.54670229678992,4.32709413576429,4.50603411882221,475310.204832585,0.0,1.0
2012-07-11,5.4,5.48,5.29,5.37,453100,4.39216322051263,4.45723230526096,4.30269322898366,4.367762313732,557069.461483817,0.0,1.0
2012-07-12,5.37,5.42,5.26,5.34,353500,4.367762313732,4.40843049169971,4.27829232220304,4.34336140695137,434614.995882873,0.0,1.0
2012-07-13,5.46,5.48,5.37,5.39,661300,4.44096503407388,4.45723230526096,4.367762313732,4.38402958491908,813043.55524001,0.0,1.0
2012-07-16,5.54,5.55,5.41,5.48,517700,4.50603411882221,4.51416775441575,4.40029685610617,4.45723230526096,636492.739373588,0.0,1.0
2012-07-17,5.59,5.66,5.52,5.6,340100,4.54670229678992,4.60363774594471,4.48976684763513,4.55483593238346,418140.198302023,0.0,1.0
2012-07-18,5.59,5.63,5.43,5.57,677300,4.54670229678992,4.57923683916409,4.41656412729325,4.53043502560284,832714.955336548,0.0,1.0
2012-07-19,5.59,5.63,5.53,5.61,318300,4.54670229678992,4.57923683916409,4.49790048322867,4.562969567977,391337.915670491,0.0,1.0
2012-07-20,5.49,5.57,5.46,5.55,355800,4.4653659408545,4.53043502560284,4.44096503407388,4.51416775441575,437442.75964675,0.0,1.0
2012-07-23,5.42,5.48,5.31,5.36,313500,4.40843049169971,4.45723230526096,4.31896050017075,4.35962867813846,385436.495641529,0.0,1.0
2012-07-24,5.25,5.42,5.22,5.42,351400,4.2701586866095,4.40843049169971,4.24575777982887,4.40843049169971,432033.124620202,0.0,1.0
2012-07-25,5.24,5.32,5.18,5.31,282700,4.26202505101595,4.32709413576429,4.2132232374547,4.31896050017075,347569.050455695,0.0,1.0
2012-07-26,5.58,5.67,5.2,5.2,1029600,4.53856866119638,4.61177138153826,4.22949050864179,4.22949050864179,1265854.59621218,0.0,1.0
2012-07-27,5.78,5.89,5.54,5.6,1026200,4.70124137306722,4.79071136459618,4.50603411882221,4.55483593238346,1261674.42369167,0.0,1.0
2012-07-30,5.64,5.73,5.35,5.37,412900,4.58737047475763,4.66057319509951,4.35149504254492,4.367762313732,507645.068741268,0.0,1.0
2012-07-31,5.6,5.68,5.55,5.59,509800,4.55483593238346,4.6199050171318,4.51416775441575,4.54670229678992,626779.985575923,0.0,1.0
2012-08-01,5.41,5.65,5.41,5.63,532400,4.40029685610617,4.59550411035117,4.40029685610617,4.57923683916409,654565.838212281,0.0,1.0
2012-08-02,5.46,5.47,5.35,5.35,525600,4.44096503407388,4.44909866966742,4.35149504254492,4.35149504254492,646205.493171253,0.0,1.0
2012-08-03,5.7,5.71,5.52,5.54,501800,4.63617228831888,4.64430592391242,4.48976684763513,4.50603411882221,616944.285527654,0.0,1.0
2012-08-06,5.65,5.7,5.59,5.7,258300,4.59550411035117,4.63617228831888,4.54670229678992,4.63617228831888,317570.165308476,0.0,1.0
2012-08-07,5.65,5.72,5.59,5.7,450800,4.59550411035117,4.65243955950597,4.54670229678992,4.63617228831888,554241.697719941,0.0,1.0
2012-08-08,5.61,5.63,5.55,5.63,258900,4.562969567977,4.57923683916409,4.51416775441575,4.57923683916409,318307.842812096,0.0,1.0
2012-08-09,5.61,5.68,5.57,5.59,180200,4.562969567977,4.6199050171318,4.53043502560284,4.54670229678992,221549.143587253,0.0,1.0
2012-08-10,5.6,5.65,5.57,5.6,205700,4.55483593238346,4.59550411035117,4.53043502560284,4.55483593238346,252900.437491109,0.0,1.0
2012-08-13,5.63,5.64,5.52,5.6,327900,4.57923683916409,4.58737047475763,4.48976684763513,4.55483593238346,403140.755728413,0.0,1.0
2012-08-14,5.62,5.7,5.58,5.69,334500,4.57110320357055,4.63617228831888,4.53856866119638,4.62803865272534,411255.208268234,0.0,1.0
2012-08-15,5.66,5.67,5.57,5.59,182700,4.60363774594471,4.61177138153826,4.53043502560284,4.54670229678992,224622.799852336,0.0,1.0
2012-08-16,5.68,5.73,5.65,5.66,562300,4.6199050171318,4.66057319509951,4.59550411035117,4.60363774594471,691326.767142685,0.0,1.0
2012-08-17,5.72,5.725,5.65,5.67,647834,4.65243955950597,4.65650637730274,4.59550411035117,4.61177138153826,796487.613133762,0.0,1.0
2012-08-20,5.7,5.73,5.64,5.7,304472,4.63617228831888,4.66057319509951,4.58737047475763,4.63617228831888,374336.908137058,0.0,1.0
2012-08-21,5.68,5.72,5.65,5.71,269600,4.6199050171318,4.65243955950597,4.59550411035117,4.64430592391242,331463.091626655,0.0,1.0
2012-08-22,5.64,5.7,5.6,5.66,176800,4.58737047475763,4.63617228831888,4.55483593238346,4.60363774594471,217368.971066738,0.0,1.0
2012-08-23,5.56,5.64,5.52,5.62,187600,4.52230139000929,4.58737047475763,4.48976684763513,4.57110320357055,230647.166131901,0.0,1.0
2012-08-24,5.55,5.58,5.51,5.52,215900,4.51416775441575,4.53856866119638,4.48163321204159,4.48976684763513,265440.955052652,0.0,1.0
2012-08-27,5.53,5.6,5.5,5.6,151000,4.49790048322867,4.55483593238346,4.47349957644804,4.55483593238346,185648.838411072,0.0,1.0
2012-08-28,5.64,5.7,5.49,5.49,444400,4.58737047475763,4.63617228831888,4.4653659408545,4.4653659408545,546373.137681326,0.0,1.0
2012-08-29,5.71,5.71,5.62,5.67,326300,4.64430592391242,4.64430592391242,4.57110320357055,4.61177138153826,401173.61571876,0.0,1.0
2012-08-30,5.59,5.68,5.59,5.68,288800,4.54670229678992,4.6199050171318,4.54670229678992,4.6199050171318,355068.7717425,0.0,1.0
2012-08-31,5.59,5.67,5.54,5.67,315600,4.54670229678992,4.61177138153826,4.50603411882221,4.61177138153826,388018.3669042,0.0,1.0
2012-09-04,5.61,5.65,5.5,5.59,547100,4.562969567977,4.59550411035117,4.47349957644804,4.54670229678992,672638.937050976,0.0,1.0
2012-09-05,5.64,5.7,5.62,5.63,567000,4.58737047475763,4.63617228831888,4.57110320357055,4.57923683916409,697105.240921044,0.0,1.0
2012-09-06,5.7,5.78,5.67,5.69,1208800,4.63617228831888,4.70124137306722,4.61177138153826,4.62803865272534,1486174.2772934,0.0,1.0
2012-09-07,5.79,5.81,5.7,5.73,402100,4.70937500866076,4.72564227984784,4.63617228831888,4.66057319509951,494366.873676105,0.0,1.0
2012-09-10,5.78,5.86,5.72,5.78,372400,4.70124137306722,4.76631045781555,4.65243955950597,4.70124137306722,457851.837246907,0.0,1.0
2012-09-11,5.77,5.82,5.75,5.77,436300,4.69310773747367,4.73377591544138,4.67684046628659,4.69310773747367,536414.491382454,0.0,1.0
2012-09-12,5.75,5.82,5.73,5.8,270700,4.67684046628659,4.73377591544138,4.66057319509951,4.7175086442543,332815.500383292,0.0,1.0
2012-09-13,5.79,5.82,5.73,5.74,566600,4.70937500866076,4.73377591544138,4.66057319509951,4.66870683069305,696613.45591863,0.0,1.0
2012-09-14,5.78,5.84,5.77,5.79,949500,4.70124137306722,4.75004318662847,4.69310773747367,4.70937500866076,1167374.64947889,0.0,1.0
2012-09-17,5.68,5.74,5.66,5.73,388900,4.6199050171318,4.66870683069305,4.60363774594471,4.66057319509951,478137.968596462,0.0,1.0
2012-09-18,5.69,5.73,5.65,5.65,329600,4.62803865272534,4.66057319509951,4.59550411035117,4.59550411035117,405230.84198867,0.0,1.0
2012-09-19,5.69,5.73,5.65,5.72,324600,4.62803865272534,4.66057319509951,4.59550411035117,4.65243955950597,399083.529458502,0.0,1.0
2012-09-20,5.68,5.71,5.63,5.63,182600,4.6199050171318,4.64430592391242,4.57923683916409,4.57923683916409,224499.853601733,0.0,1.0
2012-09-21,5.76,5.8,5.72,5.77,709100,4.68497410188013,4.7175086442543,4.65243955950597,4.69310773747367,871811.863028417,0.0,1.0
2012-09-24,5.81,5.82,5.73,5.73,744500,4.72564227984784,4.73377591544138,4.66057319509951,4.66057319509951,915334.835742006,0.0,1.0
2012-09-25,5.83,5.9,5.8,5.84,734500,4.74190955103493,4.79884500018972,4.7175086442543,4.75004318662847,903040.210681669,0.0,1.0
2012-09-26,5.79,5.87,5.77,5.83,490400,4.70937500866076,4.77444409340909,4.69310773747367,4.74190955103493,602928.412958871,0.0,1.0
2012-09-27,5.8,5.9,5.77,5.81,609800,4.7175086442543,4.79884500018972,4.69310773747367,4.72564227984784,749726.236179281,0.0,1.0
2012-09-28,5.81,5.9,5.73,5.75,508700,4.72564227984784,4.79884500018972,4.66057319509951,4.67684046628659,625427.576819286,0.0,1.0
2012-10-01,5.72,5.87,5.67,5.87,619700,4.65243955950597,4.77444409340909,4.61177138153826,4.77444409340909,761897.914989013,0.0,1.0
2012-10-02,5.69,5.75,5.66,5.75,634900,4.62803865272534,4.67684046628659,4.60363774594471,4.67684046628659,780585.745080724,0.0,1.0
2012-10-03,5.77,5.8,5.65,5.72,589800,4.69310773747367,4.7175086442543,4.59550411035117,4.65243955950597,725136.98605861,0.0,1.0
2012-10-04,5.77,5.83,5.72,5.78,792100,4.69310773747367,4.74190955103493,4.65243955950597,4.70124137306722,973857.251029205,0.0,1.0
2012-10-05,5.78,5.84,5.77,5.8,1267000,4.70124137306722,4.75004318662847,4.69310773747367,4.7175086442543,1557728.99514455,0.0,1.0
2012-10-08,5.77,5.79,5.7,5.73,331100,4.69310773747367,4.70937500866076,4.63617228831888,4.66057319509951,407075.035747721,0.0,1.0
2012-10-09,5.77,5.8,5.69,5.79,314700,4.69310773747367,4.7175086442543,4.62803865272534,4.70937500866076,386911.85064877,0.0,1.0
2012-10-10,5.75,5.82,5.72,5.75,509600,4.67684046628659,4.73377591544138,4.65243955950597,4.67684046628659,626534.093074716,0.0,1.0
2012-10-11,5.69,5.8,5.69,5.79,303000,4.62803865272534,4.7175086442543,4.62803865272534,4.70937500866076,372527.139328177,0.0,1.0
2012-10-12,5.67,5.75,5.65,5.7,220900,4.61177138153826,4.67684046628659,4.59550411035117,4.63617228831888,271588.267582819,0.0,1.0
2012-10-15,5.72,5.75,5.6,5.68,480100,4.65243955950597,4.67684046628659,4.55483593238346,4.6199050171318,590264.949146724,0.0,1.0
2012-10-16,5.85,5.85,5.72,5.74,304000,4.75817682222201,4.75817682222201,4.65243955950597,4.66870683069305,373756.60183421,0.0,1.0
2012-10-17,5.84,5.89,5.79,5.84,423700,4.75004318662847,4.79071136459618,4.70937500866076,4.75004318662847,520923.26380643,0.0,1.0
2012-10-18,5.79,5.87,5.79,5.87,354600,4.70937500866076,4.77444409340909,4.70937500866076,4.77444409340909,435967.40463951,0.0,1.0
2012-10-19,5.7,5.78,5.64,5.75,445900,4.63617228831888,4.70124137306722,4.58737047475763,4.67684046628659,548217.331440376,0.0,1.0
2012-10-22,5.66,5.71,5.6,5.7,237500,4.60363774594471,4.64430592391242,4.55483593238346,4.63617228831888,291997.345182977,0.0,1.0
2012-10-23,5.6,5.63,5.51,5.6,335000,4.55483593238346,4.57923683916409,4.48163321204159,4.55483593238346,411869.939521252,0.0,1.0
2012-10-24,5.61,5.67,5.6,5.61,263300,4.562969567977,4.61177138153826,4.55483593238346,4.562969567977,323717.477838644,0.0,1.0
2012-10-25,5.94,6.11,5.82,5.88,2483000,4.83137954256389,4.9696513476541,4.73377591544138,4.78257772900264,3052755.40248139,0.0,1.0
2012-10-26,5.91,5.95,5.85,5.95,901700,4.80697863578326,4.83951317815743,4.75817682222201,4.83951317815743,1108606.34169049,0.0,1.0
2012-10-31,5.92,5.96,5.87,5.95,903000,4.8151122713768,4.84764681375097,4.77444409340909,4.83951317815743,1110204.64294833,0.0,1.0
2012-11-01,6.0,6.05,5.92,6.01,1408200,4.88018135612514,4.92084953409285,4.8151122713768,4.88831499171868,1731329.1009965,0.0,1.0
2012-11-02,6.02,6.12,5.96,6.12,1304400,4.89644862731222,4.97778498324764,4.84764681375097,4.97778498324764,1603710.89287021,0.0,1.0
2012-11-05,6.11,6.13,5.94,6.04,548400,4.9696513476541,4.98591861884118,4.83137954256389,4.91271589849931,674237.238308819,0.0,1.0
2012-11-06,6.13,6.22,6.09,6.15,380800,4.98591861884118,5.05912133918306,4.95338407646702,5.00218589002827,468179.32229759,0.0,1.0
2012-11-07,5.91,6.13,5.9,6.05,569700,4.80697863578326,4.98591861884118,4.79884500018972,4.92084953409285,700424.789687335,0.0,1.0
2012-11-08,5.88,5.96,5.82,5.93,664800,4.78257772900264,4.84764681375097,4.73377591544138,4.82324590697035,817346.674011128,0.0,1.0
2012-11-09,6.01,6.02,5.79,5.85,640900,4.88831499171868,4.89644862731222,4.70937500866076,4.75817682222201,787962.520116926,0.0,1.0
2012-11-12,6.11,6.15,6.01,6.06,610300,4.9696513476541,5.00218589002827,4.88831499171868,4.92898316968639,750340.967432298,0.0,1.0
2012-11-13,6.24,6.28,6.07,6.09,871800,5.07538861037014,5.10792315274431,4.93711680527993,4.95338407646702,1071845.41276008,0.0,1.0
2012-11-14,6.23,6.36,6.2,6.24,1416800,5.0672549747766,5.17299223749265,5.04285406799598,5.07538861037014,1741902.47854839,0.0,1.0
2012-11-15,6.03,6.28,6.01,6.21,531500,4.90458226290576,5.10792315274431,4.88831499171868,5.05098770358952,653459.321956852,0.0,1.0
2012-11-16,6.03,6.04,5.86,5.99,487800,4.90458226290576,4.91271589849931,4.76631045781555,4.8720477205316,599731.810443184,0.0,1.0
2012-11-19,6.27,6.4,6.08,6.13,1895200,5.09978951715077,5.20552677986681,4.94525044087347,4.98591861884118,2330077.34143485,0.0,1.0
2012-11-20,6.3,6.38,6.25,6.38,620800,5.1241904239314,5.18925950867973,5.08352224596369,5.18925950867973,763250.32374565,0.0,1.0
2012-11-21,6.31,6.36,6.27,6.31,314200,5.13232405952494,5.17299223749265,5.09978951715077,5.13232405952494,386297.119395753,0.0,1.0
2012-11-23,6.35,6.37,6.31,6.35,403300,5.1648586018991,5.18112587308619,5.13232405952494,5.1648586018991,495842.228683346,0.0,1.0
2012-11-26,6.34,6.35,6.28,6.35,537900,5.15672496630556,5.1648586018991,5.10792315274431,5.1648586018991,661327.881995467,0.0,1.0
2012-11-27,6.3,6.35,6.29,6.35,434500,5.1241904239314,5.1648586018991,5.11605678833785,5.1648586018991,534201.458871593,0.0,1.0
2012-11-28,6.39,6.41,6.25,6.29,707400,5.19739314427327,5.21366041546036,5.08352224596369,5.11605678833785,869721.77676816,0.0,1.0
2012-11-29,6.38,6.53,6.33,6.4,602800,5.18925950867973,5.31126404258286,5.14859133071202,5.20552677986681,741119.998637046,0.0,1.0
2012-11-30,6.49,6.52,6.39,6.4,2085100,5.27872950020869,5.30313040698932,5.19739314427327,5.20552677986681,2563552.27133063,0.0,1.0
2012-12-03,6.5,6.6,6.44,6.55,1002100,5.28686313580223,5.36819949173765,5.23806132224098,5.32753131376994,1232044.37729626,0.0,1.0
2012-12-04,6.37,6.54,6.36,6.48,721900,5.18112587308619,5.3193976781764,5.17299223749265,5.27059586461515,887548.983105646,0.0,1.0
2012-12-05,6.18,6.44,6.12,6.39,1505400,5.02658679680889,5.23806132224098,4.97778498324764,5.19739314427327,1850832.85658296,0.0,1.0
2012-12-06,6.19,6.29,6.16,6.19,681200,5.03472043240243,5.11605678833785,5.01031952562181,5.03472043240243,837509.85911008,0.0,1.0
2012-12-07,6.2,6.28,6.17,6.25,610100,5.04285406799598,5.10792315274431,5.01845316121535,5.08352224596369,750095.074931091,0.0,1.0
2012-12-10,6.27,6.32,6.18,6.22,581300,5.09978951715077,5.14045769511848,5.02658679680889,5.05912133918306,714686.554757324,0.0,1.0
2012-12-11,6.38,6.69,6.36,6.53,1436700,5.18925950867973,5.44140221207953,5.17299223749265,5.31126404258286,1766368.78241845,0.0,1.0
2012-12-12,6.27,6.5,6.25,6.41,733500,5.09978951715077,5.28686313580223,5.08352224596369,5.21366041546036,901810.748175636,0.0,1.0
2012-12-13,6.01,6.3,6.01,6.09,9063500,4.88831499171868,5.1241904239314,4.88831499171868,4.95338407646702,11143233.4234354,0.0,1.0
2012-12-14,6.11,6.12,5.98,5.98,2178000,4.9696513476541,4.97778498324764,4.86391408493806,4.86391408493806,2677769.33814115,0.0,1.0
2012-12-17,6.16,6.19,6.13,6.19,1052300,5.01031952562181,5.03472043240243,4.98591861884118,5.03472043240243,1293763.39509914,0.0,1.0
2012-12-18,6.21,6.25,6.09,6.15,1345900,5.05098770358952,5.08352224596369,4.95338407646702,5.00218589002827,1654733.5868706,0.0,1.0
2012-12-19,6.28,6.29,6.14,6.18,780600,5.10792315274431,5.11605678833785,4.99405225443472,5.02658679680889,959718.432209818,0.0,1.0
2012-12-20,6.38,6.4,6.24,6.27,1212600,5.18925950867973,5.20552677986681,5.07538861037014,5.09978951715077,1490846.23481633,0.0,1.0
2012-12-21,6.26,6.37,6.2,6.3,1574400,5.09165588155723,5.18112587308619,5.04285406799598,5.1241904239314,1935665.76949928,0.0,1.0
2012-12-24,6.28,6.32,6.22,6.25,250000,5.10792315274431,5.14045769511848,5.05912133918306,5.08352224596369,307365.626508397,0.0,1.0
2012-12-26,6.35,6.41,6.27,6.27,472400,5.1648586018991,5.21366041546036,5.09978951715077,5.09978951715077,580798.087850267,0.0,1.0
2012-12-27,6.38,6.46,6.32,6.38,524000,5.18925950867973,5.25432859342807,5.14045769511848,5.18925950867973,644238.353161599,0.0,1.0
2012-12-28,6.26,6.38,6.25,6.33,431100,5.09165588155723,5.18925950867973,5.08352224596369,5.14859133071202,530021.286351079,0.0,1.0
2012-12-31,6.46,6.48,6.26,6.3,920300,5.25432859342807,5.27059586461515,5.09165588155723,5.1241904239314,1131474.34430271,0.0,1.0
2013-01-02,6.55,6.58,6.39,6.56,1597500,5.32753131376994,5.35193222055057,5.19739314427327,5.33566494936348,1964066.35338866,0.0,1.0
2013-01-03,6.6,6.71,6.47,6.55,872300,5.36819949173765,5.45766948326661,5.26246222902161,5.32753131376994,1072460.1440131,0.0,1.0
2013-01-04,6.79,6.82,6.62,6.64,735500,5.52273856801495,5.54713947479557,5.38446676292474,5.40073403411182,904269.673187703,0.0,1.0
2013-01-07,6.66,6.76,6.6,6.73,881400,5.4170013052989,5.49833766123432,5.36819949173765,5.4739367544537,1083648.252818,0.0,1.0
2013-01-08,6.7,6.78,6.66,6.69,795800,5.44953584767307,5.51460493242141,5.4170013052989,5.44140221207953,978406.262301528,0.0,1.0
2013-01-09,6.68,6.82,6.66,6.73,632200,5.43326857648599,5.54713947479557,5.4170013052989,5.4739367544537,777266.196314433,0.0,1.0
2013-01-10,6.7,6.74,6.62,6.74,308900,5.44953584767307,5.48207039004724,5.38446676292474,5.48207039004724,379780.968113775,0.0,1.0
2013-01-11,6.72,6.77,6.62,6.71,834800,5.46580311886015,5.50647129682786,5.38446676292474,5.45766948326661,1026355.30003684,0.0,1.0
2013-01-14,6.7,6.74,6.66,6.69,735500,5.44953584767307,5.48207039004724,5.4170013052989,5.44140221207953,904269.673187703,0.0,1.0
2013-01-15,6.76,6.78,6.62,6.65,542700,5.49833766123432,5.51460493242141,5.38446676292474,5.40886766970536,667229.302024428,0.0,1.0
2013-01-16,6.76,6.79,6.67,6.7,477100,5.49833766123432,5.52273856801495,5.42513494089245,5.44953584767307,586576.561628624,0.0,1.0
2013-01-17,6.72,6.81,6.69,6.81,1212500,5.46580311886015,5.53900583920203,5.44140221207953,5.53900583920203,1490723.28856572,0.0,1.0
2013-01-18,6.83,6.85,6.73,6.76,1658400,5.55527311038912,5.5715403815762,5.4739367544537,5.49833766123432,2038940.6200061,0.0,1.0
2013-01-22,6.79,6.85,6.77,6.84,1285500,5.52273856801495,5.5715403815762,5.50647129682786,5.56340674598266,1580474.05150617,0.0,1.0
2013-01-23,6.92,6.98,6.79,6.8,2207700,5.62847583073099,5.67727764429224,5.52273856801495,5.53087220360849,2714284.37457035,0.0,1.0
2013-01-24,6.82,6.98,6.79,6.95,1022600,5.54713947479557,5.67727764429224,5.52273856801495,5.65287673751162,1257248.35866995,0.0,1.0
2013-01-25,7.01,7.05,6.85,6.86,1468700,5.70167855107287,5.73421309344704,5.5715403815762,5.57967401716974,1805711.58261153,0.0,1.0
2013-01-28,6.93,7.05,6.88,7.02,1390000,5.63660946632453,5.73421309344704,5.59594128835683,5.70981218666641,1708952.88338669,0.0,1.0
2013-01-29,6.91,6.95,6.82,6.93,1285100,5.62034219513745,5.65287673751162,5.54713947479557,5.63660946632453,1579982.26650376,0.0,1.0
2013-01-30,6.95,7.01,6.91,6.93,1389500,5.65287673751162,5.70167855107287,5.62034219513745,5.63660946632453,1708338.15213367,0.0,1.0
2013-01-31,7.01,7.02,6.89,6.96,3612500,5.70167855107287,5.70981218666641,5.60407492395037,5.66101037310516,4441433.30304633,0.0,1.0
2013-02-01,7.1,7.2,7.03,7.05,2141500,5.77488127141475,5.85621762735017,5.71794582225995,5.73421309344704,2632893.95667092,0.0,1.0
2013-02-04,7.05,7.12,7.0,7.09,1066300,5.73421309344704,5.79114854260183,5.69354491547933,5.76674763582121,1310975.87018361,0.0,1.0
2013-02-05,7.1,7.16,7.03,7.13,213138,5.77488127141475,5.823683084976,5.71794582225995,5.79928217819537,262045.179610986,0.0,1.0
2013-02-06,7.1,7.1,7.1,7.1,1569700,5.77488127141475,5.77488127141475,5.77488127141475,5.77488127141475,1929887.29572092,0.0,1.0
2013-02-07,7.15,7.23,7.0,7.11,2133000,5.81554944938246,5.88061853413079,5.69354491547933,5.78301490700829,2622443.52536964,0.0,1.0
2013-02-08,7.24,7.29,7.15,7.2,915800,5.88875216972433,5.92942034769204,5.81554944938246,5.85621762735017,1125941.76302556,0.0,1.0
2013-02-11,7.38,7.88,7.3,7.65,2436400,6.00262306803392,6.40930484771101,5.93755398328558,6.22223122905955,2995462.44970023,0.0,1.0
2013-02-12,7.34,7.43,7.32,7.4,1079600,5.97008852565975,6.04329124600163,5.95382125447267,6.018890339221,1327327.72151386,0.0,1.0
2013-02-13,7.48,7.5,7.36,7.37,1557200,6.08395942396934,6.10022669515642,5.98635579684684,5.99448943244038,1914519.0143955,0.0,1.0
2013-02-14,7.49,7.51,7.43,7.44,827200,6.09209305956288,6.10836033074996,6.04329124600163,6.05142488159517,1017011.38499098,0.0,1.0
2013-02-15,7.55,7.61,7.47,7.48,935900,6.14089487312413,6.18969668668538,6.0758257883758,6.08395942396934,1150653.95939683,0.0,1.0
2013-02-19,7.42,7.56,7.4,7.55,1965300,6.03515761040809,6.14902850871767,6.018890339221,6.14089487312413,2416262.66310781,0.0,1.0
2013-02-20,7.16,7.5,7.15,7.42,1797800,5.823683084976,6.10022669515642,5.81554944938246,6.03515761040809,2210327.69334718,0.0,1.0
2013-02-21,7.17,7.28,7.07,7.14,1403900,5.83181672056954,5.9212867120985,5.75048036463412,5.80741581378891,1726042.41222055,0.0,1.0
2013-02-22,7.35,7.35,7.18,7.24,1460100,5.97822216125329,5.97822216125329,5.83995035616308,5.88875216972433,1795138.20505964,0.0,1.0
2013-02-25,7.09,7.37,7.09,7.36,1514600,5.76674763582121,5.99448943244038,5.76674763582121,5.98635579684684,1862143.91163847,0.0,1.0
2013-02-26,7.24,7.26,7.1,7.14,1354100,5.88875216972433,5.90501944091142,5.77488127141475,5.80741581378891,1664815.17942008,0.0,1.0
2013-02-27,7.38,7.4,7.26,7.26,1038100,6.00262306803392,6.018890339221,5.90501944091142,5.90501944091142,1276305.02751347,0.0,1.0
2013-02-28,7.42,7.48,7.34,7.4,1351900,6.03515761040809,6.08395942396934,5.97008852565975,6.018890339221,1662110.36190681,0.0,1.0
2013-03-01,7.42,7.42,7.24,7.34,1262200,6.03515761040809,6.03515761040809,5.88875216972433,5.97008852565975,1551827.57511559,0.0,1.0
2013-03-04,7.49,7.52,7.38,7.4,1151000,6.09209305956288,6.11649396634351,6.00262306803392,6.018890339221,1415111.34444466,0.0,1.0
2013-03-05,7.51,7.57,7.42,7.47,1326500,6.10836033074996,6.15716214431122,6.03515761040809,6.0758257883758,1630882.01425355,0.0,1.0
2013-03-06,7.45,7.56,7.42,7.56,1095000,6.05955851718871,6.14902850871767,6.03515761040809,6.14902850871767,1346261.44410678,0.0,1.0
2013-03-07,7.5,7.52,7.33,7.47,1730500,6.10022669515642,6.11649396634351,5.96195489006621,6.0758257883758,2127584.86669112,0.0,1.0
2013-03-08,7.57,7.59,7.49,7.57,765400,6.15716214431122,6.1734294154983,6.09209305956288,6.15716214431122,941030.602118107,0.0,1.0
2013-03-11,7.54,7.6,7.53,7.56,758200,6.13276123753059,6.18156305109184,6.12462760193705,6.14902850871767,932178.472074665,0.0,1.0
2013-03-12,7.52,7.59,7.49,7.54,620800,6.11649396634351,6.1734294154983,6.09209305956288,6.13276123753059,763250.32374565,0.0,1.0
2013-03-13,7.54,7.57,7.45,7.51,697100,6.13276123753059,6.15716214431122,6.05955851718871,6.10836033074996,857058.312956013,0.0,1.0
2013-03-14,7.6,7.6,7.5,7.58,1158600,6.18156305109184,6.18156305109184,6.10022669515642,6.16529577990476,1424455.25949051,0.0,1.0
2013-03-15,7.59,7.6,7.48,7.58,1579400,6.1734294154983,6.18156305109184,6.08395942396934,6.16529577990476,1941813.08202945,0.0,1.0
2013-03-18,7.5,7.52,7.4,7.46,987400,6.10022669515642,6.11649396634351,6.018890339221,6.06769215278226,1213971.27845756,0.0,1.0
2013-03-19,7.46,7.5,7.34,7.39,1313800,6.06769215278226,6.10022669515642,5.97008852565975,6.01075670362746,1615267.84042692,0.0,1.0
2013-03-20,7.44,7.56,7.4,7.49,1243500,6.05142488159517,6.14902850871767,6.018890339221,6.09209305956288,1528836.62625277,0.0,1.0
2013-03-21,7.28,7.39,7.2,7.37,1806700,5.9212867120985,6.01075670362746,5.85621762735017,5.99448943244038,2221269.90965088,0.0,1.0
2013-03-22,7.17,7.22,7.05,7.07,16636000,5.83181672056954,5.87248489853725,5.73421309344704,5.75048036463412,20453338.2503747,0.0,1.0
2013-03-25,7.25,7.29,7.11,7.16,3272200,5.89688580531788,5.92942034769204,5.78301490700829,5.823683084976,4023047.2122431,0.0,1.0
2013-03-26,7.43,7.44,7.22,7.25,3938100,6.04329124600163,6.05142488159517,5.87248489853725,5.89688580531788,4841746.29501087,0.0,1.0
2013-03-27,7.4,7.51,7.28,7.43,2737400,6.018890339221,6.10836033074996,5.9212867120985,6.04329124600163,3365530.66401634,0.0,1.0
2013-03-28,7.49,7.49,7.39,7.43,3357600,6.09209305956288,6.09209305956288,6.01075670362746,6.04329124600163,4128043.31025837,0.0,1.0
2013-04-01,7.41,7.49,7.37,7.49,3281700,6.02702397481455,6.09209305956288,5.99448943244038,6.09209305956288,4034727.10605042,0.0,1.0
2013-04-02,7.42,7.5,7.4,7.41,3123700,6.03515761040809,6.10022669515642,6.018890339221,6.02702397481455,3840472.03009711,0.0,1.0
2013-04-03,7.35,7.46,7.27,7.44,3574900,5.97822216125329,6.06769215278226,5.91315307650496,6.05142488159517,4395205.51281947,0.0,1.0
2013-04-04,7.35,7.38,7.26,7.37,1945600,5.97822216125329,6.00262306803392,5.90501944091142,5.99448943244038,2392042.25173895,0.0,1.0
2013-04-05,7.34,7.43,7.24,7.41,2544800,5.97008852565975,6.04329124600163,5.88875216972433,6.02702397481455,3128736.18535427,0.0,1.0
2013-04-08,7.45,7.47,7.31,7.33,2284400,6.05955851718871,6.0758257883758,5.94568761887913,5.96195489006621,2808584.14878313,0.0,1.0
2013-04-09,7.37,7.45,7.35,7.45,2523100,5.99448943244038,6.05955851718871,5.97822216125329,6.05955851718871,3102056.84897334,0.0,1.0
2013-04-10,7.69,7.69,7.39,7.42,2943300,6.25476577143372,6.25476577143372,6.01075670362746,6.03515761040809,3618676.99400865,0.0,1.0
2013-04-11,7.76,7.8,7.58,7.67,2435600,6.31170122058851,6.34423576296268,6.16529577990476,6.23849850024664,2994478.8796954,0.0,1.0
2013-04-12,7.78,7.8,7.68,7.72,2179400,6.3279684917756,6.34423576296268,6.24663213584018,6.27916667821434,2679490.5856496,0.0,1.0
2013-04-15,7.34,7.77,7.3,7.77,3550500,5.97008852565975,6.31983485618205,5.93755398328558,6.31983485618205,4365206.62767225,0.0,1.0
2013-04-16,7.41,7.51,7.37,7.42,1736500,6.02702397481455,6.10836033074996,5.99448943244038,6.03515761040809,2134961.64172732,0.0,1.0
2013-04-17,7.26,7.4,7.14,7.37,2000700,5.90501944091142,6.018890339221,5.80741581378891,5.99448943244038,2459785.6358214,0.0,1.0
2013-04-18,7.36,7.37,7.18,7.3,1834800,5.98635579684684,5.99448943244038,5.83995035616308,5.93755398328558,2255817.80607042,0.0,1.0
2013-04-19,7.38,7.48,7.3,7.36,1182800,6.00262306803392,6.08395942396934,5.93755398328558,5.98635579684684,1454208.25213653,0.0,1.0
2013-04-22,7.56,7.6,7.29,7.44,1364800,6.14902850871767,6.18156305109184,5.92942034769204,6.05142488159517,1677970.42823464,0.0,1.0
2013-04-23,7.66,7.67,7.51,7.56,1379200,6.23036486465309,6.23849850024664,6.10836033074996,6.14902850871767,1695674.68832152,0.0,1.0
2013-04-24,7.74,7.78,7.63,7.65,1423000,6.29543394940143,6.3279684917756,6.20596395787247,6.22223122905955,1749525.14608579,0.0,1.0
2013-04-25,7.58,7.9,7.54,7.81,2376800,6.16529577990476,6.4255721188981,6.13276123753059,6.35236939855622,2922186.48434063,0.0,1.0
2013-04-26,7.61,7.65,7.49,7.58,2015400,6.18969668668538,6.22223122905955,6.09209305956288,6.16529577990476,2477858.73466009,0.0,1.0
2013-04-29,7.49,7.69,7.45,7.69,1457200,6.09209305956288,6.25476577143372,6.05955851718871,6.25476577143372,1791572.76379214,0.0,1.0
2013-04-30,7.52,7.56,7.46,7.5,1157900,6.11649396634351,6.14902850871767,6.06769215278226,6.10022669515642,1423594.63573629,0.0,1.0
2013-05-01,7.31,7.53,7.31,7.5,1655200,5.94568761887913,6.12462760193705,5.94568761887913,6.10022669515642,2035006.33998679,0.0,1.0
2013-05-02,7.41,7.44,7.26,7.36,1487900,6.02702397481455,6.05142488159517,5.90501944091142,5.98635579684684,1829317.26272737,0.0,1.0
2013-05-03,7.6,7.65,7.47,7.49,1809000,6.18156305109184,6.22223122905955,6.0758257883758,6.09209305956288,2224097.67341476,0.0,1.0
2013-05-06,7.56,7.61,7.5,7.6,1018900,6.14902850871767,6.18969668668538,6.10022669515642,6.18156305109184,1252699.34739762,0.0,1.0
2013-05-07,7.68,7.7,7.52,7.55,1413700,6.24663213584018,6.26289940702726,6.11649396634351,6.14089487312413,1738091.14477968,0.0,1.0
2013-05-08,7.76,7.76,7.58,7.66,1086900,6.31170122058851,6.31170122058851,6.16529577990476,6.23036486465309,1336302.79780791,0.0,1.0
2013-05-09,7.75,7.78,7.68,7.72,1070600,6.30356758499497,6.3279684917756,6.24663213584018,6.27916667821434,1316262.55895956,0.0,1.0
2013-05-10,7.76,7.8,7.7,7.73,922600,6.31170122058851,6.34423576296268,6.26289940702726,6.28730031380789,1134302.10806659,0.0,1.0
2013-05-13,7.84,7.85,7.69,7.73,920300,6.37677030533685,6.38490394093039,6.25476577143372,6.28730031380789,1131474.34430271,0.0,1.0
2013-05-14,7.96,7.96,7.81,7.81,1060900,6.47437393245935,6.47437393245935,6.35236939855622,6.35236939855622,1304336.77265103,0.0,1.0
2013-05-15,8.06,8.06,7.9,7.94,1421800,6.55571028839477,6.55571028839477,6.4255721188981,6.45810666127227,1748049.79107855,0.0,1.0
2013-05-16,7.85,8.12,7.84,8.02,1058500,6.38490394093039,6.60451210195602,6.37677030533685,6.5231757460206,1301386.06263655,0.0,1.0
2013-05-17,7.94,7.95,7.74,7.9,1717800,6.45810666127227,6.46624029686581,6.29543394940143,6.4255721188981,2111970.69286449,0.0,1.0
2013-05-20,7.92,8.09,7.88,7.92,1511500,6.44183939008518,6.58011119517539,6.40930484771101,6.44183939008518,1858332.57786977,0.0,1.0
2013-05-21,7.88,8.1,7.82,7.91,1221200,6.40930484771101,6.58824483076894,6.36050303414976,6.43370575449164,1501419.61236822,0.0,1.0
2013-05-22,7.8,7.99,7.7,7.87,990100,6.34423576296268,6.49877483923998,6.26289940702726,6.40117121211747,1217290.82722385,0.0,1.0
2013-05-23,7.83,7.85,7.68,7.68,989000,6.36863666974331,6.38490394093039,6.24663213584018,6.24663213584018,1215938.41846722,0.0,1.0
2013-05-24,7.78,7.83,7.71,7.78,700700,6.3279684917756,6.36863666974331,6.2710330426208,6.3279684917756,861484.377977734,0.0,1.0
2013-05-28,7.98,8.06,7.85,7.88,1019600,6.49064120364643,6.55571028839477,6.38490394093039,6.40930484771101,1253559.97115185,0.0,1.0
2013-05-29,7.86,7.96,7.81,7.91,1282700,6.39303757652393,6.47437393245935,6.35236939855622,6.43370575449164,1577031.55648928,0.0,1.0
2013-05-30,7.96,8.01,7.85,7.85,1145100,6.47437393245935,6.51504211042706,6.38490394093039,6.38490394093039,1407857.51565906,0.0,1.0
2013-05-31,7.69,7.78,7.6,7.69,8246900,6.25476577143372,6.3279684917756,6.18156305109184,6.25476577143372,10139254.3410084,0.0,1.0
2013-06-03,7.55,7.74,7.52,7.69,2978100,6.14089487312413,6.29543394940143,6.11649396634351,6.25476577143372,3661462.28921863,0.0,1.0
2013-06-04,7.55,7.62,7.46,7.54,1922300,6.14089487312413,6.19783032227893,6.06769215278226,6.13276123753059,2363395.77534836,0.0,1.0
2013-06-05,7.33,7.55,7.33,7.5,1217000,5.96195489006621,6.14089487312413,5.96195489006621,6.10022669515642,1496255.86984288,0.0,1.0
2013-06-06,7.43,7.5,7.28,7.31,2080700,6.04329124600163,6.10022669515642,5.9212867120985,5.94568761887913,2558142.63630408,0.0,1.0
2013-06-07,7.5,7.6,7.41,7.48,1708900,6.10022669515642,6.18156305109184,6.02702397481455,6.08395942396934,2101028.4765608,0.0,1.0
2013-06-10,7.61,7.68,7.49,7.52,1268300,6.18969668668538,6.24663213584018,6.09209305956288,6.11649396634351,1559327.2964024,0.0,1.0
2013-06-11,7.63,7.64,7.45,7.51,1584500,6.20596395787247,6.21409759346601,6.05955851718871,6.10836033074996,1948083.34081022,0.0,1.0
2013-06-12,7.56,7.69,7.55,7.67,1507000,6.14902850871767,6.25476577143372,6.14089487312413,6.23849850024664,1852799.99659262,0.0,1.0
2013-06-13,7.62,7.67,7.53,7.54,1158300,6.19783032227893,6.23849850024664,6.12462760193705,6.13276123753059,1424086.4207387,0.0,1.0
2013-06-14,7.6,7.63,7.56,7.61,1018000,6.18156305109184,6.20596395787247,6.14902850871767,6.18969668668538,1251592.83114219,0.0,1.0
2013-06-17,7.76,7.78,7.64,7.66,1736800,6.31170122058851,6.3279684917756,6.21409759346601,6.23036486465309,2135330.48047913,0.0,1.0
2013-06-18,7.97,8.0,7.75,7.78,2672200,6.48250756805289,6.50690847483352,6.30356758499497,6.3279684917756,3285369.70862295,0.0,1.0
2013-06-19,7.93,8.01,7.9,7.92,2145000,6.44997302567872,6.51504211042706,6.4255721188981,6.44183939008518,2637197.07544204,0.0,1.0
2013-06-20,7.69,7.91,7.65,7.83,1291800,6.25476577143372,6.43370575449164,6.22223122905955,6.36863666974331,1588219.66529419,0.0,1.0
2013-06-21,7.66,7.75,7.49,7.71,1951800,6.23036486465309,6.30356758499497,6.09209305956288,6.2710330426208,2399664.91927636,0.0,1.0
2013-06-24,7.57,7.62,7.38,7.55,1972400,6.15716214431122,6.19783032227893,6.00262306803392,6.14089487312413,2424991.84690065,0.0,1.0
2013-06-25,7.59,7.62,7.47,7.61,1469900,6.1734294154983,6.19783032227893,6.0758257883758,6.18969668668538,1807186.93761877,0.0,1.0
2013-06-26,7.62,7.67,7.47,7.62,1182700,6.19783032227893,6.23849850024664,6.0758257883758,6.19783032227893,1454085.30588592,0.0,1.0
2013-06-27,7.64,7.76,7.6,7.64,1546000,6.21409759346601,6.31170122058851,6.18156305109184,6.21409759346601,1900749.03432792,0.0,1.0
2013-06-28,7.74,7.77,7.56,7.6,10688600,6.29543394940143,6.31983485618205,6.14902850871767,6.18156305109184,13141232.9419906,0.0,1.0
2013-07-01,7.91,8.03,7.76,7.78,2283300,6.43370575449164,6.53130938161414,6.31170122058851,6.3279684917756,2807231.74002649,0.0,1.0
2013-07-02,8.04,8.04,7.89,7.89,2166500,6.53944301720768,6.53944301720768,6.41743848330456,6.41743848330456,2663630.51932177,0.0,1.0
2013-07-03,8.02,8.05,7.94,8.03,1077900,6.5231757460206,6.54757665280123,6.45810666127227,6.53130938161414,1325237.6352536,0.0,1.0
2013-07-05,8.32,8.32,8.02,8.15,2119500,6.76718481382686,6.76718481382686,6.5231757460206,6.62891300873665,2605845.78153819,0.0,1.0
2013-07-08,8.29,8.38,8.26,8.35,2430200,6.74278390704623,6.81598662738811,6.71838300026561,6.79158572060748,2987839.78216282,0.0,1.0
2013-07-09,8.45,8.46,8.32,8.45,2095100,6.8729220765429,6.88105571213645,6.76718481382686,6.8729220765429,2575846.89639097,0.0,1.0
2013-07-10,8.53,8.55,8.44,8.48,2515200,6.93799116129124,6.95425843247832,6.86478844094936,6.89732298332353,3092344.09517568,0.0,1.0
2013-07-11,8.66,8.68,8.53,8.65,2824900,7.04372842400728,7.05999569519437,6.93799116129124,7.03559478841374,3473108.63329428,0.0,1.0
2013-07-12,8.65,8.7,8.58,8.62,1873200,7.03559478841374,7.07626296638145,6.97865933925895,7.01119388163311,2303029.16630211,0.0,1.0
2013-07-15,8.61,8.7,8.6,8.68,1634300,7.00306024603957,7.07626296638145,6.99492661044603,7.05999569519437,2009310.57361069,0.0,1.0
2013-07-16,8.5,8.65,8.47,8.65,2537900,6.91359025451061,7.03559478841374,6.88918934772999,7.03559478841374,3120252.89406264,0.0,1.0
2013-07-17,8.52,8.61,8.5,8.59,1800900,6.9298575256977,7.00306024603957,6.91359025451061,6.98679297485249,2214139.02711589,0.0,1.0
2013-07-18,8.63,8.66,8.53,8.55,2022700,7.01932751722666,7.04372842400728,6.93799116129124,6.95425843247832,2486833.81095413,0.0,1.0
2013-07-19,8.7,8.71,8.57,8.63,1368000,7.07626296638145,7.08439660197499,6.97052570366541,7.01932751722666,1681904.70825395,0.0,1.0
2013-07-22,8.73,8.79,8.7,8.75,2505400,7.10066387316208,7.14946568672333,7.07626296638145,7.11693114434916,3080295.36261655,0.0,1.0
2013-07-23,8.72,8.79,8.69,8.75,2974600,7.09253023756853,7.14946568672333,7.06812933078791,7.11693114434916,3657159.17044751,0.0,1.0
2013-07-24,8.85,8.86,8.68,8.76,2573400,7.19826750028458,7.20640113587812,7.05999569519437,7.1250647799427,3163898.81302683,0.0,1.0
2013-07-25,8.58,8.78,8.39,8.74,3276700,6.97865933925895,7.14133205112979,6.82412026298165,7.10879750875562,4028579.79352025,0.0,1.0
2013-07-26,8.5,8.64,8.46,8.53,1633300,6.91359025451061,7.0274611528202,6.88105571213645,6.93799116129124,2008081.11110466,0.0,1.0
2013-07-29,8.89,8.89,8.5,8.5,3471200,7.23080204265875,7.23080204265875,6.91359025451061,6.91359025451061,4267710.25094378,0.0,1.0
2013-07-30,8.72,8.9,8.69,8.87,2098100,7.09253023756853,7.23893567825229,7.06812933078791,7.21453477147166,2579535.28390907,0.0,1.0
2013-07-31,8.6,8.79,8.6,8.72,1812700,6.99492661044603,7.14946568672333,6.99492661044603,7.09253023756853,2228646.68468708,0.0,1.0
2013-08-01,8.84,8.88,8.65,8.69,2003400,7.19013386469104,7.22266840706521,7.03559478841374,7.06812933078791,2463105.18458769,0.0,1.0
2013-08-02,8.73,8.85,8.72,8.85,1011300,7.10066387316208,7.19826750028458,7.09253023756853,7.19826750028458,1243355.43235177,0.0,1.0
2013-08-05,8.72,8.78,8.68,8.76,2012100,7.09253023756853,7.14133205112979,7.05999569519437,7.1250647799427,2473801.50839018,0.0,1.0
2013-08-06,8.65,8.74,8.63,8.73,1424000,7.03559478841374,7.10879750875562,7.01932751722666,7.10066387316208,1750754.60859183,0.0,1.0
2013-08-07,8.69,8.73,8.49,8.59,1624500,7.06812933078791,7.10066387316208,6.90545661891707,6.98679297485249,1997261.84105156,0.0,1.0
2013-08-08,8.49,8.52,8.28,8.31,9141600,6.90545661891707,6.9298575256977,6.73465027145269,6.75905117823332,11239254.4451566,0.0,1.0
2013-08-09,8.5,8.71,8.4,8.5,2742400,6.91359025451061,7.08439660197499,6.83225389857519,6.91359025451061,3371677.97654651,0.0,1.0
2013-08-12,8.5,8.54,8.41,8.47,964600,6.91359025451061,6.94612479688478,6.84038753416874,6.88918934772999,1185939.53332,0.0,1.0
2013-08-13,8.51,8.57,8.47,8.53,2367800,6.92172389010415,6.97052570366541,6.88918934772999,6.93799116129124,2911121.32178633,0.0,1.0
2013-08-14,8.54,8.7,8.5,8.52,2368400,6.94612479688478,7.07626296638145,6.91359025451061,6.9298575256977,2911858.99928995,0.0,1.0
2013-08-15,8.3,8.46,8.28,8.45,1503000,6.75091754263978,6.88105571213645,6.73465027145269,6.8729220765429,1847882.14656848,0.0,1.0
2013-08-16,8.46,8.53,8.27,8.27,2188900,6.88105571213645,6.93799116129124,6.72651663585915,6.72651663585915,2691170.47945692,0.0,1.0
2013-08-19,8.4,8.49,8.4,8.46,1862200,6.83225389857519,6.90545661891707,6.83225389857519,6.88105571213645,2289505.07873575,0.0,1.0
2013-08-20,8.45,8.49,8.33,8.4,1659000,6.8729220765429,6.90545661891707,6.7753184494204,6.83225389857519,2039678.29750972,0.0,1.0
2013-08-21,8.41,8.49,8.38,8.45,1276400,6.84038753416874,6.90545661891707,6.81598662738811,6.8729220765429,1569285.94270127,0.0,1.0
2013-08-22,8.46,8.48,8.36,8.39,1576300,6.88105571213645,6.89732298332353,6.79971935620103,6.82412026298165,1938001.74826074,0.0,1.0
2013-08-23,8.56,8.59,8.38,8.45,932500,6.96239206807186,6.98679297485249,6.81598662738811,6.8729220765429,1146473.78687632,0.0,1.0
2013-08-26,8.67,8.77,8.6,8.66,3239900,7.05186205960082,7.13319841553624,6.99492661044603,7.04372842400728,3983335.57329822,0.0,1.0
2013-08-27,8.47,8.62,8.42,8.61,1954800,6.88918934772999,7.01119388163311,6.84852116976228,7.00306024603957,2403353.30679445,0.0,1.0
2013-08-28,8.41,8.51,8.37,8.45,4912900,6.84038753416874,6.92172389010415,6.80785299179457,6.8729220765429,6040226.3458924,0.0,1.0
2013-08-29,8.47,8.51,8.38,8.38,1504300,6.88918934772999,6.92172389010415,6.81598662738811,6.81598662738811,1849480.44782632,0.0,1.0
2013-08-30,8.31,8.48,8.31,8.45,1423400,6.75905117823332,6.89732298332353,6.75905117823332,6.8729220765429,1750016.93108821,0.0,1.0
2013-09-03,8.34,8.41,8.24,8.39,2544800,6.78345208501394,6.84038753416874,6.70211572907852,6.82412026298165,3128736.18535427,0.0,1.0
2013-09-04,8.45,8.47,8.28,8.32,1894900,6.8729220765429,6.88918934772999,6.73465027145269,6.76718481382686,2329708.50268304,0.0,1.0
2013-09-05,8.47,8.51,8.4,8.45,960000,6.88918934772999,6.92172389010415,6.83225389857519,6.8729220765429,1180284.00579224,0.0,1.0
2013-09-06,8.37,8.5,8.24,8.5,1892900,6.80785299179457,6.91359025451061,6.70211572907852,6.91359025451061,2327249.57767098,0.0,1.0
2013-09-09,8.54,8.55,8.38,8.38,1247400,6.94612479688478,6.95425843247832,6.81598662738811,6.81598662738811,1533631.5300263,0.0,1.0
2013-09-10,8.64,8.73,8.56,8.57,1755700,7.0274611528202,7.10066387316208,6.96239206807186,6.97052570366541,2158567.32184317,0.0,1.0
2013-09-11,8.71,8.72,8.62,8.62,1294700,7.08439660197499,7.09253023756853,7.01119388163311,7.01119388163311,1591785.10656169,0.0,1.0
2013-09-12,8.65,8.78,8.65,8.74,1380000,7.03559478841374,7.14133205112979,7.03559478841374,7.10879750875562,1696658.25832635,0.0,1.0
2013-09-13,8.69,8.77,8.6,8.64,1831200,7.06812933078791,7.13319841553624,6.99492661044603,7.0274611528202,2251391.7410487,0.0,1.0
2013-09-16,8.72,8.84,8.69,8.81,3470900,7.09253023756853,7.19013386469104,7.06812933078791,7.16573295791041,4267341.41219198,0.0,1.0
2013-09-17,8.67,8.76,8.64,8.73,1406200,7.05186205960082,7.1250647799427,7.0274611528202,7.10066387316208,1728870.17598443,0.0,1.0
2013-09-18,8.78,8.79,8.59,8.69,3604800,7.14133205112979,7.14946568672333,6.98679297485249,7.06812933078791,4431966.44174987,0.0,1.0
2013-09-19,8.76,8.84,8.74,8.78,2648500,7.1250647799427,7.19013386469104,7.10879750875562,7.14133205112979,3256231.44722996,0.0,1.0
2013-09-20,8.72,8.81,8.71,8.79,3086900,7.09253023756853,7.16573295791041,7.08439660197499,7.14946568672333,3795227.80987508,0.0,1.0
2013-09-23,8.71,8.81,8.64,8.68,2405100,7.08439660197499,7.16573295791041,7.0274611528202,7.05999569519437,2956980.27326138,0.0,1.0
2013-09-24,8.8,8.82,8.63,8.71,2656600,7.15759932231687,7.17386659350395,7.01932751722666,7.08439660197499,3266190.09352883,0.0,1.0
2013-09-25,8.64,8.78,8.63,8.78,2907600,7.0274611528202,7.14133205112979,7.01932751722666,7.14133205112979,3574785.18254326,0.0,1.0
2013-09-26,8.8,8.81,8.6,8.63,1423800,7.15759932231687,7.16573295791041,6.99492661044603,7.01932751722666,1750508.71609062,0.0,1.0
2013-09-27,8.78,8.78,8.64,8.71,1949000,7.14133205112979,7.14133205112979,7.0274611528202,7.08439660197499,2396222.42425946,0.0,1.0
2013-09-30,8.56,8.67,8.55,8.66,3694600,6.96239206807186,7.05186205960082,6.95425843247832,7.04372842400728,4542372.17479169,0.0,1.0
2013-10-01,8.65,8.69,8.53,8.54,2221900,7.03559478841374,7.06812933078791,6.93799116129124,6.94612479688478,2731742.74215603,0.0,1.0
2013-10-02,8.45,8.6,8.44,8.6,1818000,6.8729220765429,6.99492661044603,6.86478844094936,6.99492661044603,2235162.83596906,0.0,1.0
2013-10-03,8.32,8.46,8.28,8.4,2334500,6.76718481382686,6.88105571213645,6.73465027145269,6.83225389857519,2870180.22033541,0.0,1.0
2013-10-04,8.3,8.36,8.25,8.29,1522300,6.75091754263978,6.79971935620103,6.71024936467207,6.74278390704623,1871610.77293493,0.0,1.0
2013-10-07,8.23,8.28,8.13,8.25,1716900,6.69398209348498,6.73465027145269,6.61264573754956,6.71024936467207,2110864.17660907,0.0,1.0
2013-10-08,8.23,8.24,8.14,8.19,2931400,6.69398209348498,6.70211572907852,6.6207793731431,6.66144755111081,3604046.39018686,0.0,1.0
2013-10-09,8.23,8.32,8.19,8.24,2381100,6.69398209348498,6.76718481382686,6.66144755111081,6.70211572907852,2927473.17311657,0.0,1.0
2013-10-10,8.39,8.44,8.29,8.34,1605700,6.82412026298165,6.86478844094936,6.74278390704623,6.78345208501394,1974147.94593813,0.0,1.0
2013-10-11,8.65,8.68,8.31,8.37,2969400,7.03559478841374,7.05999569519437,6.75905117823332,6.80785299179457,3650765.96541613,0.0,1.0
2013-10-14,8.72,8.8,8.6,8.62,3471800,7.09253023756853,7.15759932231687,6.99492661044603,7.01119388163311,4268447.92844741,0.0,1.0
2013-10-15,8.56,8.75,8.51,8.72,1709600,6.96239206807186,7.11693114434916,6.92172389010415,7.09253023756853,2101889.10031502,0.0,1.0
2013-10-16,8.59,8.67,8.53,8.62,1122100,6.98679297485249,7.05186205960082,6.93799116129124,7.01119388163311,1379579.87802029,0.0,1.0
2013-10-17,8.76,8.76,8.54,8.58,1496500,7.1250647799427,7.1250647799427,6.94612479688478,6.97865933925895,1839890.64027926,0.0,1.0
2013-10-18,8.75,8.86,8.64,8.86,1470200,7.11693114434916,7.20640113587812,7.0274611528202,7.20640113587812,1807555.77637058,0.0,1.0
2013-10-21,8.62,8.79,8.61,8.76,1087300,7.01119388163311,7.14946568672333,7.00306024603957,7.1250647799427,1336794.58281032,0.0,1.0
2013-10-22,8.7,8.73,8.61,8.65,1127900,7.07626296638145,7.10066387316208,7.00306024603957,7.03559478841374,1386710.76055528,0.0,1.0
2013-10-23,8.61,8.735,8.56,8.68,1027253,7.00306024603957,7.10473069095885,6.96239206807186,7.05999569519437,1262969.04771052,0.0,1.0
2013-10-24,8.66,8.69,8.59,8.65,907702,7.04372842400728,7.06812933078791,6.98679297485249,7.03559478841374,1115985.5756517,0.0,1.0
2013-10-25,8.68,8.75,8.64,8.7,1308600,7.05999569519437,7.11693114434916,7.0274611528202,7.07626296638145,1608874.63539555,0.0,1.0
2013-10-28,8.66,8.71,8.54,8.66,1606000,7.04372842400728,7.08439660197499,6.94612479688478,7.04372842400728,1974516.78468994,0.0,1.0
2013-10-29,8.58,8.73,8.49,8.7,1907500,6.97865933925895,7.10066387316208,6.90545661891707,7.07626296638145,2345199.73025907,0.0,1.0
2013-10-30,8.37,8.68,8.34,8.61,5197000,6.80785299179457,7.05999569519437,6.78345208501394,7.00306024603957,6389516.64385655,0.0,1.0
2013-10-31,8.4,8.46,8.21,8.32,5307800,6.83225389857519,6.88105571213645,6.6777148222979,6.76718481382686,6525741.08952507,0.0,1.0
2013-11-01,8.24,8.47,8.19,8.41,5144700,6.70211572907852,6.88918934772999,6.66144755111081,6.84038753416874,6325215.754791,0.0,1.0
2013-11-04,8.63,8.65,8.24,8.28,2688700,7.01932751722666,7.03559478841374,6.70211572907852,6.73465027145269,3305655.8399725,0.0,1.0
2013-11-05,8.39,8.58,8.35,8.56,2598000,6.82412026298165,6.97865933925895,6.79158572060748,6.96239206807186,3194143.59067526,0.0,1.0
2013-11-06,8.37,8.43,8.27,8.39,2017500,6.80785299179457,6.85665480535582,6.72651663585915,6.82412026298165,2480440.60592276,0.0,1.0
2013-11-07,8.06,8.44,8.05,8.38,2769600,6.55571028839477,6.86478844094936,6.54757665280123,6.81598662738811,3405119.35671062,0.0,1.0
2013-11-08,8.27,8.27,8.05,8.05,2186000,6.72651663585915,6.72651663585915,6.54757665280123,6.54757665280123,2687605.03818942,0.0,1.0
2013-11-11,8.35,8.37,8.2,8.25,1871900,6.79158572060748,6.80785299179457,6.66958118670436,6.71024936467207,2301430.86504427,0.0,1.0
2013-11-12,8.29,8.33,8.24,8.28,1421600,6.74278390704623,6.7753184494204,6.70211572907852,6.73465027145269,1747803.89857735,0.0,1.0
2013-11-13,8.34,8.35,8.2,8.24,1671100,6.78345208501394,6.79158572060748,6.66958118670436,6.70211572907852,2054554.79383273,0.0,1.0
2013-11-14,8.34,8.37,8.27,8.34,1095800,6.78345208501394,6.80785299179457,6.72651663585915,6.78345208501394,1347245.0141116,0.0,1.0
2013-11-15,8.52,8.53,8.32,8.33,1944500,6.9298575256977,6.93799116129124,6.76718481382686,6.7753184494204,2390689.84298231,0.0,1.0
2013-11-18,8.51,8.54,8.41,8.51,2383700,6.92172389010415,6.94612479688478,6.84038753416874,6.92172389010415,2930669.77563226,0.0,1.0
2013-11-19,8.48,8.56,8.43,8.48,2224800,6.89732298332353,6.96239206807186,6.85665480535582,6.89732298332353,2735308.18342352,0.0,1.0
2013-11-20,8.54,8.8,8.49,8.64,12830700,6.94612479688478,7.15759932231687,6.90545661891707,7.0274611528202,15774864.5761651,0.0,1.0
2013-11-21,8.66,8.72,8.53,8.58,3869200,7.04372842400728,7.09253023756853,6.93799116129124,6.97865933925895,4757036.32834516,0.0,1.0
2013-11-22,8.7,8.76,8.64,8.68,2972200,7.07626296638145,7.1250647799427,7.0274611528202,7.05999569519437,3654208.46043303,0.0,1.0
2013-11-25,8.79,8.85,8.71,8.73,2665800,7.14946568672333,7.19826750028458,7.08439660197499,7.10066387316208,3277501.14858433,0.0,1.0
2013-11-26,8.84,8.88,8.76,8.79,4297300,7.19013386469104,7.22266840706521,7.1250647799427,7.14946568672333,5283369.22717813,0.0,1.0
2013-11-27,8.95,9.03,8.84,8.85,3102900,7.27960385622,7.34467294096833,7.19013386469104,7.19826750028458,3814899.20997161,0.0,1.0
2013-11-29,8.98,9.0,8.93,8.96,2942000,7.30400476300062,7.32027203418771,7.26333658503291,7.28773749181354,3617078.69275081,0.0,1.0
2013-12-02,9.0,9.01,8.9,8.98,3216400,7.32027203418771,7.32840566978125,7.23893567825229,7.30400476300062,3954443.20440643,0.0,1.0
2013-12-03,9.04,9.11,8.97,8.98,3262800,7.35280657656187,7.40974202571667,7.29587112740708,7.30400476300062,4011490.26468639,0.0,1.0
2013-12-04,9.12,9.14,8.98,8.98,3255000,7.41787566131021,7.43414293249729,7.30400476300062,7.30400476300062,4001900.45713932,0.0,1.0
2013-12-05,8.97,9.11,8.94,9.11,2237200,7.29587112740708,7.40974202571667,7.27147022062646,7.40974202571667,2750553.51849834,0.0,1.0
2013-12-06,9.1,9.13,9.03,9.06,3279800,7.40160839012313,7.42600929690375,7.34467294096833,7.36907384774896,4032391.12728896,0.0,1.0
2013-12-09,9.12,9.14,9.02,9.1,3702700,7.41787566131021,7.43414293249729,7.33653930537479,7.40160839012313,4552330.82109056,0.0,1.0
2013-12-10,9.13,9.24,9.05,9.08,3309100,7.42600929690375,7.51547928843271,7.36094021215542,7.38534111893604,4068414.37871574,0.0,1.0
2013-12-11,9.03,9.16,9.02,9.16,1712500,7.34467294096833,7.45041020368438,7.33653930537479,7.45041020368438,2105454.54158252,0.0,1.0
2013-12-12,9.12,9.13,8.96,9.03,2418000,7.41787566131021,7.42600929690375,7.28773749181354,7.34467294096833,2972840.33958921,0.0,1.0
2013-12-13,9.12,9.17,9.07,9.13,2452500,7.41787566131021,7.45854383927792,7.3772074833425,7.42600929690375,3015256.79604737,0.0,1.0
2013-12-16,9.28,9.31,9.14,9.17,2293500,7.54801383080688,7.57241473758751,7.43414293249729,7.45854383927792,2819772.25758803,0.0,1.0
2013-12-17,9.19,9.26,9.14,9.26,1993700,7.474811110465,7.5317465596198,7.43414293249729,7.5317465596198,2451179.39827916,0.0,1.0
2013-12-18,9.3,9.3,9.05,9.22,1790800,7.56428110199396,7.56428110199396,7.36094021215542,7.49921201724563,2201721.45580495,0.0,1.0
2013-12-19,9.31,9.33,9.23,9.29,2230300,7.57241473758751,7.58868200877459,7.50734565283917,7.55614746640042,2742070.22720671,0.0,1.0
2013-12-20,9.36,9.38,9.28,9.38,4098200,7.61308291555522,7.6293501867423,7.54801383080688,7.6293501867423,5038583.24222684,0.0,1.0
2013-12-23,9.39,9.45,9.34,9.42,1633000,7.63748382233584,7.68628563589709,7.59681564436813,7.66188472911647,2007712.27235285,0.0,1.0
2013-12-24,9.44,9.46,9.33,9.39,875800,7.67815200030355,7.69441927149064,7.58868200877459,7.63748382233584,1076763.26278422,0.0,1.0
2013-12-26,9.49,9.54,9.42,9.44,1051800,7.71882017827126,7.75948835623897,7.66188472911647,7.67815200030355,1293148.66384613,0.0,1.0
2013-12-27,9.47,9.54,9.42,9.54,977200,7.70255290708418,7.75948835623897,7.66188472911647,7.75948835623897,1201430.76089602,0.0,1.0
2013-12-30,9.56,9.57,9.43,9.48,2074000,7.77575562742605,7.7838892630196,7.67001836471001,7.71068654267772,2549905.23751366,0.0,1.0
2013-12-31,9.6,9.63,9.53,9.55,1954600,7.80829016980022,7.83269107658085,7.75135472064543,7.76762199183251,2403107.41429325,0.0,1.0
2014-01-02,9.48,9.6,9.38,9.55,2537600,7.71068654267772,7.80829016980022,7.6293501867423,7.76762199183251,3119884.05531083,0.0,1.0
2014-01-03,9.39,9.47,9.33,9.47,2307300,7.63748382233584,7.70255290708418,7.58868200877459,7.70255290708418,2836738.8401713,0.0,1.0
2014-01-06,9.23,9.47,9.2,9.46,2749900,7.50734565283917,7.70255290708418,7.48294474605854,7.69441927149064,3380898.94534176,0.0,1.0
2014-01-07,9.25,9.31,9.21,9.29,2382800,7.52361292402625,7.57241473758751,7.49107838165209,7.55614746640042,2929563.25937683,0.0,1.0
2014-01-08,9.23,9.27,9.17,9.27,2578500,7.50734565283917,7.53988019521334,7.45854383927792,7.53988019521334,3170169.0718076,0.0,1.0
2014-01-09,9.27,9.29,9.17,9.28,1787600,7.53988019521334,7.55614746640042,7.45854383927792,7.54801383080688,2197787.17578564,0.0,1.0
2014-01-10,9.26,9.31,9.2,9.3,2363000,7.5317465596198,7.57241473758751,7.48294474605854,7.56428110199396,2905219.90175736,0.0,1.0
2014-01-13,9.22,9.3,9.14,9.26,1918500,7.49921201724563,7.56428110199396,7.43414293249729,7.5317465596198,2358723.81782544,0.0,1.0
2014-01-14,9.4,9.41,9.23,9.23,3622600,7.64561745792938,7.65375109352293,7.50734565283917,7.50734565283917,4453850.87435727,0.0,1.0
2014-01-15,9.4,9.55,9.38,9.46,4065000,7.64561745792938,7.76762199183251,7.6293501867423,7.69441927149064,4997765.08702653,0.0,1.0
2014-01-16,9.35,9.44,9.26,9.4,1973400,7.60494927996167,7.67815200030355,7.5317465596198,7.64561745792938,2426221.30940668,0.0,1.0
2014-01-17,9.25,9.35,9.24,9.32,1585082,7.52361292402625,7.60494927996167,7.51547928843271,7.58054837318105,1948798.88798873,0.0,1.0
2014-01-21,9.27,9.33,9.24,9.32,1522000,7.53988019521334,7.58868200877459,7.51547928843271,7.58054837318105,1871241.93418312,0.0,1.0
2014-01-22,9.36,9.38,9.29,9.3,2209900,7.61308291555522,7.6293501867423,7.55614746640042,7.56428110199396,2716989.19208362,0.0,1.0
2014-01-23,9.33,9.38,9.29,9.35,3145400,7.58868200877459,7.6293501867423,7.55614746640042,7.60494927996167,3867151.36647804,0.0,1.0
2014-01-24,9.23,9.31,9.15,9.3,3687800,7.50734565283917,7.57241473758751,7.44227656809084,7.56428110199396,4534011.82975066,0.0,1.0
2014-01-27,9.17,9.32,9.12,9.29,2267500,7.45854383927792,7.58054837318105,7.41787566131021,7.55614746640042,2787806.23243116,0.0,1.0
2014-01-28,9.27,9.3,9.1,9.16,2366500,7.53988019521334,7.56428110199396,7.40160839012313,7.45041020368438,2909523.02052848,0.0,1.0
2014-01-29,9.31,9.52,9.14,9.19,4989500,7.57241473758751,7.74322108505189,7.43414293249729,7.474811110465,6134403.17385458,0.0,1.0
2014-01-30,9.48,9.59,9.35,9.4,3404100,7.71068654267772,7.80015653420668,7.60494927996167,7.64561745792938,4185213.31678893,0.0,1.0
2014-01-31,9.5,9.6,9.24,9.37,4438600,7.7269538138648,7.80829016980022,7.51547928843271,7.62121655114876,5457092.27928068,0.0,1.0
2014-02-03,9.3,9.6,9.28,9.5,2909800,7.56428110199396,7.80829016980022,7.54801383080688,7.7269538138648,3577490.00005653,0.0,1.0
2014-02-04,9.43,9.5,9.21,9.39,2632400,7.67001836471001,7.7269538138648,7.49107838165209,7.63748382233584,3236437.10088281,0.0,1.0
2014-02-05,9.45,9.46,9.3,9.37,2831700,7.68628563589709,7.69441927149064,7.56428110199396,7.62121655114876,3481468.97833531,0.0,1.0
2014-02-06,9.54,9.9,9.53,9.61,8043600,7.75948835623897,8.05229923760648,7.75135472064543,7.81642380539376,9889304.61353176,0.0,1.0
2014-02-07,9.89,9.94,9.58,9.65,5699900,8.04416560201294,8.08483377998065,7.79202289861314,7.84895834776793,7007813.33814084,0.0,1.0
2014-02-10,10.18,10.23,9.81,9.89,4698800,8.28004103422565,8.32070921219336,7.9790965172646,8.04416560201294,5776998.42335062,0.0,1.0
2014-02-11,10.22,10.27,10.02,10.15,3855800,8.31257557659982,8.35324375456753,8.14990286472898,8.25564012744503,4740561.5307643,0.0,1.0
2014-02-12,10.24,10.37,9.92,9.92,11127200,8.3288428477869,8.43458011050295,8.06856650879356,8.06856650879356,13680475.1971369,0.0,1.0
2014-02-13,10.5,10.53,10.16,10.16,5393200,8.54031737321899,8.56471827999962,8.26377376303857,8.26377376303857,6630737.18754034,0.0,1.0
2014-02-14,10.5,10.5,10.37,10.5,3741500,8.54031737321899,8.54031737321899,8.43458011050295,8.54031737321899,4600033.96632467,0.0,1.0
2014-02-18,10.57,10.58,10.47,10.54,3416100,8.59725282237379,8.60538645796733,8.51591646643837,8.57285191559316,4199966.86686133,0.0,1.0
2014-02-19,10.37,10.52,10.37,10.5,3281800,8.43458011050295,8.55658464440608,8.43458011050295,8.54031737321899,4034850.05230102,0.0,1.0
2014-02-20,10.31,10.45,10.18,10.43,4484000,8.3857782969417,8.49964919525128,8.28004103422565,8.4833819240642,5512909.8770546,0.0,1.0
2014-02-21,10.32,10.38,10.25,10.32,1985100,8.39391193253524,8.44271374609649,8.33697648338044,8.39391193253524,2440606.02072727,0.0,1.0
2014-02-24,10.28,10.38,10.25,10.33,1695700,8.36137739016107,8.44271374609649,8.33697648338044,8.40204556812878,2084799.57148115,0.0,1.0
2014-02-25,10.29,10.33,10.23,10.28,2203400,8.36951102575461,8.40204556812878,8.32070921219336,8.36137739016107,2708997.68579441,0.0,1.0
2014-02-26,10.3,10.4,10.26,10.33,2023600,8.37764466134815,8.45898101728357,8.34511011897399,8.40204556812878,2487940.32720957,0.0,1.0
2014-02-27,10.31,10.34,10.17,10.3,1512000,8.3857782969417,8.41017920372232,8.27190739863211,8.37764466134815,1858947.30912278,0.0,1.0
2014-02-28,10.24,10.35,10.22,10.33,3160400,8.3288428477869,8.41831283931586,8.31257557659982,8.40204556812878,3885593.30406855,0.0,1.0
2014-03-03,10.36,10.41,10.15,10.16,3670800,8.4264464749094,8.46711465287711,8.25564012744503,8.26377376303857,4513110.96714809,0.0,1.0
2014-03-04,10.52,10.56,10.43,10.5,983755,8.55658464440608,8.58911918678024,8.4833819240642,8.54031737321899,1209489.88762307,0.0,1.0
2014-03-05,10.5,10.55,10.44,10.5,370934,8.54031737321899,8.5809855511867,8.49151555965774,8.54031737321899,456049.445213063,0.0,1.0
2014-03-06,10.48,10.6,10.47,10.5,1145300,8.52405010203191,8.62165372915441,8.51591646643837,8.54031737321899,1408103.40816027,0.0,1.0
2014-03-07,10.45,10.53,10.41,10.5,1497600,8.49964919525128,8.56471827999962,8.46711465287711,8.54031737321899,1841243.0490359,0.0,1.0
2014-03-10,10.42,10.43,10.28,10.39,1807300,8.47524828847066,8.4833819240642,8.36137739016107,8.45084738169003,2222007.5871545,0.0,1.0
2014-03-11,10.3,10.43,10.27,10.37,1611500,8.37764466134815,8.4833819240642,8.35324375456753,8.43458011050295,1981278.82847313,0.0,1.0
2014-03-12,10.27,10.3,10.17,10.23,1449700,8.35324375456753,8.37764466134815,8.27190739863211,8.32070921219336,1782351.79499689,0.0,1.0
2014-03-13,10.07,10.3,10.05,10.28,1863000,8.19057104269669,8.37764466134815,8.17430377150961,8.36137739016107,2290488.64874057,0.0,1.0
2014-03-14,10.09,10.15,10.0,10.02,1503100,8.20683831388377,8.25564012744503,8.1336355935419,8.14990286472898,1848005.09281909,0.0,1.0
2014-03-17,10.27,10.31,10.1,10.13,2698000,8.35324375456753,8.3857782969417,8.21497194947732,8.23937285625794,3317089.84127862,0.0,1.0
2014-03-18,10.3,10.3,10.16,10.28,2138300,8.37764466134815,8.37764466134815,8.26377376303857,8.36137739016107,2628959.67665162,0.0,1.0
2014-03-19,10.15,10.33,10.08,10.33,2083200,8.25564012744503,8.40204556812878,8.19870467829023,8.40204556812878,2561216.29256917,0.0,1.0
2014-03-20,10.05,10.17,10.03,10.15,1340400,8.17430377150961,8.27190739863211,8.15803650032252,8.25564012744503,1647971.54308742,0.0,1.0
2014-03-21,10.09,10.16,10.05,10.08,2898900,8.20683831388377,8.26377376303857,8.17430377150961,8.19870467829023,3564088.85874077,0.0,1.0
2014-03-24,9.98,10.18,9.9,10.09,2112300,8.11736832235481,8.28004103422565,8.05229923760648,8.20683831388377,2596993.65149475,0.0,1.0
2014-03-25,10.06,10.12,9.91,10.01,2281400,8.18243740710315,8.2312392206644,8.06043287320002,8.14176922913544,2804895.76126502,0.0,1.0
2014-03-26,9.83,10.14,9.82,10.11,2429500,7.99536378845169,8.24750649185148,7.98723015285814,8.22310558507086,2986979.1584086,0.0,1.0
2014-03-27,9.75,9.89,9.66,9.8,3206700,7.93029470370335,8.04416560201294,7.85709198336147,7.97096288167106,3942517.4180979,0.0,1.0
2014-03-28,9.86,9.9,9.73,9.78,2164800,8.01976469523231,8.05229923760648,7.91402743251627,7.95469561048398,2661540.43306151,0.0,1.0
2014-03-31,10.16,10.18,9.86,9.88,3032100,8.26377376303857,8.28004103422565,8.01976469523231,8.0360319664194,3727853.26454444,0.0,1.0
2014-04-01,10.23,10.26,10.1,10.14,2087200,8.32070921219336,8.34511011897399,8.21497194947732,8.24750649185148,2566134.1425933,0.0,1.0
2014-04-02,10.35,10.37,10.16,10.21,2002000,8.41831283931586,8.43458011050295,8.26377376303857,8.30444194100628,2461383.93707924,0.0,1.0
2014-04-03,10.31,10.39,10.25,10.37,1459300,8.3857782969417,8.45084738169003,8.33697648338044,8.43458011050295,1794154.63505481,0.0,1.0
2014-04-04,10.09,10.44,10.06,10.35,2766900,8.20683831388377,8.49151555965774,8.18243740710315,8.41831283931586,3401799.80794433,0.0,1.0
2014-04-07,9.97,10.11,9.89,10.08,2872400,8.10923468676127,8.22310558507086,8.04416560201294,8.19870467829023,3531508.10233088,0.0,1.0
2014-04-08,9.97,10.04,9.84,9.95,2161800,8.10923468676127,8.16617013591606,8.00349742404523,8.09296741557419,2657852.04554341,0.0,1.0
2014-04-09,10.13,10.18,9.91,10.0,2340000,8.23937285625794,8.28004103422565,8.06043287320002,8.1336355935419,2876942.26411859,0.0,1.0
2014-04-10,9.92,10.18,9.92,10.15,3838400,8.06856650879356,8.28004103422565,8.06856650879356,8.25564012744503,4719168.88315932,0.0,1.0
2014-04-11,9.81,9.83,9.73,9.78,3131900,7.9790965172646,7.99536378845169,7.91402743251627,7.95469561048398,3850553.62264659,0.0,1.0
2014-04-14,9.86,9.92,9.78,9.88,2350300,8.01976469523231,8.06856650879356,7.95469561048398,8.0360319664194,2889605.72793074,0.0,1.0
2014-04-15,9.73,9.89,9.49,9.87,4618500,7.91402743251627,8.04416560201294,7.71882017827126,8.02789833082585,5678272.58411612,0.0,1.0
2014-04-16,9.84,9.89,9.78,9.82,2267400,8.00349742404523,8.04416560201294,7.95469561048398,7.98723015285814,2787683.28618055,0.0,1.0
2014-04-17,9.96,10.04,9.78,9.84,3562000,8.10110105116773,8.16617013591606,7.95469561048398,8.00349742404523,4379345.44649164,0.0,1.0
2014-04-21,10.07,10.13,9.92,9.99,2281900,8.19057104269669,8.23937285625794,8.06856650879356,8.12550195794836,2805510.49251804,0.0,1.0
2014-04-22,10.17,10.21,10.04,10.08,2195000,8.27190739863211,8.30444194100628,8.16617013591606,8.19870467829023,2698670.20074372,0.0,1.0
2014-04-23,10.02,10.17,9.98,10.14,3264800,8.14990286472898,8.27190739863211,8.11736832235481,8.24750649185148,4013949.18969845,0.0,1.0
2014-04-24,10.42,10.45,10.17,10.27,5648400,8.47524828847066,8.49964919525128,8.27190739863211,8.35324375456753,6944496.01908011,0.0,1.0
2014-04-25,10.45,10.5,10.33,10.33,3315000,8.49964919525128,8.54031737321899,8.40204556812878,8.40204556812878,4075668.20750134,0.0,1.0
2014-04-28,10.32,10.55,10.18,10.53,3450900,8.39391193253524,8.5809855511867,8.28004103422565,8.56471827999962,4242752.1620713,0.0,1.0
2014-04-29,10.19,10.33,10.15,10.32,2840900,8.28817466981919,8.40204556812878,8.25564012744503,8.39391193253524,3492780.03339082,0.0,1.0
2014-04-30,10.26,10.32,10.06,10.11,3077600,8.34511011897399,8.39391193253524,8.18243740710315,8.22310558507086,3783793.80856896,0.0,1.0
2014-05-01,10.22,10.36,10.16,10.31,3751400,8.31257557659982,8.4264464749094,8.26377376303857,8.3857782969417,4612205.6451344,0.0,1.0
2014-05-02,10.27,10.37,10.2,10.26,2741900,8.35324375456753,8.43458011050295,8.29630830541273,8.34511011897399,3371063.24529349,0.0,1.0
2014-05-05,10.36,10.38,10.14,10.2,2566200,8.4264464749094,8.44271374609649,8.24750649185148,8.29630830541273,3155046.68298339,0.0,1.0
2014-05-06,10.29,10.4,10.27,10.32,2370700,8.36951102575461,8.45898101728357,8.35324375456753,8.39391193253524,2914686.76305382,0.0,1.0
2014-05-07,10.57,10.58,10.27,10.3,4929300,8.59725282237379,8.60538645796733,8.35324375456753,8.37764466134815,6060389.53099135,0.0,1.0
2014-05-08,10.4,10.64,10.37,10.53,3810200,8.45898101728357,8.65418827152858,8.43458011050295,8.56471827999962,4684498.04048917,0.0,1.0
2014-05-09,10.41,10.51,10.3,10.34,2718500,8.46711465287711,8.54845100881253,8.37764466134815,8.41017920372232,3342293.82265231,0.0,1.0
2014-05-12,10.63,10.63,10.46,10.46,2356100,8.64605463593504,8.64605463593504,8.50778283084482,8.50778283084482,2896736.61046573,0.0,1.0
2014-05-13,10.77,10.8,10.61,10.63,3239700,8.75992553424462,8.78432644102525,8.62978736474795,8.64605463593504,3983089.68079701,0.0,1.0
2014-05-14,10.67,10.85,10.65,10.77,3197800,8.6785891783092,8.82499461899296,8.66232190712212,8.75992553424462,3931575.2017942,0.0,1.0
2014-05-15,10.42,10.63,10.42,10.62,3123500,8.47524828847066,8.64605463593504,8.47524828847066,8.63792100034149,3840226.13759591,0.0,1.0
2014-05-16,10.51,10.51,10.32,10.45,1405400,8.54845100881253,8.54845100881253,8.39391193253524,8.49964919525128,1727886.6059796,0.0,1.0
2014-05-19,10.69,10.72,10.41,10.46,1988700,8.69485644949629,8.71925735627691,8.46711465287711,8.50778283084482,2445032.08574899,0.0,1.0
2014-05-20,10.39,10.52,10.35,10.51,26138800,8.45084738169003,8.55658464440608,8.41831283931586,8.54845100881253,32136674.5527107,0.0,1.0
2014-05-21,10.5,10.54,10.39,10.43,7073500,8.54031737321899,8.57285191559316,8.45084738169003,8.4833819240642,8696603.03642858,0.0,1.0
2014-05-22,10.45,10.54,10.39,10.51,5963600,8.49964919525128,8.57285191559316,8.45084738169003,8.54845100881253,7332022.6009819,0.0,1.0
2014-05-23,10.54,10.56,10.41,10.47,3721900,8.57285191559316,8.58911918678024,8.46711465287711,8.51591646643837,4575936.50120641,0.0,1.0
2014-05-27,10.73,10.76,10.53,10.56,7241900,8.72739099187046,8.75179189865108,8.56471827999962,8.58911918678024,8903644.52244463,0.0,1.0
2014-05-28,10.78,10.83,10.69,10.76,5725900,8.76805916983816,8.80872734780587,8.69485644949629,8.75179189865108,7039779.36329772,0.0,1.0
2014-05-29,10.9,10.94,10.84,10.87,4925000,8.86566279696067,8.89819733933484,8.81686098339942,8.84126189018004,6055102.84221541,0.0,1.0
2014-05-30,10.99,10.99,10.85,10.95,9170500,8.93886551730255,8.93886551730255,8.82499461899296,8.90633097492838,11274785.911581,0.0,1.0
2014-06-02,11.1,11.16,10.87,11.0,6055800,9.02833550883151,9.07713732239276,8.84126189018004,8.94699915289609,7445379.04403819,0.0,1.0
2014-06-03,11.37,11.41,11.07,11.07,8898000,9.24794366985714,9.2804782122313,9.00393460205088,9.00393460205088,10939757.3786869,0.0,1.0
2014-06-04,11.24,11.38,11.2,11.34,6722300,9.14220640714109,9.25607730545068,9.10967186476693,9.22354276307651,8264815.80430958,0.0,1.0
2014-06-05,11.41,11.43,11.14,11.24,3226800,9.2804782122313,9.29674548341839,9.06087005120567,9.14220640714109,3967229.61446918,0.0,1.0
2014-06-06,11.46,11.5,11.41,11.43,2475200,9.32114639019902,9.35368093257318,9.2804782122313,9.29674548341839,3043165.59493433,0.0,1.0
2014-06-09,11.45,11.57,11.4,11.51,2683000,9.31301275460547,9.41061638172797,9.27234457663776,9.36181456816672,3298647.90368811,0.0,1.0
2014-06-10,11.42,11.44,11.18,11.4,4389500,9.28861184782485,9.30487911901193,9.09340459357984,9.27234457663776,5396725.67023443,0.0,1.0
2014-06-11,11.36,11.43,11.31,11.42,2252600,9.23981003426359,9.29674548341839,9.19914185629589,9.28861184782485,2769487.24109126,0.0,1.0
2014-06-12,11.28,11.39,11.21,11.32,3352800,9.17474094951526,9.26421094104422,9.11780550036047,9.20727549188943,4122141.89022941,0.0,1.0
2014-06-13,11.38,11.42,11.21,11.28,2279000,9.25607730545068,9.28861184782485,9.11780550036047,9.17474094951526,2801945.05125054,0.0,1.0
2014-06-16,11.47,11.55,11.37,11.38,2943300,9.32928002579256,9.39434911054089,9.24794366985714,9.25607730545068,3618676.99400865,0.0,1.0
2014-06-17,11.57,11.57,11.35,11.42,5288800,9.41061638172797,9.41061638172797,9.23167639867005,9.28861184782485,6502381.30191044,0.0,1.0
2014-06-18,11.63,11.66,11.47,11.63,4948800,9.45941819528923,9.48381910206985,9.32928002579256,9.45941819528923,6084364.04985901,0.0,1.0
2014-06-19,11.66,11.72,11.6,11.65,2562300,9.48381910206985,9.5326209156311,9.4350172885086,9.47568546647631,3150251.77920986,0.0,1.0
2014-06-20,11.76,11.87,11.68,11.68,7251400,9.56515545800527,9.65462544953423,9.50008637325694,9.50008637325694,8915324.41625195,0.0,1.0
2014-06-23,11.64,11.82,11.53,11.75,7958700,9.46755183088277,9.61395727156652,9.37808183935381,9.55702182241173,9784923.2467695,0.0,1.0
2014-06-24,11.62,11.82,11.58,11.66,4249600,9.45128455969568,9.61395727156652,9.41875001732152,9.48381910206985,5224723.86564033,0.0,1.0
2014-06-25,11.66,11.68,11.55,11.55,3461500,9.48381910206985,9.50008637325694,9.39434911054089,9.39434911054089,4255784.46463526,0.0,1.0
2014-06-26,11.6,11.67,11.49,11.67,3529600,9.4350172885086,9.49195273766339,9.34554729697964,9.49195273766339,4339510.86129615,0.0,1.0
2014-06-27,11.61,11.78,11.55,11.55,16190700,9.44315092410214,9.58142272919235,9.39434911054089,9.39434911054089,19905858.596438,0.0,1.0
2014-06-30,11.7,11.75,11.54,11.6,4410300,9.51635364444402,9.55702182241173,9.38621547494735,9.4350172885086,5422298.49035993,0.0,1.0
2014-07-01,11.8,11.83,11.64,11.75,3162000,9.59769000037944,9.62209090716006,9.46755183088277,9.55702182241173,3887560.4440782,0.0,1.0
2014-07-02,11.71,11.8,11.65,11.78,3207300,9.52448728003756,9.59769000037944,9.47568546647631,9.58142272919235,3943255.09560152,0.0,1.0
2014-07-03,11.71,11.78,11.67,11.71,1178600,9.52448728003756,9.58142272919235,9.49195273766339,9.52448728003756,1449044.50961119,0.0,1.0
2014-07-07,11.5,11.7,11.48,11.67,2358900,9.35368093257318,9.51635364444402,9.3374136613861,9.49195273766339,2900179.10548263,0.0,1.0
2014-07-08,11.43,11.52,11.34,11.5,2443800,9.29674548341839,9.36994820376026,9.22354276307651,9.35368093257318,3004560.47224488,0.0,1.0
2014-07-09,11.51,11.54,11.44,11.48,1598800,9.36181456816672,9.38621547494735,9.30487911901193,9.3374136613861,1965664.6546465,0.0,1.0
2014-07-10,11.5,11.56,11.26,11.32,2431000,9.35368093257318,9.40248274613443,9.15847367832818,9.20727549188943,2988823.35216765,0.0,1.0
2014-07-11,11.69,11.74,11.52,11.54,2469900,9.50822000885048,9.54888818681819,9.36994820376026,9.38621547494735,3036649.44365236,0.0,1.0
2014-07-14,11.74,11.87,11.69,11.78,2049700,9.54888818681819,9.65462544953423,9.50822000885048,9.58142272919235,2520029.29861704,0.0,1.0
2014-07-15,11.77,11.85,11.66,11.76,2739700,9.57328909359881,9.63835817834715,9.48381910206985,9.56515545800527,3368358.42778022,0.0,1.0
2014-07-16,11.73,11.83,11.66,11.83,1982500,9.54075455122465,9.62209090716006,9.48381910206985,9.62209090716006,2437409.41821158,0.0,1.0
2014-07-17,11.56,11.72,11.53,11.65,3322000,9.40248274613443,9.5326209156311,9.37808183935381,9.47568546647631,4084274.44504358,0.0,1.0
2014-07-18,11.8,11.86,11.46,11.46,2787100,9.59769000037944,9.64649181394069,9.32114639019902,9.32114639019902,3426634.95056621,0.0,1.0
2014-07-21,11.59,11.72,11.52,11.71,4996800,9.42688365291506,9.5326209156311,9.36994820376026,9.52448728003756,6143378.25014862,0.0,1.0
2014-07-22,11.48,11.7,11.42,11.7,2592800,9.3374136613861,9.51635364444402,9.28861184782485,9.51635364444402,3187750.38564388,0.0,1.0
2014-07-23,11.56,11.6,11.42,11.47,3077600,9.40248274613443,9.4350172885086,9.28861184782485,9.32928002579256,3783793.80856897,0.0,1.0
2014-07-24,12.33,12.54,11.94,12.0,8501229,10.0287726868372,10.1995790343015,9.71156089868903,9.76036271225028,10451942.3107054,0.0,1.0
2014-07-25,12.29,12.39,12.19,12.27,3457100,9.99623814446299,10.0775745003984,9.91490178852757,9.97997087327591,4250374.82960871,0.0,1.0
2014-07-28,12.33,12.4,12.13,12.32,3817500,10.0287726868372,10.085708135992,9.86609997496632,10.0206390512436,4693473.1167832,0.0,1.0
2014-07-29,12.15,12.36,12.15,12.32,2870300,9.88236724615341,10.0531735936178,9.88236724615341,10.0206390512436,3528926.2310682,0.0,1.0
2014-07-30,12.27,12.3,12.12,12.24,4278600,9.97997087327591,10.0043717800565,9.85796633937278,9.95556996649528,5260378.2783153,0.0,1.0
2014-07-31,12.0,12.13,11.8,12.1,7059400,9.76036271225028,9.86609997496632,9.59769000037944,9.8416990681857,8679267.6150935,0.0,1.0
2014-08-01,12.03,12.13,11.96,11.96,6094700,9.7847636190309,9.86609997496632,9.72782816987611,9.72782816987611,7493205.1355229,0.0,1.0
2014-08-04,12.11,12.16,11.98,12.08,4683200,9.84983270377924,9.89050088174695,9.74409544106319,9.82543179699861,5757818.80825649,0.0,1.0
2014-08-05,12.01,12.1,11.87,12.0,3948500,9.76849634784382,9.8416990681857,9.65462544953423,9.76036271225028,4854532.70507362,0.0,1.0
2014-08-06,11.93,12.09,11.86,11.92,6296400,9.70342726309548,9.83356543259215,9.64649181394069,9.69529362750194,7741187.72298988,0.0,1.0
2014-08-07,11.97,12.11,11.93,11.98,3534600,9.73596180546965,9.84983270377924,9.70342726309548,9.74409544106319,4345658.17382632,0.0,1.0
2014-08-08,12.01,12.03,11.91,11.96,1739900,9.76849634784382,9.7847636190309,9.6871599919084,9.72782816987611,2139141.81424784,0.0,1.0
2014-08-11,12.07,12.15,11.99,12.11,2626500,9.81729816140507,9.88236724615341,9.75222907665674,9.84983270377924,3229183.27209722,0.0,1.0
2014-08-12,11.9,12.05,11.84,12.0,2424200,9.67902635631486,9.80103089021799,9.63022454275361,9.76036271225028,2980463.00712662,0.0,1.0
2014-08-13,11.93,12.06,11.89,11.94,2682500,9.70342726309548,9.80916452581153,9.67089272072132,9.71156089868903,3298033.1724351,0.0,1.0
2014-08-14,12.18,12.22,11.93,11.95,6651300,9.90676815293403,9.9393026953082,9.70342726309548,9.71969453428257,8177523.9663812,0.0,1.0
2014-08-15,12.3,12.32,12.14,12.29,5951600,10.0043717800565,10.0206390512436,9.87423361055986,9.99623814446299,7317269.05090952,0.0,1.0
2014-08-18,12.51,12.51,12.36,12.44,3719600,10.1751781275209,10.1751781275209,10.0531735936178,10.1182426783661,4573108.73744254,0.0,1.0
2014-08-19,12.38,12.64,12.34,12.54,9580100,10.0694408648049,10.280915390237,10.0369063224307,10.1995790343015,11778373.7540523,0.0,1.0
2014-08-20,12.45,12.47,12.25,12.34,3063700,10.1263763139597,10.1426435851467,9.96370360208882,10.0369063224307,3766704.27973509,0.0,1.0
2014-08-21,12.59,12.59,12.4,12.47,2811600,10.2402472122692,10.2402472122692,10.085708135992,10.1426435851467,3456756.78196405,0.0,1.0
2014-08-22,12.59,12.64,12.52,12.6,2129300,10.2402472122692,10.280915390237,10.1833117631145,10.2483808478628,2617894.51409733,0.0,1.0
2014-08-25,12.65,12.71,12.59,12.65,2933200,10.2890490258305,10.3378508393918,10.2402472122692,10.2890490258305,3606259.42269772,0.0,1.0
2014-08-26,12.58,12.77,12.55,12.66,2402300,10.2321135766757,10.386652652953,10.2077126698951,10.297182661424,2953537.77824449,0.0,1.0
2014-08-27,12.63,12.65,12.55,12.55,2422800,10.2727817546434,10.2890490258305,10.2077126698951,10.2077126698951,2978741.75961818,0.0,1.0
2014-08-28,12.66,12.72,12.57,12.62,2684800,10.297182661424,10.3459844749853,10.2239799410822,10.2646481190499,3300860.93619899,0.0,1.0
2014-08-29,12.79,12.81,12.66,12.71,2080500,10.4029199241401,10.4191871953272,10.297182661424,10.3378508393918,2557896.74380287,0.0,1.0
2014-09-02,12.88,12.95,12.8,12.86,3231400,10.476122644482,10.5330580936368,10.4110535597336,10.4598553732949,3972885.14199692,0.0,1.0
2014-09-03,12.82,12.99,12.71,12.92,5148100,10.4273208309207,10.5655926360109,10.3378508393918,10.5086571868561,6329395.92731152,0.0,1.0
2014-09-04,12.75,12.98,12.73,12.91,3520600,10.3703853817659,10.5574590004174,10.3541181105788,10.5005235512626,4328445.69874185,0.0,1.0
2014-09-05,12.78,12.79,12.64,12.71,3312600,10.3947862885465,10.4029199241401,10.280915390237,10.3378508393918,4072717.49748688,0.0,1.0
2014-09-08,12.76,12.88,12.68,12.79,1782600,10.3785190173595,10.476122644482,10.3134499326111,10.4029199241401,2191639.86325546,0.0,1.0
2014-09-09,12.7,12.81,12.67,12.72,1919400,10.3297172037982,10.4191871953272,10.3053162970176,10.3459844749853,2359830.33408087,0.0,1.0
2014-09-10,12.78,12.79,12.6,12.73,2522000,10.3947862885465,10.4029199241401,10.2483808478628,10.3541181105788,3100704.44021672,0.0,1.0
2014-09-11,12.76,12.87,12.67,12.71,3846800,10.3785190173595,10.4679890088884,10.3053162970176,10.3378508393918,4729496.36820998,0.0,1.0
2014-09-12,12.82,12.82,12.68,12.76,3205600,10.4273208309207,10.4273208309207,10.3134499326111,10.3785190173595,3941165.00934127,0.0,1.0
2014-09-15,12.95,13.02,12.77,12.82,5517300,10.5330580936368,10.5899935427916,10.386652652953,10.4273208309207,6783313.48453908,0.0,1.0
2014-09-16,12.91,13.0,12.82,12.93,3226100,10.5005235512626,10.5737262716045,10.4273208309207,10.5167908224497,3966368.99071495,0.0,1.0
2014-09-17,12.8,12.95,12.71,12.9,2295300,10.4110535597336,10.5330580936368,10.3378508393918,10.492389915669,2821985.2900989,0.0,1.0
2014-09-18,12.78,12.87,12.63,12.81,2919200,10.3947862885465,10.4679890088884,10.2727817546434,10.4191871953272,3589046.94761326,0.0,1.0
2014-09-19,12.62,12.93,12.61,12.81,4744000,10.2646481190499,10.5167908224497,10.2565144834563,10.4191871953272,5832570.12862332,0.0,1.0
2014-09-22,12.67,12.72,12.45,12.48,3703562,10.3053162970176,10.3459844749853,10.1263763139597,10.1507772207403,4553390.61777076,0.0,1.0
2014-09-23,12.46,12.71,12.42,12.66,4433958,10.1345099495532,10.3378508393918,10.101975407179,10.297182661424,5451385.11432767,0.0,1.0
2014-09-24,12.69,12.73,12.43,12.48,3869579,10.3215835682047,10.3541181105788,10.1101090427726,10.1507772207403,4757502.29463493,0.0,1.0
2014-09-25,12.41,12.69,12.38,12.63,3436235,10.0938417715855,10.3215835682047,10.0694408648049,10.2727817546434,4224722.09442032,0.0,1.0
2014-09-26,12.55,12.59,12.35,12.41,2446639,10.2077126698951,10.2402472122692,10.0450399580242,10.0938417715855,3008050.9162995,0.0,1.0
2014-09-29,12.51,12.585,12.41,12.45,1687501,10.1751781275209,10.2361803944725,10.0938417715855,10.1263763139597,2074719.20839419,0.0,1.0
2014-09-30,12.43,12.56,12.38,12.49,4007541,10.1101090427726,10.2158463054886,10.0694408648049,10.1589108563338,4927121.40089233,0.0,1.0
2014-10-01,12.22,12.46,12.13,12.44,5092668,9.9393026953082,10.1345099495532,9.86609997496632,10.1182426783661,6261244.36167705,0.0,1.0
2014-10-02,12.11,12.24,12.0,12.2,3140414,9.84983270377924,9.95556996649528,9.76036271225028,9.92303542412111,3861021.26642296,0.0,1.0
2014-10-03,12.35,12.39,12.25,12.25,3026841,10.0450399580242,10.0775745003984,9.96370360208882,9.96370360208882,3721387.52122522,0.0,1.0
2014-10-06,12.25,12.41,12.18,12.38,2807262,9.96370360208882,10.0938417715855,9.90676815293403,10.0694408648049,3451423.37361286,0.0,1.0
2014-10-07,12.04,12.28,12.04,12.17,4374463,9.79289725462444,9.98810450886945,9.79289725462444,9.89863451734049,5378238.2425312,0.0,1.0
2014-10-08,12.22,12.24,11.92,12.04,5715673,9.9393026953082,9.95556996649528,9.69529362750194,9.79289725462444,7027205.65024851,0.0,1.0
2014-10-09,11.74,12.28,11.69,12.23,5711625,9.54888818681819,9.98810450886945,9.50822000885048,9.94743633090174,7022228.78602408,0.0,1.0
2014-10-10,11.57,11.8,11.49,11.64,3878785,9.41061638172797,9.59769000037944,9.34554729697964,9.46755183088277,4768820.72646549,0.0,1.0
2014-10-13,11.2,11.69,11.19,11.55,5352577,9.10967186476693,9.50822000885048,9.10153822917338,9.39434911054089,6580792.73215773,0.0,1.0
2014-10-14,11.01,11.37,10.96,11.3,5773408,8.95513278848963,9.24794366985714,8.91446461052192,9.19100822070235,7098188.66803436,0.0,1.0
2014-10-15,11.35,11.415,10.76,10.85,6529697,9.23167639867005,9.28454503002808,8.75179189865108,8.82499461899296,8028017.63726,0.0,1.0
2014-10-16,11.59,11.67,11.15,11.19,5534029,9.42688365291506,9.49195273766339,9.06900368679922,9.10153822917338,6803881.16280254,0.0,1.0
2014-10-17,11.64,11.8,11.575,11.68,3158530,9.46755183088277,9.59769000037944,9.41468319952475,9.50008637325694,3883294.20918226,0.0,1.0
2014-10-20,11.7,11.74,11.49,11.61,4443632,9.51635364444402,9.54888818681819,9.34554729697964,9.44315092410214,5463278.93461104,0.0,1.0
2014-10-21,11.15,11.38,10.77,11.26,19324973,9.06900368679922,9.25607730545068,8.75992553424462,9.15847367832818,23759329.7336114,0.0,1.0
2014-10-22,11.35,11.765,11.085,11.14,9663114,9.23167639867005,9.56922227580204,9.01613505544119,9.06087005120567,11880436.3545282,0.0,1.0
2014-10-23,11.5,11.72,11.3,11.41,6416222,9.35368093257318,9.5326209156311,9.19100822070235,9.2804782122313,7888504.37938783,0.0,1.0
2014-10-24,11.4,11.54,11.285,11.54,3764620,9.27234457663776,9.38621547494735,9.17880776731203,9.38621547494735,4628459.13946416,0.0,1.0
2014-10-27,11.26,11.39,11.09,11.32,4719516,9.15847367832818,9.26421094104422,9.02020187323796,9.20727549188943,5802467.96862561,0.0,1.0
2014-10-28,11.61,11.66,11.35,11.35,7338292,9.44315092410214,9.48381910206985,9.23167639867005,9.23167639867005,9022154.87232622,0.0,1.0
2014-10-29,11.5,11.74,11.38,11.65,4166069,9.35368093257318,9.54888818681819,9.25607730545068,9.47568546647631,5122025.63304884,0.0,1.0
2014-10-30,11.76,11.85,11.46,11.47,5411244,9.56515545800527,9.63835817834715,9.32114639019902,9.32928002579256,6652921.60899921,0.0,1.0
2014-10-31,12.13,12.19,11.93,11.97,6627940,9.86609997496632,9.91490178852757,9.70342726309548,9.73596180546965,8148803.72224025,0.0,1.0
2014-11-03,12.21,12.29,12.09,12.27,4372610,9.93116905971466,9.99623814446299,9.83356543259215,9.97997087327591,5375960.04850752,0.0,1.0
2014-11-04,12.31,12.35,12.06,12.15,6285027,10.0125054156501,10.0450399580242,9.80916452581153,9.88236724615341,7727205.04590874,0.0,1.0
2014-11-05,12.5,12.5,12.33,12.44,4635710,10.1670444919274,10.1670444919274,10.0287726868372,10.1182426783661,5699431.63384494,0.0,1.0
2014-11-06,12.63,12.63,12.39,12.52,3620747,10.2727817546434,10.2727817546434,10.0775745003984,10.1833117631145,4451572.6803336,0.0,1.0
2014-11-07,12.66,12.82,12.56,12.68,4610825,10.297182661424,10.4273208309207,10.2158463054886,10.3134499326111,5668836.45938234,0.0,1.0
2014-11-10,12.49,12.65,12.405,12.65,5636476,10.1589108563338,10.2890490258305,10.0897749537887,10.2890490258305,6929835.90815819,0.0,1.0
2014-11-11,12.28,12.52,12.27,12.5,4651198,9.98810450886945,10.1833117631145,9.97997087327591,10.1670444919274,5718473.54913841,0.0,1.0
2014-11-12,12.46,12.48,12.17,12.22,3555439,10.1345099495532,10.1507772207403,9.89863451734049,9.9393026953082,4371278.94298955,0.0,1.0
2014-11-13,12.28,12.49,12.15,12.43,3122952,9.98810450886945,10.1589108563338,9.88236724615341,10.1101090427726,3839552.3921426,0.0,1.0
2014-11-14,11.88,12.29,11.81,12.27,6071149,9.66275908512777,9.99623814446299,9.60582363597298,9.97997087327591,7464250.06404331,0.0,1.0
2014-11-17,11.91,12.02,11.82,11.85,3696715,9.6871599919084,9.77662998343736,9.61395727156652,9.63835817834715,4544972.48799195,0.0,1.0
2014-11-18,12.02,12.07,11.94,11.95,2304052,9.77662998343736,9.81729816140507,9.71156089868903,9.71969453428257,2832745.5459517,0.0,1.0
2014-11-19,11.95,12.12,11.87,12.01,2314375,9.71969453428257,9.85796633937278,9.65462544953423,9.76849634784382,2845437.28740148,0.0,1.0
2014-11-20,12.08,12.09,11.84,11.87,2900434,9.82543179699861,9.83356543259215,9.63022454275361,9.65462544953423,3565974.85422502,0.0,1.0
2014-11-21,12.06,12.27,12.05,12.19,2586563,9.80916452581153,9.97997087327591,9.80103089021799,9.91490178852757,3180082.22799375,0.0,1.0
2014-11-24,12.36,12.36,12.07,12.07,3937890,10.0531735936178,10.0531735936178,9.81729816140507,9.81729816140507,4841488.10788459,0.0,1.0
2014-11-25,12.4,12.49,12.29,12.37,2241210,10.085708135992,10.1589108563338,9.99623814446299,10.0613072292113,2755483.66314752,0.0,1.0
2014-11-26,12.38,12.45,12.31,12.43,1187749,10.0694408648049,10.1263763139597,10.0125054156501,10.1101090427726,1460292.86207888,0.0,1.0
2014-11-28,12.45,12.52,12.38,12.38,1122760,10.1263763139597,10.1833117631145,10.0694408648049,10.0694408648049,1380391.32327426,0.0,1.0
2014-12-01,12.37,12.465,12.24,12.41,3242357,10.0613072292113,10.13857676735,9.95556996649528,10.0938417715855,3986356.36267555,0.0,1.0
2014-12-02,12.61,12.66,12.39,12.39,2556422,10.2565144834563,10.297182661424,10.0775745003984,10.0775745003984,3143024.9985994,0.0,1.0
2014-12-03,12.85,12.88,12.59,12.64,1909580,10.4517217377013,10.476122644482,10.2402472122692,10.280915390237,2347757.01227162,0.0,1.0
2014-12-04,12.74,12.98,12.69,12.83,1838719,10.3622517461724,10.5574590004174,10.3215835682047,10.4354544665143,2260636.06963156,0.0,1.0
2014-12-05,12.88,12.92,12.645,12.73,3760016,10.476122644482,10.5086571868561,10.2849822080337,10.3541181105788,4622798.69408637,0.0,1.0
2014-12-08,12.7,12.91,12.62,12.83,2956420,10.3297172037982,10.5005235512626,10.2646481190499,10.4354544665143,3634807.54208782,0.0,1.0
2014-12-09,12.82,12.88,12.5,12.56,3343904,10.4273208309207,10.476122644482,10.1670444919274,10.2158463054886,4111204.59177574,0.0,1.0
2014-12-10,12.85,13.06,12.66,12.81,4296499,10.4517217377013,10.6225280851657,10.297182661424,10.4191871953272,5282384.42771082,0.0,1.0
2014-12-11,13.11,13.36,12.87,12.87,5405847,10.6631962631334,10.866537152972,10.4679890088884,10.4679890088884,6646286.19985416,0.0,1.0
2014-12-12,13.04,13.115,12.88,12.95,4985539,10.6062608139786,10.6672630809302,10.476122644482,10.5330580936368,6129533.2728682,0.0,1.0
2014-12-15,13.02,13.19,12.94,13.07,4953489,10.5899935427916,10.7282653478818,10.5249244580432,10.6306617207593,6090128.99954978,0.0,1.0
2014-12-16,12.97,13.19,12.84,12.96,5284659,10.5493253648238,10.7282653478818,10.4435881021078,10.5411917292303,6497290.09767297,0.0,1.0
2014-12-17,13.23,13.24,12.9,13.01,6548410,10.7607998902559,10.7689335258495,10.492389915669,10.581859907198,8051024.56913542,0.0,1.0
2014-12-18,13.55,13.56,13.29,13.42,4018267,11.0210762292493,11.0292098648428,10.8096017038172,10.9153389665332,4940308.61573205,0.0,1.0
2014-12-19,13.47,13.6001,13.39,13.51,5201418,10.9560071445009,11.0618257435729,10.8909380597526,10.9885416868751,6394948.40920823,0.0,1.0
2014-12-22,13.65,13.67,13.42,13.49,2030111,11.1024125851847,11.1186798563718,10.9153389665332,10.972274415688,2495945.35758635,0.0,1.0
2014-12-23,13.76,13.82,13.66,13.69,2443795,11.1918825767137,11.2406843902749,11.1105462207782,11.1349471275589,3004554.32493234,0.0,1.0
2014-12-24,13.87,13.88,13.75,13.75,1396727,11.2813525682426,11.2894862038362,11.1837489411201,11.1837489411201,1717223.47766478,0.0,1.0
2014-12-26,14.05,14.05,13.84,13.92,2073862,11.4277580089264,11.4277580089264,11.256951661462,11.3220207462103,2549735.57168782,0.0,1.0
2014-12-29,13.92,14.09,13.88,14.04,1925997,11.3220207462103,11.4602925513005,11.2894862038362,11.4196243733328,2367941.09823317,0.0,1.0
2014-12-30,13.83,13.94,13.79,13.89,2353836,11.2488180258684,11.3382880173974,11.2162834834943,11.2976198394297,2893953.10735208,0.0,1.0
2014-12-31,13.62,13.89,13.61,13.89,1909692,11.0780116784041,11.2976198394297,11.0698780428105,11.2976198394297,2347894.71207228,0.0,1.0
2015-01-02,13.58,13.72,13.37,13.72,3331778,11.0454771360299,11.1593480343395,10.8746707885655,11.1593480343395,4096296.12942757,0.0,1.0
2015-01-05,13.63,13.69,13.43,13.47,3208571,11.0861453139976,11.1349471275589,10.9234726021268,10.9560071445009,3944817.74244669,0.0,1.0
2015-01-06,13.71,13.78,13.5,13.71,4422613,11.1512143987459,11.2081498479007,10.9804080512816,11.1512143987459,5437436.86219674,0.0,1.0
2015-01-07,13.57,13.85,13.55,13.81,2640381,11.0373435004364,11.2650852970555,11.0210762292493,11.2325507546814,3246249.44114345,0.0,1.0
2015-01-08,14.02,14.04,13.675,13.7,2539791,11.4033571021457,11.4196243733328,11.1227466741685,11.1430807631524,3122577.80766156,0.0,1.0
2015-01-09,13.93,14.06,13.86,14.02,2100771,11.3301543818039,11.4358916445199,11.2732189326491,11.4033571021457,2582819.17826268,0.0,1.0
2015-01-12,13.89,13.98,13.8,13.92,1862161,11.2976198394297,11.3708225597716,11.2244171190878,11.3220207462103,2289457.12969801,0.0,1.0
2015-01-13,13.91,14.19,13.72,14.0,2713091,11.3138871106168,11.541628907236,11.1593480343395,11.3870898309587,3335643.65995716,0.0,1.0
2015-01-14,13.92,13.98,13.73,13.73,1624249,11.3220207462103,11.3708225597716,11.167481669933,11.167481669933,1996953.24596255,0.0,1.0
2015-01-15,13.81,14.05,13.73,13.99,3528714,11.2325507546814,11.4277580089264,11.167481669933,11.3789561953651,4338421.55751579,0.0,1.0
2015-01-16,13.98,13.99,13.6901,13.74,2801702,11.3708225597716,11.3789561953651,11.1350284639148,11.1756153055266,3444587.5620793,0.0,1.0
2015-01-20,14.07,14.25,13.835,14.24,2692482,11.4440252801135,11.5904307207972,11.2528848436652,11.5822970852037,3310305.66717031,0.0,1.0
2015-01-21,14.23,14.27,13.98,14.01,2216714,11.5741634496101,11.6066979919843,11.3708225597716,11.3952234665522,2725366.74959974,0.0,1.0
2015-01-22,14.46,14.48,14.08,14.35,2341250,11.7612370682616,11.7775043394487,11.452158915707,11.6717670767326,2878479.09225113,0.0,1.0
2015-01-23,14.31,14.539,14.3,14.47,2507702,11.6392325343585,11.8254927894506,11.6310988987649,11.7693707038551,3083125.58530543,0.0,1.0
2015-01-26,14.94,14.95,14.48,14.73,5278555,12.1516515767516,12.1597852123451,11.7775043394487,11.9808452292872,6489785.45853612,0.0,1.0
2015-01-27,14.65,14.73,14.41,14.72,3558602,11.9157761445389,11.9808452292872,11.7205688902939,11.9727115936937,4375167.73289613,0.0,1.0
2015-01-28,14.44,14.78,14.395,14.73,1968107,11.7449697970745,12.0215134072549,11.7083684369036,11.9808452292872,2419713.76436224,0.0,1.0
2015-01-29,14.63,14.63,14.33,14.47,3125274,11.8995088733518,11.8995088733518,11.6554998055455,11.7693707038551,3842407.20408161,0.0,1.0
2015-01-30,14.48,14.66,14.385,14.58,2373736,11.7775043394487,11.9239097801324,11.70023480131,11.8588406953841,2918419.41122213,0.0,1.0
2015-02-02,14.48,14.7,14.31,14.6,2947155,11.7775043394487,11.9564443225066,11.6392325343585,11.8751079665712,3623416.5719694,0.0,1.0
2015-02-03,14.6,14.79,14.53,14.55,2650903,11.8751079665712,12.0296470428485,11.8181725174164,11.8344397886035,3259185.84563194,0.0,1.0
2015-02-04,14.69,14.85,14.53,14.58,6986953,11.948310686913,12.0784488564097,11.8181725174164,11.8588406953841,8590196.74491892,0.0,1.0
2015-02-05,15.07,16.14,14.905,15.4,9058202,12.2573888394676,13.1276878479766,12.1231838521742,12.5257988140545,11136719.7310785,0.0,1.0
2015-02-06,14.88,15.15,14.76,15.06,4369861,12.1028497631903,12.322457924216,12.0052461360678,12.2492552038741,5372580.25607845,0.0,1.0
2015-02-09,14.79,15.04,14.755,14.88,3262651,12.0296470428485,12.232987932687,12.0011793182711,12.1028497631903,4011307.07477298,0.0,1.0
2015-02-10,15.13,15.18,14.8,14.91,4392809,12.3061906530289,12.3468588309966,12.037780678442,12.127250669971,5400793.96166689,0.0,1.0
2015-02-11,15.08,15.37,15.02,15.19,3606620,12.2655224750612,12.5013979072739,12.2167206614999,12.3549924665901,4434204.06351085,0.0,1.0
2015-02-12,15.12,15.4,15.03,15.21,5903723,12.2980570174353,12.5257988140545,12.2248542970935,12.3712597377772,7258406.07450815,0.0,1.0
2015-02-13,15.41,15.425,15.1,15.13,3586246,12.5339324496481,12.5461329030384,12.2817897462483,12.3061906530289,4409154.99441291,0.0,1.0
2015-02-17,15.44,15.57,15.4099,15.48,3315959,12.5583333564287,12.6640706191447,12.5338511132921,12.5908678988029,4076847.26204462,0.0,1.0
2015-02-18,15.72,15.74,15.35,15.4,3293542,12.7860751530479,12.8023424242349,12.4851306360868,12.5257988140545,4049286.40104686,0.0,1.0
2015-02-19,15.67,15.81,15.58,15.7,2228756,12.7454069750802,12.8592778733897,12.6722042547383,12.7698078818608,2740171.93709738,0.0,1.0
2015-02-20,15.75,15.75,15.45,15.67,1947180,12.8104760598285,12.8104760598285,12.5664669920222,12.7454069750802,2393984.80249848,0.0,1.0
2015-02-23,15.23,15.68,15.17,15.65,4806990,12.3875270089643,12.7535406106737,12.3387251954031,12.7291397038931,5910013.97187839,0.0,1.0
2015-02-24,15.11,15.29,15.03,15.19,4486835,12.2899233818418,12.4363288225256,12.2248542970935,12.3549924665901,5516395.40325921,0.0,1.0
2015-02-25,15.07,15.14,14.99,15.1,3230129,12.2573888394676,12.3143242886224,12.1923197547193,12.2817897462483,3971322.49515178,0.0,1.0
2015-02-26,15.19,15.23,15.1,15.1,2402617,12.3549924665901,12.3875270089643,12.2817897462483,12.2817897462483,2953927.51785891,0.0,1.0
2015-02-27,15.09,15.24,15.02,15.19,2012572,12.2736561106547,12.3956606445579,12.2167206614999,12.3549924665901,2474381.81469303,0.0,1.0
2015-03-02,15.24,15.26,15.08,15.11,1714004,12.3956606445579,12.4119279157449,12.2655224750612,12.2899233818418,2107303.65319158,0.0,1.0
2015-03-03,14.88,15.19,14.87,15.17,2186671,12.1028497631903,12.3549924665901,12.0947161275968,12.3387251954031,2688430.00753098,0.0,1.0
2015-03-04,14.79,14.855,14.61,14.79,2116850,12.0296470428485,12.0825156742065,11.8832416021647,12.0296470428485,2602587.70589719,0.0,1.0
2015-03-05,14.63,14.8897,14.57,14.86,1815680,11.8995088733518,12.1107393897161,11.8507070597905,12.0865824920033,2232310.48295506,0.0,1.0
2015-03-06,14.68,14.7625,14.32,14.52,4270978,11.9401770513195,12.0072795449662,11.647366169952,11.8100388818228,5251007.31509432,0.0,1.0
2015-03-09,14.64,14.7,14.54,14.68,2259225,11.9076425089453,11.9564443225066,11.8263061530099,11.9401770513195,2777632.43019374,0.0,1.0
2015-03-10,14.39,14.49,14.38,14.48,3048449,11.7043016191068,11.7856379750422,11.6961679835132,11.7775043394487,3747953.74705558,0.0,1.0
2015-03-11,14.29,14.39,14.17,14.34,2481861,11.6636334411391,11.7452543889427,11.5656883037747,11.7044439150409,3040715.73142102,0.05,1.0
2015-03-12,14.79,14.81,14.29,14.38,2683784,12.0717381801572,12.088062369718,11.6636334411391,11.7370922941624,3288106.87969072,0.0,1.0
2015-03-13,14.77,14.83,14.58,14.74,2487420,12.0554139905965,12.1043865592787,11.9003341897696,12.0309277062554,3047526.48301066,0.0,1.0
2015-03-16,14.75,14.91,14.69,14.83,2674838,12.0390898010358,12.1696833175216,11.9901172323536,12.1043865592787,3277146.45808237,0.0,1.0
2015-03-17,14.73,14.82,14.63,14.71,1796770,12.0227656114751,12.0962244644983,11.9411446636714,12.0064414219143,2201358.90154418,0.0,1.0
2015-03-18,14.79,14.83,14.5,14.69,2074774,12.0717381801572,12.1043865592787,11.8350374315267,11.9901172323536,2541962.64051184,0.0,1.0
2015-03-19,14.73,14.82,14.66,14.81,1246745,12.0227656114751,12.0962244644983,11.9656309480125,12.088062369718,1527481.64968566,0.0,1.0
2015-03-20,14.78,14.8,14.52,14.75,2254592,12.0635760853769,12.0799002749376,11.8513616210874,12.0390898010358,2762271.28043673,0.0,1.0
2015-03-23,14.66,14.91,14.65,14.77,1770630,11.9656309480125,12.1696833175216,11.9574688532322,12.0554139905965,2169332.80934187,0.0,1.0
2015-03-24,14.92,14.95,14.53,14.65,2508926,12.177845412302,12.2023316966431,11.8595237158678,11.9574688532322,3073875.11112476,0.0,1.0
2015-03-25,14.47,14.95,14.44,14.95,2670555,11.8105511471856,12.2023316966431,11.7860648628445,12.2023316966431,3271899.03065687,0.0,1.0
2015-03-26,14.48,14.54,14.17,14.43,2376455,11.818713241966,11.8676858106482,11.5656883037747,11.7779027680642,2911574.86398882,0.0,1.0
2015-03-27,14.49,14.51,14.34,14.46,1596612,11.8268753367463,11.8431995263071,11.7044439150409,11.8023890524053,1956130.1883448,0.0,1.0
2015-03-30,14.58,14.67,14.46,14.56,1858407,11.9003341897696,11.9737930427929,11.8023890524053,11.8840100002089,2276875.05476051,0.0,1.0
2015-03-31,14.54,14.655,14.31,14.54,2879216,11.8676858106482,11.9615499006223,11.6799576306998,11.8676858106482,3527545.41263959,0.0,1.0
2015-04-01,14.51,14.58,14.28,14.46,3325359,11.8431995263071,11.9003341897696,11.6554713463587,11.8023890524053,4074148.96479798,0.0,1.0
2015-04-02,14.55,14.64,14.39,14.54,1616314,11.8758479054285,11.9493067584518,11.7452543889427,11.8676858106482,1980268.59953723,0.0,1.0
2015-04-06,14.47,14.55,14.39,14.46,2351318,11.8105511471856,11.8758479054285,11.7452543889427,11.8023890524053,2880777.62299075,0.0,1.0
2015-04-07,14.35,14.59,14.34,14.45,1448650,11.7126060098213,11.90849628455,11.7044439150409,11.7942269576249,1774850.74479314,0.0,1.0
2015-04-08,14.64,14.65,14.3,14.38,1600771,11.9493067584518,11.9574688532322,11.6717955359194,11.7370922941624,1961225.69398632,0.0,1.0
2015-04-09,14.7,14.75,14.555,14.6,2004788,11.998279327134,12.0390898010358,11.8799289528187,11.9166583793303,2456217.49556647,0.0,1.0
2015-04-10,14.66,14.85,14.58,14.85,1567370,11.9656309480125,12.1207107488394,11.9003341897696,12.1207107488394,1920303.60119176,0.0,1.0
2015-04-13,14.66,14.74,14.6,14.62,1551700,11.9656309480125,12.0309277062554,11.9166583793303,11.9329825688911,1901105.09832985,0.0,1.0
2015-04-14,14.45,14.67,14.32,14.65,1979636,11.7942269576249,11.9737930427929,11.6881197254802,11.9574688532322,2425401.87693324,0.0,1.0
2015-04-15,14.34,14.51,14.24,14.49,3535738,11.7044439150409,11.8431995263071,11.6228229672373,11.8268753367463,4331900.19859417,0.0,1.0
2015-04-16,14.48,14.57,14.22,14.25,2439918,11.818713241966,11.8921720949893,11.6064987776765,11.6309850620176,2989328.18799172,0.0,1.0
2015-04-17,14.13,14.42,14.01,14.39,2625294,11.5330399246533,11.7697406732838,11.4350947872889,11.7452543889427,3216446.35433057,0.0,1.0
2015-04-20,14.3,14.325,14.1,14.22,2377208,11.6717955359194,11.6922007728704,11.5085536403122,11.6064987776765,2912497.42127377,0.0,1.0
2015-04-21,14.09,14.37,13.98,14.33,4318494,11.5003915455318,11.728930199382,11.4106085029478,11.6962818202605,5290913.81098593,0.0,1.0
2015-04-22,14.24,14.29,13.95,14.05,3667876,11.6228229672373,11.6636334411391,11.3861222186067,11.4677431664104,4493792.4622296,0.0,1.0
2015-04-23,14.73,15.16,14.4,14.4,5861752,12.0227656114751,12.3737356870307,11.7534164837231,11.7534164837231,7181675.97624872,0.0,1.0
2015-04-24,14.74,14.77,14.45,14.71,4919638,12.0309277062554,12.0554139905965,11.7942269576249,12.0064414219143,6027420.81828786,0.0,1.0
2015-04-27,14.51,14.95,14.47,14.75,4128044,11.8431995263071,12.2023316966431,11.8105511471856,12.0390898010358,5057579.10326088,0.0,1.0
2015-04-28,14.68,14.715,14.4436,14.52,3217092,11.9819551375732,12.0105224693045,11.7890032169655,11.8513616210874,3941502.86975329,0.0,1.0
2015-04-29,14.44,14.68,14.405,14.59,3021272,11.7860648628445,11.9819551375732,11.7574975311133,11.90849628455,3701588.96864164,0.0,1.0
2015-04-30,14.1,14.48,13.92,14.35,6164507,11.5085536403122,11.818713241966,11.3616359342656,11.7126060098213,7552604.03840305,0.0,1.0
2015-05-01,14.44,14.52,14.15,14.15,5233590,11.7860648628445,11.8513616210874,11.549364114214,11.549364114214,6412067.17249992,0.0,1.0
2015-05-04,14.56,14.58,14.425,14.49,2541703,11.8840100002089,11.9003341897696,11.773821720674,11.8268753367463,3114032.69429675,0.0,1.0
2015-05-05,14.32,14.63,14.13,14.61,5088418,11.6881197254802,11.9411446636714,11.5330399246533,11.9248204741107,6234205.96908767,0.0,1.0
2015-05-06,14.35,14.44,14.2,14.37,3016708,11.7126060098213,11.7860648628445,11.5901745881158,11.728930199382,3695997.26685082,0.0,1.0
2015-05-07,14.53,14.54,14.31,14.35,2365442,11.8595237158678,11.8676858106482,11.6799576306998,11.7126060098213,2898082.00425569,0.0,1.0
2015-05-08,14.69,14.86,14.675,14.7,2463702,11.9901172323536,12.1288728436198,11.9778740901831,11.998279327134,3018467.76629854,0.0,1.0
2015-05-11,14.73,14.87,14.66,14.66,2152015,12.0227656114751,12.1370349384001,11.9656309480125,11.9656309480125,2636596.43499536,0.0,1.0
2015-05-12,14.63,14.74,14.47,14.66,1641748,11.9411446636714,12.0309277062554,11.8105511471856,11.9656309480125,2011429.71771144,0.0,1.0
2015-05-13,14.66,14.81,14.6,14.68,1853608,11.9656309480125,12.088062369718,11.9166583793303,11.9819551375732,2270995.43668557,0.0,1.0
2015-05-14,14.87,14.89,14.63,14.72,1790951,12.1370349384001,12.1533591279609,11.9411446636714,12.0146035166947,2194229.6042785,0.0,1.0
2015-05-15,14.79,15.0043,14.73,14.97,2326461,12.0717381801572,12.2466518713004,12.0227656114751,12.2186558862038,2850323.4311823,0.0,1.0
2015-05-18,14.87,14.87,14.55,14.56,2955841,12.1370349384001,12.1370349384001,11.8758479054285,11.8840100002089,3621424.49890598,0.0,1.0
2015-05-19,14.86,15.07,14.81,14.85,2194902,12.1288728436198,12.3002768340074,12.088062369718,12.1207107488394,2689140.54426395,0.0,1.0
2015-05-20,14.78,14.95,14.69,14.95,1892359,12.0635760853769,12.2023316966431,11.9901172323536,12.2023316966431,2318472.2193532,0.0,1.0
2015-05-21,14.75,14.82,14.62,14.8,1622326,12.0390898010358,12.0962244644983,11.9329825688911,12.0799002749376,1987634.35570862,0.0,1.0
2015-05-22,14.61,14.785,14.56,14.75,1683566,11.9248204741107,12.0676571327671,11.8840100002089,12.0390898010358,2062664.11418108,0.0,1.0
2015-05-26,14.48,14.64,14.45,14.55,1591120,11.818713241966,11.9493067584518,11.7942269576249,11.8758479054285,1949401.52352554,0.0,1.0
2015-05-27,14.55,14.61,14.33,14.48,3732307,11.8758479054285,11.9248204741107,11.6962818202605,11.818713241966,4572731.75628806,0.0,1.0
2015-05-28,14.46,14.62,14.4,14.48,2027862,11.8023890524053,11.9329825688911,11.7534164837231,11.818713241966,2484487.19914245,0.0,1.0
2015-05-29,14.24,14.53,14.15,14.43,2161885,11.6228229672373,11.8595237158678,11.549364114214,11.7779027680642,2648688.91892944,0.0,1.0
2015-06-01,14.26,14.395,14.05,14.25,2322763,11.639147156798,11.7493354363329,11.4677431664104,11.6309850620176,2845792.73152795,0.0,1.0
2015-06-02,14.33,14.4,14.21,14.25,2515609,11.6962818202605,11.7534164837231,11.5983366828962,11.6309850620176,3082062.96017559,0.0,1.0
2015-06-03,14.4,14.44,14.24,14.34,1609849,11.7534164837231,11.7860648628445,11.6228229672373,11.7044439150409,1972347.83878404,0.0,1.0
2015-06-04,14.1,14.29,14.05,14.26,1865697,11.5085536403122,11.6636334411391,11.4677431664104,11.639147156798,2285806.58544738,0.0,1.0
2015-06-05,14.17,14.17,13.99,14.07,2144693,11.5656883037747,11.5656883037747,11.4187705977282,11.4840673559711,2627625.69868682,0.0,1.0
2015-06-08,13.92,14.19,13.85,14.09,4256733,11.3616359342656,11.5820124933354,11.3045012708031,11.5003915455318,5215245.73598565,0.0,1.0
2015-06-09,13.91,14.02,13.84,13.88,3744644,11.3534738394853,11.4432568820693,11.2963391760227,11.3289875551442,4587846.74861781,0.0,1.0
2015-06-10,14.06,14.19,13.92,13.95,2933924,11.4759052611907,11.5820124933354,11.3616359342656,11.3861222186067,3594572.32358852,0.0,1.0
2015-06-11,14.01,14.16,13.97,14.05,1484664,11.4759052611907,11.5987736258716,11.4431403639425,11.508670158439,1812505.60775733,0.05,1.0
2015-06-12,13.76,14.05,13.75,13.94,4757545,11.2711246533893,11.508670158439,11.2629334290773,11.4185666910063,5808100.00892986,0.0,1.0
2015-06-15,13.66,13.78,13.52,13.66,4858775,11.1892124102688,11.2875071020134,11.0745352699,11.1892124102688,5931683.48820411,0.0,1.0
2015-06-16,13.61,13.79,13.57,13.66,3535817,11.1482562887085,11.2956983263255,11.1154913914603,11.1892124102688,4316591.59278037,0.0,1.0
2015-06-17,13.65,13.69,13.57,13.64,3325701,11.1810211859567,11.2137860832049,11.1154913914603,11.1728299616446,4060078.04609269,0.0,1.0
2015-06-18,13.9,13.9,13.65,13.71,3592941,11.3858017937581,11.3858017937581,11.1810211859567,11.230168531829,4386329.64148199,0.0,1.0
2015-06-19,14.14,14.22,13.86,13.94,3501464,11.5823911772475,11.6479209717439,11.3530368965099,11.4185666910063,4274652.80720781,0.0,1.0
2015-06-22,14.08,14.25,13.96,14.22,4121390,11.5332438313751,11.6724946446801,11.4349491396304,11.6479209717439,5031470.07454547,0.0,1.0
2015-06-23,14.11,14.181,14.06,14.06,4107911,11.5578175043113,11.6159751969269,11.516861382751,11.516861382751,5015014.65898547,0.0,1.0
2015-06-24,13.99,14.17,13.97,14.05,2408182,11.4595228125666,11.6069648501836,11.4431403639425,11.508670158439,2939953.67268302,0.0,1.0
2015-06-25,13.87,14.11,13.82,14.06,2272567,11.3612281208219,11.5578175043113,11.3202719992617,11.516861382751,2774392.34163707,0.0,1.0
2015-06-26,13.74,13.94,13.74,13.93,24822317,11.2547422047652,11.4185666910063,11.2547422047652,11.4103754666943,30303549.3283531,0.0,1.0
2015-06-29,13.61,13.92,13.6,13.65,5233648,11.1482562887085,11.4021842423822,11.1400650643964,11.1810211859567,6389335.4651476,0.0,1.0
2015-06-30,13.93,13.97,13.7,13.7,5631698,11.4103754666943,11.4431403639425,11.221977307517,11.221977307517,6875282.35762146,0.0,1.0
2015-07-01,13.79,14.15,13.76,14.06,4947314,11.2956983263255,11.5905824015595,11.2711246533893,11.516861382751,6039773.55707172,0.0,1.0
2015-07-02,13.77,13.93,13.665,13.82,1830716,11.2793158777014,11.4103754666943,11.1933080224248,11.3202719992617,2234972.36830088,0.0,1.0
2015-07-06,13.77,13.89,13.6,13.63,2852858,11.2793158777014,11.3776105694461,11.1400650643964,11.1646387373326,3482822.45891012,0.0,1.0
2015-07-07,13.87,13.88,13.64,13.78,3528189,11.3612281208219,11.369419345134,11.1728299616446,11.2875071020134,4307279.18756549,0.0,1.0
2015-07-08,13.69,13.895,13.635,13.78,1891205,11.2137860832049,11.3817061816021,11.1687343494886,11.2875071020134,2308818.47200357,0.0,1.0
2015-07-09,13.61,13.905,13.58,13.86,2438433,11.1482562887085,11.3898974059141,11.1236826157723,11.3530368965099,2976884.65985604,0.0,1.0
2015-07-10,14.34,14.37,13.82,13.82,6396665,11.7462156634886,11.7707893364248,11.3202719992617,11.3202719992617,7809168.39328292,0.0,1.0
2015-07-13,14.62,14.68,14.34,14.38,4720897,11.9755699442262,12.0247172900985,11.7462156634886,11.7789805607368,5763359.44438924,0.0,1.0
2015-07-14,14.65,14.81,14.54,14.61,3704414,12.0001436171623,12.1312032061552,11.9100401497297,11.9673787199141,4522417.9669304,0.0,1.0
2015-07-15,14.63,14.89,14.58,14.69,3330591,11.9837611685382,12.1967330006517,11.9428050469779,12.0329085144105,4066047.8496455,0.0,1.0
2015-07-16,14.74,14.87,14.625,14.68,3549375,12.0738646359708,12.1803505520276,11.9796655563822,12.0247172900985,4333143.45301946,0.0,1.0
2015-07-17,14.72,14.82,14.59,14.75,2417141,12.0574821873467,12.1393944304673,11.95099627129,12.0820558602829,2950890.98761751,0.0,1.0
2015-07-20,14.86,14.995,14.6675,14.69,4544887,12.1721593277155,12.2827408559283,12.0144782597084,12.0329085144105,5548483.14104968,0.0,1.0
2015-07-21,14.68,14.86,14.65,14.86,2301906,12.0247172900985,12.1721593277155,12.0001436171623,12.1721593277155,2810209.94213521,0.0,1.0
2015-07-22,14.73,14.84,14.67,14.72,5422701,12.0656734116588,12.1557768790914,12.0165260657864,12.0574821873467,6620134.90708419,0.0,1.0
2015-07-23,14.79,15.04,14.66,14.68,4747972,12.1148207575311,12.3196013653325,12.0083348414744,12.0247172900985,5796413.11129978,0.0,1.0
2015-07-24,14.58,14.84,14.395,14.76,5359491,11.9428050469779,12.1557768790914,11.7912673972049,12.0902470845949,6542966.95563774,0.0,1.0
2015-07-27,14.33,14.665,14.3,14.44,3688190,11.7380244391765,12.0124304536304,11.7134507662404,11.8281279066091,4502611.40397727,0.0,1.0
2015-07-28,14.57,14.6299,14.35,14.41,3337548,11.9346138226659,11.9836792562951,11.7544068878006,11.803554233673,4074541.08549762,0.0,1.0
2015-07-29,14.66,14.68,14.45,14.48,3193038,12.0083348414744,12.0247172900985,11.8363191309212,11.8608928038574,3898120.57191542,0.0,1.0
2015-07-30,14.88,14.92,14.58,14.58,3678945,12.1885417763396,12.2213066735878,11.9428050469779,11.9428050469779,4491324.93488815,0.0,1.0
2015-07-31,15.1,15.22,14.79,14.89,3037802,12.3687487112049,12.4670434029495,12.1148207575311,12.1967330006517,3708605.55671613,0.0,1.0
2015-08-03,14.87,15.15,14.7,15.09,3880845,12.1803505520276,12.4097048327651,12.0410997387226,12.3605574868928,4737808.23495212,0.0,1.0
2015-08-04,15.0,15.055,14.79,14.82,2425423,12.2868364680843,12.3318882018006,12.1148207575311,12.1393944304673,2961001.80827689,0.0,1.0
2015-08-05,14.98,15.18,14.9,15.11,2051873,12.2704540194602,12.4342785057013,12.2049242249637,12.3769399355169,2504964.97450322,0.0,1.0
2015-08-06,14.8,15.02,14.62,15.0,2545173,12.1230119818432,12.3032189167084,11.9755699442262,12.2868364680843,3107194.85029106,0.0,1.0
2015-08-07,14.98,15.045,14.77,14.81,3433405,12.2704540194602,12.3236969774885,12.098438308907,12.1312032061552,4191565.10577614,0.0,1.0
2015-08-10,15.07,15.21,14.99,15.09,2724609,12.3441750382687,12.4588521786375,12.2786452437722,12.3605574868928,3326253.67857379,0.0,1.0
2015-08-11,14.86,14.98,14.76,14.96,2721993,12.1721593277155,12.2704540194602,12.0902470845949,12.2540715708361,3323060.01679585,0.0,1.0
2015-08-12,14.74,14.87,14.55,14.76,3371375,12.0738646359708,12.1803505520276,11.9182313740418,12.0902470845949,4115837.72042218,0.0,1.0
2015-08-13,14.75,14.78,14.68,14.72,2635531,12.0820558602829,12.1066295332191,12.0247172900985,12.0574821873467,3217505.5884148,0.0,1.0
2015-08-14,14.99,15.035,14.66,14.75,2781971,12.2786452437722,12.3155057531765,12.0083348414744,12.0820558602829,3396282.28213136,0.0,1.0
2015-08-17,15.17,15.18,14.88,14.97,1932011,12.4260872813892,12.4342785057013,12.1885417763396,12.2622627951481,2358635.20079213,0.0,1.0
2015-08-18,15.17,15.28,15.085,15.16,2404062,12.4260872813892,12.5161907488219,12.3564618747368,12.4178960570772,2934923.8995465,0.0,1.0
2015-08-19,15.07,15.12,14.83,15.08,2239958,12.3441750382687,12.385131159829,12.1475856547793,12.3523662625807,2734582.66391647,0.0,1.0
2015-08-20,14.83,14.95,14.75,14.95,2674390,12.1475856547793,12.245880346524,12.0820558602829,12.245880346524,3264945.38315075,0.0,1.0
2015-08-21,14.44,14.765,14.38,14.65,2490800,11.8281279066091,12.094342696751,11.7789805607368,12.0001436171623,3040815.27389495,0.0,1.0
2015-08-24,13.91,14.42,13.15,13.68,4547500,11.3939930180702,11.811745457985,10.7714599703539,11.2055948588929,5551673.14037144,0.0,1.0
2015-08-25,13.79,14.41,13.79,14.41,5516614,11.2956983263255,11.803554233673,11.2956983263255,11.803554233673,6734785.65576627,0.0,1.0
2015-08-26,13.95,14.22,13.57,14.14,4401994,11.4267579153184,11.6479209717439,11.1154913914603,11.5823911772475,5374036.69134168,0.0,1.0
2015-08-27,14.11,14.31,13.92,14.17,4288289,11.5578175043113,11.7216419905524,11.4021842423822,11.6069648501836,5235223.49850475,0.0,1.0
2015-08-28,14.24,14.3,14.02,14.02,2317970,11.664303420368,11.7134507662404,11.4840964855028,11.4840964855028,2829821.17409276,0.0,1.0
2015-08-31,14.1,14.38,14.09,14.22,2043744,11.5496262799992,11.7789805607368,11.5414350556872,11.6479209717439,2495040.93910838,0.0,1.0
2015-09-01,13.91,14.1,13.8,13.86,3631361,11.3939930180702,11.5496262799992,11.3038895506375,11.3530368965099,4433233.49679876,0.0,1.0
2015-09-02,14.02,14.26,13.895,14.02,3288396,11.4840964855028,11.6806858689921,11.3817061816021,11.4840964855028,4014535.40365143,0.0,1.0
2015-09-03,14.03,14.21,13.94,14.07,2912989,11.4922877098148,11.6397297474319,11.4185666910063,11.5250526070631,3556231.50951018,0.0,1.0
2015-09-04,13.94,14.035,13.82,13.85,1264046,11.4185666910063,11.4963833219709,11.3202719992617,11.3448456721978,1543171.0228464,0.0,1.0
2015-09-08,14.14,14.21,14.055,14.15,2511669,11.5823911772475,11.6397297474319,11.512765770595,11.5905824015595,3066292.53981387,0.0,1.0
2015-09-09,14.07,14.25,14.05,14.24,2087138,11.5250526070631,11.6724946446801,11.508670158439,11.664303420368,2548017.14675064,0.0,1.0
2015-09-10,14.02,14.21,13.96,14.04,1494920,11.4840964855028,11.6397297474319,11.4349491396304,11.5004789341269,1825026.32457484,0.0,1.0
2015-09-11,13.98,14.03,13.87,13.88,1678240,11.4922877098148,11.5333903124966,11.401861983915,11.4100825044514,2041525.22042786,0.05,1.0
2015-09-14,13.9,14.01,13.85,13.99,1720746,11.4265235455241,11.5169492714239,11.3854209428423,11.5005082303512,2093232.40832677,0.0,1.0
2015-09-15,14.08,14.11,13.935,13.95,2242739,11.5744929151783,11.5991544767874,11.4552953674013,11.4676261482058,2728220.17788704,0.0,1.0
2015-09-16,14.14,14.14,13.91,14.05,2402824,11.6238160383964,11.6238160383964,11.4347440660604,11.5498313535693,2922958.45424333,0.0,1.0
2015-09-17,14.07,14.24,13.98,14.17,2326006,11.566272394642,11.7060212437599,11.4922877098148,11.6484776000055,2829511.81706221,0.0,1.0
2015-09-18,13.71,13.97,13.69,13.89,3167794,11.2703336553334,11.4840671892785,11.2538926142607,11.4183030249877,3853519.9638431,0.0,1.0
2015-09-21,13.82,13.95,13.72,13.77,2358919,11.3607593812333,11.4676261482058,11.2785541758698,11.3196567785515,2869549.42764231,0.0,1.0
2015-09-22,13.52,13.78,13.47,13.66,2413202,11.1141437651428,11.3278772990879,11.0730411624611,11.2292310526517,2935582.95892538,0.0,1.0
2015-09-23,13.42,13.57,13.22,13.52,3202957,11.0319385597793,11.1552463678246,10.8675281490524,11.1141437651428,3896294.62737507,0.0,1.0
2015-09-24,13.35,13.47,13.19,13.34,3212902,10.9743949160249,11.0730411624611,10.8428665874433,10.9661743954886,3908392.40142237,0.0,1.0
2015-09-25,13.41,13.515,13.31,13.47,3452065,11.023718039243,11.1100335048746,10.9415128338795,11.0730411624611,4199326.53259144,0.0,1.0
2015-09-28,13.11,13.37,13.025,13.37,2337019,10.7771024231525,10.9908359570976,10.7072279985936,10.9908359570976,2842908.7789107,0.0,1.0
2015-09-29,12.71,13.15,12.64,13.07,6366971,10.4482816016986,10.8099845052979,10.3907379579442,10.7442203410071,7745216.342259,0.0,1.0
2015-09-30,12.79,12.96,12.62,12.88,8062094,10.5140457659894,10.6537946151073,10.3742969168715,10.5880304508165,9807279.19156976,0.0,1.0
2015-10-01,12.97,13.04,12.52,12.85,3357845,10.6620151356437,10.7195587793981,10.292091711508,10.5633688892075,4084710.91964649,0.0,1.0
2015-10-02,13.29,13.32,12.825,12.9,4012189,10.9250717928068,10.9497333544159,10.5428175878666,10.6044714918892,4880699.4426442,0.0,1.0
2015-10-05,13.37,13.59,13.24,13.38,3094814,10.9908359570976,11.1716874088973,10.8839691901251,10.9990564776339,3764742.13076389,0.0,1.0
2015-10-06,13.07,13.4,12.99,13.35,4803914,10.7442203410071,11.0154975187066,10.6784561767164,10.9743949160249,5843807.55301177,0.0,1.0
2015-10-07,13.19,13.35,13.04,13.15,2766004,10.8428665874433,10.9743949160249,10.7195587793981,10.8099845052979,3364755.29471609,0.0,1.0
2015-10-08,13.27,13.36,13.11,13.16,3726447,10.9086307517341,10.9826154365612,10.7771024231525,10.8182050258343,4533103.4494993,0.0,1.0
2015-10-09,13.55,13.625,13.32,13.32,3371442,11.1388053267519,11.2004592307745,10.9497333544159,10.9497333544159,4101251.2347517,0.0,1.0
2015-10-12,13.58,13.61,13.4,13.52,2019291,11.1634668883609,11.18812844997,11.0154975187066,11.1141437651428,2456402.84100187,0.0,1.0
2015-10-13,13.66,13.79,13.5,13.5,2135801,11.2292310526517,11.3360978196242,11.0977027240701,11.0977027240701,2598133.52519009,0.0,1.0
2015-10-14,13.64,13.815,13.58,13.69,2261302,11.212790011579,11.3566491209651,11.1634668883609,11.2538926142607,2750801.47297403,0.0,1.0
2015-10-15,13.74,13.77,13.47,13.63,2073038,11.2949952169425,11.3196567785515,11.0730411624611,11.2045694910427,2521784.34544839,0.0,1.0
2015-10-16,13.58,13.82,13.57,13.75,3989458,11.1634668883609,11.3607593812333,11.1552463678246,11.3032157374788,4853047.90902234,0.0,1.0
2015-10-19,13.73,13.76,13.55,13.56,3184046,11.2867746964061,11.3114362580152,11.1388053267519,11.1470258472882,3873290.00143152,0.0,1.0
2015-10-20,13.64,13.84,13.63,13.68,2600691,11.212790011579,11.377200422306,11.2045694910427,11.2456720937244,3163657.32376759,0.0,1.0
2015-10-21,13.48,13.71,13.4,13.6,3835176,11.0812616829974,11.2703336553334,11.0154975187066,11.1799079294336,4665368.79634594,0.0,1.0
2015-10-22,14.11,14.14,13.53,13.53,5731659,11.5991544767874,11.6238160383964,11.1223642856792,11.1223642856792,6972379.63783025,0.0,1.0
2015-10-23,14.29,14.4,14.185,14.2,3150426,11.7471238464416,11.8375495723415,11.66080838081,11.6731391616145,3832392.34799054,0.0,1.0
2015-10-26,14.29,14.43,14.16,14.24,3200961,11.7471238464416,11.8622111339505,11.6402570794691,11.7060212437599,3893866.55728976,0.0,1.0
2015-10-27,14.25,14.28,13.97,14.23,2664636,11.7142417642962,11.7389033259053,11.4840671892785,11.6978007232235,3241444.36866003,0.0,1.0
2015-10-28,14.35,14.44,14.145,14.28,2519546,11.7964469696597,11.8704316544869,11.6279262986646,11.7389033259053,3064947.02964303,0.0,1.0
2015-10-29,14.23,14.46,14.155,14.31,2274633,11.6978007232235,11.8868726955596,11.6361468192009,11.7635648875143,2767018.20759693,0.0,1.0
2015-10-30,14.16,14.31,14.06,14.25,2778336,11.6402570794691,11.7635648875143,11.5580518741056,11.7142417642962,3379756.77782834,0.0,1.0
2015-11-02,14.3,14.41,14.0,14.18,3244501,11.755344366978,11.8457700928778,11.5087287508875,11.6566981205418,3946831.57307856,0.0,1.0
2015-11-03,13.81,14.31,13.78,14.29,5254445,11.3525388606969,11.7635648875143,11.3278772990879,11.7471238464416,6391864.08788435,0.0,1.0
2015-11-04,13.81,14.01,13.78,13.86,3493069,11.3525388606969,11.5169492714239,11.3278772990879,11.3936414633787,4249206.58558651,0.0,1.0
2015-11-05,13.93,13.97,13.7,13.8,2298358,11.4511851071331,11.4840671892785,11.2621131347971,11.3443183401606,2795878.91038952,0.0,1.0
2015-11-06,14.04,14.09,13.8,13.89,2710742,11.5416108330329,11.5827134357147,11.3443183401606,11.4183030249877,3297530.84128196,0.0,1.0
2015-11-09,13.79,14.03,13.675,14.03,1572406,11.3360978196242,11.5333903124966,11.2415618334562,11.5333903124966,1912781.5483793,0.0,1.0
2015-11-10,13.66,13.9,13.59,13.74,3386450,11.2292310526517,11.4265235455241,11.1716874088973,11.2949952169425,4119507.98617473,0.0,1.0
2015-11-11,13.8,13.91,13.62,13.69,2012218,11.3443183401606,11.4347440660604,11.1963489705063,11.2538926142607,2447798.76298913,0.0,1.0
2015-11-12,13.45,13.73,13.43,13.71,2221608,11.0566001213884,11.2867746964061,11.0401590803157,11.2703336553334,2702514.99303095,0.0,1.0
2015-11-13,13.54,13.66,13.31,13.44,2297292,11.1305848062155,11.2292310526517,10.9415128338795,11.048379600852,2794582.15552432,0.0,1.0
2015-11-16,13.21,13.52,13.12,13.52,5921977,10.859307628516,11.1141437651428,10.7853229436889,11.1141437651428,7203895.39058399,0.0,1.0
2015-11-17,13.12,13.42,13.08,13.26,5067507,10.7853229436889,11.0319385597793,10.7524408615435,10.9004102311978,6164459.99689833,0.0,1.0
2015-11-18,13.39,13.41,13.11,13.13,2463799,11.0072769981703,11.023718039243,10.7771024231525,10.7935434642252,2997132.58923927,0.0,1.0
2015-11-19,13.54,13.6,13.29,13.41,2664931,11.1305848062155,11.1799079294336,10.9250717928068,11.023718039243,3241803.22671371,0.0,1.0
2015-11-20,13.74,13.81,13.6,13.6,1355680,11.2949952169425,11.3525388606969,11.1799079294336,11.1799079294336,1649141.30924637,0.0,1.0
2015-11-23,13.7,13.825,13.66,13.7,1791907,11.2621131347971,11.3648696415014,11.2292310526517,11.2621131347971,2179797.48615288,0.0,1.0
2015-11-24,13.66,13.765,13.55,13.62,1536013,11.2292310526517,11.3155465182834,11.1388053267519,11.1963489705063,1868510.62923363,0.0,1.0
2015-11-25,13.65,13.77,13.58,13.66,952380,11.2210105321153,11.3196567785515,11.1634668883609,11.2292310526517,1158539.77347166,0.0,1.0
2015-11-27,13.72,13.75,13.6,13.71,740097,11.2785541758698,11.3032157374788,11.1799079294336,11.2703336553334,900304.301567707,0.0,1.0
2015-11-30,13.67,13.8,13.555,13.73,2351573,11.237451573188,11.3443183401606,11.14291558702,11.2867746964061,2860613.25387143,0.0,1.0
2015-12-01,13.78,13.82,13.66,13.71,2051719,11.3278772990879,11.3607593812333,11.2292310526517,11.2703336553334,2495850.46461233,0.0,1.0
2015-12-02,13.54,13.8,13.44,13.76,2632718,11.1305848062155,11.3443183401606,11.048379600852,11.3114362580152,3202617.14371864,0.0,1.0
2015-12-03,13.54,13.62,13.34,13.62,3925930,11.1305848062155,11.1963489705063,10.9661743954886,11.1963489705063,4775768.131277,0.0,1.0
2015-12-04,13.44,13.62,13.38,13.58,2859840,11.048379600852,11.1963489705063,10.9990564776339,11.1634668883609,3478903.78395724,0.0,1.0
2015-12-07,13.35,13.42,13.24,13.38,3228975,10.9743949160249,11.0319385597793,10.8839691901251,10.9990564776339,3927944.69124262,0.0,1.0
2015-12-08,13.17,13.35,13.13,13.26,1987461,10.8264255463706,10.9743949160249,10.7935434642252,10.9004102311978,2417682.66524261,0.0,1.0
2015-12-09,13.11,13.38,13.0,13.16,2675671,10.7771024231525,10.9990564776339,10.6866766972527,10.8182050258343,3254868.09280402,0.0,1.0
2015-12-10,13.02,13.26,13.02,13.14,2279258,10.7031177383254,10.9004102311978,10.7031177383254,10.8017639847616,2772644.37199801,0.0,1.0
2015-12-11,12.92,13.04,12.784,12.88,2347163,10.6620151356437,10.7610431399995,10.5497833973737,10.6290058008584,2844241.5035241,0.05,1.0
2015-12-14,12.78,13.02,12.7,12.9,2474310,10.5464824638952,10.7445384726069,10.4804637943247,10.645510468251,2998315.49601998,0.0,1.0
2015-12-15,12.82,12.95,12.7,12.86,2772834,10.5794917986805,10.6867721367326,10.4804637943247,10.6125011334658,3360060.44112947,0.0,1.0
2015-12-16,12.93,12.98,12.635,12.83,3795248,10.67026746934,10.7115291378216,10.4268236252986,10.5877441323768,4598999.67653157,0.0,1.0
2015-12-17,12.67,13.06,12.66,12.99,2244107,10.4557067932357,10.7775478073921,10.4474544595394,10.7197814715179,2719360.4652719,0.0,1.0
2015-12-18,12.24,12.72,12.23,12.68,5140330,10.100856444294,10.4969684617173,10.0926041105977,10.463959126932,6228941.03554381,0.0,1.0
2015-12-21,12.37,12.39,12.17,12.3,6347246,10.2081367823461,10.2246414497388,10.0430901084198,10.1503704464719,7691455.81550045,0.0,1.0
2015-12-22,12.48,12.53,12.31,12.38,3404015,10.2989124530057,10.3401741214872,10.1586227801682,10.2163891160425,4124911.96462222,0.0,1.0
2015-12-23,12.69,12.74,12.49,12.54,2522149,10.4722114606283,10.5134731291099,10.307164786702,10.3484264551836,3056285.76450458,0.0,1.0
2015-12-24,12.72,12.79,12.66,12.66,834332,10.4969684617173,10.5547347975915,10.4474544595394,10.4474544595394,1011025.52405533,0.0,1.0
2015-12-28,12.69,12.74,12.59,12.7,1461712,10.4722114606283,10.5134731291099,10.3896881236652,10.4804637943247,1771271.07772202,0.0,1.0
2015-12-29,12.82,12.86,12.75,12.79,1902820,10.5794917986805,10.6125011334658,10.5217254628063,10.5547347975915,2305796.23900673,0.0,1.0
2015-12-30,12.87,12.95,12.78,12.82,1960487,10.6207534671621,10.6867721367326,10.5464824638952,10.5794917986805,2375675.86593665,0.0,1.0
2015-12-31,12.83,12.99,12.77,12.81,2672256,10.5877441323768,10.7197814715179,10.5382301301989,10.5712394649842,3238182.1898357,0.0,1.0
2016-01-04,12.83,12.88,12.54,12.61,4097450,10.5877441323768,10.6290058008584,10.3484264551836,10.4061927910578,4965201.54271982,0.0,1.0
2016-01-05,12.96,12.99,12.73,12.83,4336248,10.6950244704289,10.7197814715179,10.5052207954136,10.5877441323768,5254571.80910464,0.0,1.0
2016-01-06,12.62,12.99,12.54,12.7,2884298,10.4144451247541,10.7197814715179,10.3484264551836,10.4804637943247,3495130.11245133,0.0,1.0
2016-01-07,12.36,12.535,12.29,12.38,3720530,10.1998844486498,10.3443002883354,10.1421181127756,10.2163891160425,4508458.01553049,0.0,1.0
2016-01-08,12.13,12.48,12.09,12.42,3083955,10.0100807736345,10.2989124530057,9.97707143884922,10.2493984508277,3737070.15916692,0.0,1.0
2016-01-11,12.28,12.49,12.16,12.17,4102158,10.1338657790793,10.307164786702,10.0348377747235,10.0430901084198,4970906.59558516,0.0,1.0
2016-01-12,12.2,12.455,12.03,12.39,3639466,10.0678471095087,10.2782816187649,9.92755743667131,10.2246414497388,4410226.40858983,0.0,1.0
2016-01-13,12.04,12.4,11.99,12.27,2933114,9.93580977036763,10.2328937834351,9.89454810188604,10.125613445383,3554284.28846553,0.0,1.0
2016-01-14,12.09,12.17,11.91,12.05,4304192,9.97707143884922,10.0430901084198,9.82852943231549,9.94406210406395,5215727.03963741,0.0,1.0
2016-01-15,12.12,12.315,11.52,11.69,4064620,10.0018284399382,10.1627489470164,9.50668841815906,9.64697809099648,4925418.856745,0.0,1.0
2016-01-19,11.99,12.28,11.791,12.2,3763112,9.89454810188604,10.1338657790793,9.7303266613293,10.0678471095087,4560057.96478968,0.0,1.0
2016-01-20,11.89,12.015,11.51,11.82,2905171,9.81202476492285,9.91517893612683,9.49843608446274,9.75425842904862,3520423.56369568,0.0,1.0
2016-01-21,11.74,12.0,11.73,11.9,2971840,9.68823975947807,9.90280043558236,9.67998742578175,9.82027709861917,3601211.6200848,0.0,1.0
2016-01-22,12.19,12.22,11.81,11.86,3510519,10.0595947758124,10.0843517769014,9.7460060953523,9.78726776383389,4253971.21491348,0.0,1.0
2016-01-25,11.01,11.95,10.88,11.95,16185050,9.08581939964681,9.86153876710076,8.97853906159467,9.86153876710076,19612694.5366014,0.0,1.0
2016-01-26,11.13,11.28,10.83,10.99,9621157,9.18484740400264,9.30863240944741,8.93727739311308,9.06931473225417,11658710.5587987,0.0,1.0
2016-01-27,10.89,11.16,10.88,11.12,8148440,8.98679139529099,9.20960440509159,8.97853906159467,9.17659507030631,9874103.85941497,0.0,1.0
2016-01-28,10.74,11.05,10.71,10.94,4644567,8.86300638984621,9.11882873443209,8.83824938875725,9.02805306377258,5628186.12397114,0.0,1.0
2016-01-29,11.36,11.37,10.79,10.79,8635447,9.37465107901796,9.38290341271428,8.9042680583278,8.9042680583278,10464248.4390231,0.0,1.0
2016-02-01,11.35,11.405,11.11,11.3,2765218,9.36639874532164,9.4117865806514,9.16834273661,9.32513707684005,3350831.53657924,0.0,1.0
2016-02-02,11.24,11.34,10.93,11.23,3235577,9.27562307466214,9.35814641162533,9.01980073007626,9.26737074096582,3920802.42882494,0.0,1.0
2016-02-03,11.28,11.43,11.08,11.34,3313756,9.30863240944741,9.43241741489219,9.14358573552104,9.35814641162533,4015538.0549847,0.0,1.0
2016-02-04,11.43,11.48,11.24,11.25,3114092,9.43241741489219,9.47367908337379,9.27562307466214,9.28387540835846,3773589.52582007,0.0,1.0
2016-02-05,11.3,11.56,11.19,11.39,5045459,9.32513707684005,9.53969775294434,9.23436140618055,9.39940808010692,6113978.40377054,0.0,1.0
2016-02-08,11.15,11.28,11.03,11.18,4483587,9.20135207139527,9.30863240944741,9.10232406703945,9.22610907248423,5433114.03173157,0.0,1.0
2016-02-09,11.97,12.015,11.17,11.38,7801133,9.8780434344934,9.91517893612683,9.21785673878791,9.3911557464106,9453244.72697958,0.0,1.0
2016-02-10,11.89,12.36,11.86,11.93,9378597,9.81202476492285,10.1998844486498,9.78726776383389,9.84503409970812,11364781.5819467,0.0,1.0
2016-02-11,11.53,12.0,11.515,11.68,5246445,9.51494075185538,9.90280043558236,9.5025622513109,9.63872575730016,6357528.90402437,0.0,1.0
2016-02-12,11.62,11.735,11.39,11.61,6884019,9.58921175512225,9.68411359262991,9.39940808010692,9.58095942142593,8341905.76063467,0.0,1.0
2016-02-16,11.7,11.79,11.58,11.74,4748349,9.6552304246928,9.72950142795966,9.55620242033697,9.68823975947807,5753946.91336614,0.0,1.0
2016-02-17,11.67,11.8,11.591,11.75,5492714,9.63047342360384,9.73775376165598,9.56527998740292,9.69649209317439,6655952.36708654,0.0,1.0
2016-02-18,11.5,11.705,11.345,11.66,8176647,9.49018375076642,9.65935659154096,9.36227257847349,9.62222108990752,9908284.49369129,0.0,1.0
2016-02-19,11.19,11.51,11.05,11.48,7700495,9.23436140618055,9.49843608446274,9.11882873443209,9.47367908337379,9331293.76897979,0.0,1.0
2016-02-22,11.51,11.63,11.29,11.29,5015399,9.49843608446274,9.59746408881857,9.31688474314373,9.31688474314373,6077552.34405678,0.0,1.0
2016-02-23,11.75,11.94,11.45,11.48,5799022,9.69649209317439,9.85328643340444,9.44892208228483,9.47367908337379,7027129.79552311,0.0,1.0
2016-02-24,12.02,12.07,11.61,11.65,4640331,9.91930510297499,9.96056677145659,9.58095942142593,9.6139687562112,5623053.03052645,0.0,1.0
2016-02-25,12.14,12.205,11.96,12.03,3580973,10.0183331073308,10.0719732763569,9.86979110079708,9.92755743667131,4339345.85267375,0.0,1.0
2016-02-26,12.33,12.345,12.1415,12.19,4813320,10.1751274475609,10.1875059481053,10.0195709573853,10.0595947758124,5832677.36997501,0.0,1.0
2016-02-29,12.33,12.52,12.24,12.31,3494563,10.1751274475609,10.3319217877909,10.100856444294,10.1586227801682,4234636.07822708,0.0,1.0
2016-03-01,12.37,12.5,12.28,12.4,4132931,10.2081367823461,10.3154171203983,10.1338657790793,10.2328937834351,5008196.6533221,0.0,1.0
2016-03-02,12.8,12.8,12.32,12.32,5555410,10.5629871312878,10.5629871312878,10.1668751138646,10.1668751138646,6731926.02775903,0.0,1.0
2016-03-03,12.96,12.96,12.71,12.75,4595668,10.6950244704289,10.6950244704289,10.488716128021,10.5217254628063,5568931.37034697,0.0,1.0
2016-03-04,12.76,13.0499,12.73,12.94,3995377,10.5299777965026,10.7692129503588,10.5052207954136,10.6785198030363,4841511.68266781,0.0,1.0
2016-03-07,12.67,12.83,12.57,12.74,3577881,10.4557067932357,10.5877441323768,10.3731834562725,10.5134731291099,4335599.03375708,0.0,1.0
2016-03-08,12.34,12.62,12.27,12.56,3796734,10.1833797812572,10.4144451247541,10.125613445383,10.3649311225762,4600800.37928389,0.0,1.0
2016-03-09,12.52,12.56,12.26,12.37,3174068,10.3319217877909,10.3649311225762,10.1173611116866,10.2081367823461,3846267.14915317,0.0,1.0
2016-03-10,12.61,12.72,12.445,12.52,4452404,10.4061927910578,10.4969684617173,10.2700292850685,10.3319217877909,5395327.14483688,0.0,1.0
2016-03-11,12.87,12.88,12.64,12.66,2786782,10.6620151356437,10.6702995296885,10.4714740726135,10.4880428607031,3363893.58706671,0.05,1.0
2016-03-14,12.82,12.96,12.77,12.8,2304768,10.6205931654197,10.7365746820468,10.5791711951958,10.6040243773301,2782059.84353157,0.0,1.0
2016-03-15,12.64,12.76,12.555,12.75,2196569,10.4714740726135,10.570886801151,10.4010567232328,10.5626024071062,2651454.03287719,0.0,1.0
2016-03-16,12.91,12.95,12.585,12.59,2113849,10.6951527118228,10.728290288002,10.4259099053672,10.4300521023896,2551603.64001469,0.0,1.0
2016-03-17,13.15,13.18,12.86,12.87,2591947,10.8939781688978,10.9188313510321,10.6537307415989,10.6620151356437,3128710.42346218,0.0,1.0
2016-03-18,13.11,13.2,13.0,13.18,3994939,10.8608405927186,10.9354001391217,10.7697122582259,10.9188313510321,4822246.47741471,0.0,1.0
2016-03-21,13.08,13.36,13.03,13.1,2363228,10.8359874105842,11.0679504438383,10.7945654403603,10.8525561986738,2852626.25995737,0.0,1.0
2016-03-22,13.1,13.14,12.93,12.97,3276367,10.8525561986738,10.885693774853,10.7117214999124,10.7448590760916,3954866.20057724,0.0,1.0
2016-03-23,12.96,13.09,12.955,13.06,2389552,10.7365746820468,10.844271804629,10.7324324850244,10.8194186224947,2884401.66786007,0.0,1.0
2016-03-24,12.86,12.99,12.81,12.92,2728566,10.6537307415989,10.7614278641811,10.6123087713749,10.7034371058676,3293621.70032972,0.0,1.0
2016-03-28,12.76,12.83,12.39,12.83,4441921,10.570886801151,10.6288775594645,10.2643642214938,10.6288775594645,5361793.48300547,0.0,1.0
2016-03-29,12.99,13.02,12.6,12.78,2967489,10.7614278641811,10.7862810463155,10.4383364964344,10.5874555892406,3582022.99885354,0.0,1.0
2016-03-30,12.88,13.0399,12.65,13.02,4581943,10.6702995296885,10.8027669904646,10.4797584666583,10.7862810463155,5530812.4833608,0.0,1.0
2016-03-31,12.85,12.98,12.765,12.92,5390441,10.6454463475541,10.7531434701364,10.5750289981734,10.7034371058676,6506741.43559183,0.0,1.0
2016-04-01,12.95,13.0,12.78,12.82,3503545,10.728290288002,10.7697122582259,10.5874555892406,10.6205931654197,4229090.24010476,0.0,1.0
2016-04-04,12.95,13.105,12.92,12.96,2203183,10.728290288002,10.8566983956962,10.7034371058676,10.7365746820468,2659437.71878618,0.0,1.0
2016-04-05,12.66,12.88,12.64,12.83,2354596,10.4880428607031,10.6702995296885,10.4714740726135,10.6288775594645,2842206.66867123,0.0,1.0
2016-04-06,12.75,12.76,12.55,12.68,2129821,10.5626024071062,10.570886801151,10.3969145262104,10.5046116487927,2570883.26374292,0.0,1.0
2016-04-07,12.61,12.74,12.56,12.69,1808851,10.4466208904792,10.5543180130614,10.4051989202552,10.5128960428375,2183443.94317862,0.0,1.0
2016-04-08,12.8,12.8899,12.64,12.69,2320440,10.6040243773301,10.6785010797928,10.4714740726135,10.5128960428375,2800977.34059324,0.0,1.0
2016-04-11,12.8,12.985,12.78,12.81,1798369,10.6040243773301,10.7572856671587,10.5874555892406,10.6123087713749,2170791.23744864,0.0,1.0
2016-04-12,12.93,12.98,12.8,12.8,1793753,10.7117214999124,10.7531434701364,10.6040243773301,10.6040243773301,2165219.315139,0.0,1.0
2016-04-13,13.09,13.1,12.92,13.0,1986239,10.844271804629,10.8525561986738,10.7034371058676,10.7697122582259,2397567.02694428,0.0,1.0
2016-04-14,12.96,13.16,12.715,13.06,2783627,10.7365746820468,10.9022625629426,10.5336070279494,10.8194186224947,3360085.22162327,0.0,1.0
2016-04-15,13.19,13.21,12.93,12.94,2272814,10.9271157450769,10.9436845331665,10.7117214999124,10.7200058939572,2743488.52518621,0.0,1.0
2016-04-18,13.36,13.365,13.14,13.18,2738394,11.0679504438383,11.0720926408607,10.885693774853,10.9188313510321,3305484.96992661,0.0,1.0
2016-04-19,13.48,13.54,13.39,13.42,3967248,11.1673631723758,11.2170695366445,11.0928036259727,11.1176568081071,4788820.97900132,0.0,1.0
2016-04-20,13.45,13.68,13.44,13.53,6033606,11.1425099902414,11.3330510532716,11.1342255961967,11.2087851425998,7283098.76060895,0.0,1.0
2016-04-21,13.29,13.635,13.28,13.51,3398388,11.0099596855248,11.29577128007,11.00167529148,11.1922163545102,4102156.39384943,0.0,1.0
2016-04-22,13.66,13.705,13.3,13.32,3043803,11.316482265182,11.3537620383836,11.0182440795696,11.0348128676592,3674140.78029586,0.0,1.0
2016-04-25,13.25,13.49,13.12,13.49,4870512,10.9768221093457,11.1756475664206,10.8691249867634,11.1756475664206,5879140.91684654,0.0,1.0
2016-04-26,13.05,13.47,12.7,13.33,10883211,10.8111342284499,11.159078778331,10.5211804368823,11.043097261704,13137003.0700621,0.0,1.0
2016-04-27,13.2,13.23,12.99,13.11,5999343,10.9354001391217,10.9602533212561,10.7614278641811,10.8608405927186,7241740.27401986,0.0,1.0
2016-04-28,13.22,13.36,12.98,13.09,5748659,10.9519689272113,11.0679504438383,10.7531434701364,10.844271804629,6939142.40307758,0.0,1.0
2016-04-29,13.28,13.28,13.03,13.19,4217126,11.00167529148,11.00167529148,10.7945654403603,10.9271157450769,5090445.93629941,0.0,1.0
2016-05-02,13.22,13.29,13.14,13.29,2973168,10.9519689272113,11.0099596855248,10.885693774853,11.0099596855248,3588878.05665171,0.0,1.0
2016-05-03,12.98,13.1,12.76,13.09,3893822,10.7531434701364,10.8525561986738,10.570886801151,10.844271804629,4700189.27026916,0.0,1.0
2016-05-04,12.72,12.97,12.68,12.93,2438811,10.5377492249718,10.7448590760916,10.5046116487927,10.7117214999124,2943861.65942215,0.0,1.0
2016-05-05,12.74,12.84,12.63,12.73,2104032,10.5543180130614,10.6371619535093,10.4631896785687,10.5460336190166,2539753.64839559,0.0,1.0
2016-05-06,12.69,12.78,12.63,12.67,2930939,10.5128960428375,10.5874555892406,10.4631896785687,10.4963272547479,3537903.89997628,0.0,1.0
2016-05-09,12.82,12.84,12.64,12.69,2018178,10.6205931654197,10.6371619535093,10.4714740726135,10.5128960428375,2436120.23895631,0.0,1.0
2016-05-10,13.13,13.17,12.81,12.89,3739136,10.8774093808082,10.9105469569873,10.6123087713749,10.6785839237332,4513469.51845185,0.0,1.0
2016-05-11,13.21,13.26,13.07,13.12,5883854,10.9436845331665,10.9851065033904,10.8277030165395,10.8691249867634,7102334.7853678,0.0,1.0
2016-05-12,13.39,13.66,13.32,13.48,5597182,11.0928036259727,11.316482265182,11.0348128676592,11.1673631723758,6756296.19950368,0.0,1.0
2016-05-13,13.21,13.39,13.15,13.33,3864447,10.9436845331665,11.0928036259727,10.8939781688978,11.043097261704,4664731.03416744,0.0,1.0
2016-05-16,13.36,13.38,13.16,13.25,2007532,11.0679504438383,11.0845192319279,10.9022625629426,10.9768221093457,2423269.5706486,0.0,1.0
2016-05-17,13.24,13.385,13.15,13.28,4749443,10.9685377153009,11.0886614289503,10.8939781688978,11.00167529148,5732999.87219627,0.0,1.0
2016-05-18,13.1,13.3,12.996,13.24,3488595,10.8525561986738,11.0182440795696,10.766398500608,10.9685377153009,4211044.26122066,0.0,1.0
2016-05-19,12.98,13.07,12.77,13.02,2683656,10.7531434701364,10.8277030165395,10.5791711951958,10.7862810463155,3239411.33834404,0.0,1.0
2016-05-20,13.32,13.34,13.0,13.0,4233035,11.0348128676592,11.0513816557488,10.7697122582259,10.7697122582259,5109649.51342765,0.0,1.0
2016-05-23,13.09,13.27,13.08,13.27,4538661,10.844271804629,10.9933908974352,10.8359874105842,10.9933908974352,5478567.26208575,0.0,1.0
2016-05-24,13.3,13.38,12.88,13.14,4055597,11.0182440795696,11.0845192319279,10.6702995296885,10.885693774853,4895466.07521759,0.0,1.0
2016-05-25,13.36,13.42,13.26,13.35,3543672,11.0679504438383,11.1176568081071,10.9851065033904,11.0596660497935,4277527.09593643,0.0,1.0
2016-05-26,13.28,13.37,13.15,13.37,3683044,11.00167529148,11.0762348378831,10.8939781688978,11.0762348378831,4445761.4885142,0.0,1.0
2016-05-27,13.59,13.62,13.24,13.27,5127529,11.2584915068685,11.2833446890029,10.9685377153009,10.9933908974352,6189383.28172013,0.0,1.0
2016-05-31,13.4,13.64,13.31,13.6,2680528,11.1010880200175,11.2999134770924,11.0265284736144,11.2667759009133,3235635.5643006,0.0,1.0
2016-06-01,13.44,13.44,13.24,13.33,2133022,11.1342255961967,11.1342255961967,10.9685377153009,11.043097261704,2574747.15527522,0.0,1.0
2016-06-02,13.43,13.43,13.24,13.43,1982002,11.1259412021519,11.1259412021519,10.9685377153009,11.1259412021519,2392452.59132339,0.0,1.0
2016-06-03,13.48,13.51,13.39,13.43,2105582,11.1673631723758,11.1922163545102,11.0928036259727,11.1259412021519,2541624.63617287,0.0,1.0
2016-06-06,13.4,13.55,13.34,13.53,1915703,11.1010880200175,11.2253539306893,11.0513816557488,11.2087851425998,2312423.8051001,0.0,1.0
2016-06-07,13.45,13.53,13.32,13.44,2625755,11.1425099902414,11.2087851425998,11.0348128676592,11.1342255961967,3169519.68460698,0.0,1.0
2016-06-08,13.47,13.51,13.38,13.49,2387105,11.159078778331,11.1922163545102,11.0845192319279,11.1756475664206,2881447.92134975,0.0,1.0
2016-06-09,13.37,13.46,13.24,13.37,3531972,11.0762348378831,11.1507943842862,10.9685377153009,11.0762348378831,4263404.15594016,0.0,1.0
2016-06-10,13.25,13.345,13.18,13.3,2498131,10.9768221093457,11.0555238527712,10.9188313510321,11.0182440795696,3015466.1722921,0.0,1.0
2016-06-13,12.73,13.09,12.71,13.08,5511072,10.5874555892406,10.8868651738538,10.5708217234287,10.8785482409479,6626327.35208782,0.05,1.0
2016-06-14,12.73,12.85,12.62,12.71,5875958,10.5874555892406,10.6872587841117,10.4959693272754,10.5708217234287,7065053.98861042,0.0,1.0
2016-06-15,12.75,12.98,12.735,12.79,3070680,10.6040894550524,10.7953789118887,10.5916140556935,10.6373571866761,3692082.20714756,0.0,1.0
2016-06-16,12.7,12.72,12.54,12.69,1987312,10.5625047905228,10.5791386563346,10.429433864028,10.5541878576169,2389477.01331653,0.0,1.0
2016-06-17,12.65,12.8,12.55,12.66,2951651,10.5209201259932,10.645674119582,10.4377507969339,10.5292370588991,3548965.74661289,0.0,1.0
2016-06-20,12.96,13.07,12.8,12.84,3578384,10.7787450460768,10.870231308042,10.645674119582,10.6789418512057,4302528.3965576,0.0,1.0
2016-06-21,12.99,13.055,12.94,12.98,2804058,10.8036958447946,10.8577559086831,10.762111180265,10.7953789118887,3371504.89455421,0.0,1.0
2016-06-22,13.01,13.14,12.98,12.99,2551007,10.8203297106064,10.9284498383834,10.7953789118887,10.8036958447946,3067244.89527039,0.0,1.0
2016-06-23,13.07,13.24,13.04,13.14,4713585,10.870231308042,11.0116191674427,10.8452805093242,10.9284498383834,5667455.84377973,0.0,1.0
2016-06-24,12.63,12.815,12.55,12.55,5486269,10.5042862601813,10.6581495189409,10.4377507969339,10.4377507969339,6596505.06028803,0.0,1.0
2016-06-27,12.06,12.62,11.995,12.48,3731589,10.0302210845437,10.4959693272754,9.97616102065519,10.3795322665925,4486736.92839616,0.0,1.0
2016-06-28,12.11,12.28,11.95,12.18,3209871,10.0718057490733,10.213193608474,9.93873482257854,10.1300242794148,3859440.77739749,0.0,1.0
2016-06-29,12.35,12.39,12.175,12.25,3473447,10.2714121388155,10.3046798704392,10.1258658129618,10.1882428097562,4176355.68218441,0.0,1.0
2016-06-30,12.54,12.57,12.32,12.42,2299546,10.429433864028,10.4543846627458,10.2464613400977,10.3296306691569,2764896.6584331,0.0,1.0
2016-07-01,12.57,12.59,12.47,12.48,2297532,10.4543846627458,10.4710185285576,10.3712153336866,10.3795322665925,2762475.09266746,0.0,1.0
2016-07-05,12.3,12.58,12.19,12.55,1726245,10.2298274742859,10.4627015956517,10.1383412123207,10.4377507969339,2075578.84562292,0.0,1.0
2016-07-06,12.53,12.53,12.23,12.3,2862357,10.4211169311221,10.4211169311221,10.1716089439444,10.2298274742859,3441601.64856131,0.0,1.0
2016-07-07,12.45,12.79,12.38,12.54,2759520,10.3545814678747,10.6373571866761,10.2963629375332,10.429433864028,3317953.90345716,0.0,1.0
2016-07-08,12.7,12.76,12.48,12.55,2465637,10.5625047905228,10.6124063879583,10.3795322665925,10.4377507969339,2964598.88265292,0.0,1.0
2016-07-11,12.92,12.955,12.61,12.72,4219945,10.7454773144531,10.7745865796238,10.4876523943695,10.5791386563346,5073919.73427426,0.0,1.0
2016-07-12,13.11,13.25,13.032,13.05,5567908,10.9034990396657,11.0199361003486,10.8386269629995,10.8535974422301,6694665.04417081,0.0,1.0
2016-07-13,13.09,13.21,13.0,13.21,4280913,10.8868651738538,10.9866683687249,10.8120127777005,10.9866683687249,5147225.60398565,0.0,1.0
2016-07-14,13.22,13.26,13.07,13.16,3340420,10.9949853016308,11.0282530332545,10.870231308042,10.9450837041953,4016408.49792223,0.0,1.0
2016-07-15,13.24,13.46,13.22,13.32,2620831,11.0116191674427,11.194591691373,10.9949853016308,11.0781546306901,3151198.92109914,0.0,1.0
2016-07-18,13.11,13.27,13.08,13.21,2066262,10.9034990396657,11.0365699661604,10.8785482409479,10.9866683687249,2484403.83416868,0.0,1.0
2016-07-19,13.0,13.14,12.96,13.12,1925790,10.8120127777005,10.9284498383834,10.7787450460768,10.9118159725716,2315505.03266465,0.0,1.0
2016-07-20,13.15,13.32,12.98,13.0,3469618,10.9367667712894,11.0781546306901,10.7953789118887,10.8120127777005,4171751.82155054,0.0,1.0
2016-07-21,13.09,13.26,13.09,13.17,3785646,10.8868651738538,11.0282530332545,10.8868651738538,10.9534006371012,4551733.24447983,0.0,1.0
2016-07-22,13.02,13.13,13.01,13.09,2262190,10.8286466435123,10.9201329054775,10.8203297106064,10.8868651738538,2719981.0622361,0.0,1.0
2016-07-25,13.11,13.15,12.96,12.99,4032363,10.9034990396657,10.9367667712894,10.7787450460768,10.8036958447946,4848377.45550174,0.0,1.0
2016-07-26,13.68,13.89,13.15,13.17,7107113,11.3775642153033,11.5522198063277,10.9367667712894,10.9534006371012,8545353.29356594,0.0,1.0
2016-07-27,13.8,13.84,13.56,13.68,3567398,11.4773674101744,11.5106351417981,11.2777610204322,11.3775642153033,4289319.20018163,0.0,1.0
2016-07-28,13.66,13.78,13.64,13.76,3433393,11.3609303494915,11.4607335443625,11.3442964836796,11.4440996785507,4128196.10165986,0.0,1.0
2016-07-29,13.64,13.665,13.51,13.63,2373051,11.3442964836796,11.3650888159444,11.2361763559026,11.3359795507737,2853276.59468056,0.0,1.0
2016-08-01,13.6,13.76,13.53,13.7,3472226,11.3110287520559,11.4440996785507,11.2528102217144,11.3941980811151,4174887.59290943,0.0,1.0
2016-08-02,13.57,13.65,13.48,13.65,2276716,11.2860779533381,11.3526134165855,11.2112255571848,11.3526134165855,2737446.63537984,0.0,1.0
2016-08-03,13.63,13.66,13.48,13.53,2002858,11.3359795507737,11.3609303494915,11.2112255571848,11.2528102217144,2408169.00010523,0.0,1.0
2016-08-04,13.54,13.868,13.52,13.68,2555011,11.2611271546204,11.5339225539347,11.2444932888085,11.3775642153033,3072059.17000998,0.0,1.0
2016-08-05,13.77,13.8,13.59,13.63,2165113,11.4524166114566,11.4773674101744,11.30271181915,11.3359795507737,2603258.94712698,0.0,1.0
2016-08-08,13.78,13.79,13.67,13.75,1351558,11.4607335443625,11.4690504772685,11.3692472823974,11.4357827456448,1625067.81681189,0.0,1.0
2016-08-09,13.73,13.895,13.73,13.82,1804592,11.4191488798329,11.5563782727807,11.4191488798329,11.4940012759862,2169780.63958499,0.0,1.0
2016-08-10,14.0,14.0,13.67,13.7,3498597,11.6437060682928,11.6437060682928,11.3692472823974,11.3941980811151,4206595.1950968,0.0,1.0
2016-08-11,13.91,14.08,13.87,14.0,2104471,11.5688536721395,11.7102415315402,11.5355859405158,11.6437060682928,2530345.04883545,0.0,1.0
2016-08-12,13.8,13.9,13.72,13.88,1190075,11.4773674101744,11.5605367392336,11.410831946927,11.5439028734218,1430906.09658809,0.0,1.0
2016-08-15,13.97,14.125,13.8,13.8,2294164,11.6187552695751,11.7476677296169,11.4773674101744,11.4773674101744,2758425.52290647,0.0,1.0
2016-08-16,13.97,14.115,13.935,14.0,2473639,11.6187552695751,11.739350796711,11.5896460044043,11.6437060682928,2974220.21793422,0.0,1.0
2016-08-17,13.9,13.99,13.855,13.93,2233859,11.5605367392336,11.6353891353869,11.523110541157,11.5854875379514,2685916.82206431,0.0,1.0
2016-08-18,14.01,14.025,13.78,13.93,3865419,11.6520230011988,11.6644984005577,11.4607335443625,11.5854875379514,4647649.61281216,0.0,1.0
2016-08-19,14.13,14.17,13.9,13.93,2814695,11.7518261960699,11.7850939276935,11.5605367392336,11.5854875379514,3384294.46508498,0.0,1.0
2016-08-22,14.25,14.27,13.93,14.04,3681946,11.8516293909409,11.8682632567528,11.5854875379514,11.6769737999165,4427047.85724274,0.0,1.0
2016-08-23,14.47,14.55,14.25,14.25,4553357,12.0346019148713,12.1011373781186,11.8516293909409,11.8516293909409,5474803.09328575,0.0,1.0
2016-08-24,14.38,14.46,14.31,14.46,3563060,11.9597495187179,12.0262849819653,11.9015309883765,12.0262849819653,4284103.33509164,0.0,1.0
2016-08-25,14.48,14.635,14.32,14.32,4439245,12.0429188477772,12.171831307819,11.9098479212824,11.9098479212824,5337598.66793958,0.0,1.0
2016-08-26,14.48,14.63,14.4012,14.48,3019950,12.0429188477772,12.167672841366,11.9773814164785,12.0429188477772,3631086.16380581,0.0,1.0
2016-08-29,14.46,14.61,14.35,14.5,2724304,12.0262849819653,12.1510389755542,11.9347987200002,12.059552713589,3275611.37118193,0.0,1.0
2016-08-30,14.47,14.505,14.365,14.44,1739380,12.0346019148713,12.063711180042,11.9472741193591,12.0096511161535,2091371.92721752,0.0,1.0
2016-08-31,14.34,14.5,14.27,14.46,3299188,11.9264817870942,12.059552713589,11.8682632567528,12.0262849819653,3966832.52987441,0.0,1.0
2016-09-01,14.56,14.585,14.325,14.38,2629549,12.1094543110246,12.1302466432894,11.9140063877354,11.9597495187179,3161681.15066455,0.0,1.0
2016-09-02,14.59,14.65,14.46,14.6,1853635,12.1344051097423,12.1843067071779,12.0262849819653,12.1427220426483,2228748.29094727,0.0,1.0
2016-09-06,14.58,14.66,14.495,14.6,1275346,12.1260881768364,12.1926236400838,12.0553942471361,12.1427220426483,1533433.07494001,0.0,1.0
2016-09-07,14.6,14.63,14.475,14.52,1624397,12.1427220426483,12.167672841366,12.0387603813242,12.0761865794009,1953120.24080785,0.0,1.0
2016-09-08,14.38,14.7,14.38,14.53,3094817,11.9597495187179,12.2258913717075,11.9597495187179,12.0845035123068,3721103.72297921,0.0,1.0
2016-09-09,14.01,14.33,13.905,14.3,2377372,11.6520230011988,11.9181648541883,11.5646952056866,11.8932140554706,2858472.01954315,0.0,1.0
2016-09-12,14.09,14.155,13.86,13.92,1638100,11.7185584644462,11.7726185283347,11.5272690076099,11.5771706050455,1969596.2664714,0.0,1.0
2016-09-13,13.93,14.1,13.86,13.89,1846727,11.627072202481,11.768967555993,11.5686447039761,11.5936850604782,2212500.84819382,0.05,1.0
2016-09-14,13.77,14.03,13.73,13.95,3103588,11.4935236344697,11.710540057488,11.4601364924669,11.6437657734824,3718303.29141458,0.0,1.0
2016-09-15,14.1,14.14,13.79,13.81,3525452,11.768967555993,11.8023546979958,11.5102172054711,11.5269107764726,4223724.21059885,0.0,1.0
2016-09-16,13.9,14.17,13.88,14.1,4931439,11.6020318459789,11.8273950544979,11.5853382749775,11.768967555993,5908189.44560624,0.0,1.0
2016-09-19,13.77,13.99,13.695,13.94,4406732,11.4935236344697,11.6771529154852,11.4309227432145,11.6354189879817,5279555.82376977,0.0,1.0
2016-09-20,13.79,13.9,13.74,13.85,2950879,11.5102172054711,11.6020318459789,11.4684832779676,11.5602979184754,3535347.82911462,0.0,1.0
2016-09-21,14.02,14.05,13.75,13.85,2528056,11.7021932719873,11.7272336284895,11.4768300634683,11.5602979184754,3028777.96462687,0.0,1.0
2016-09-22,14.1,14.16,14.06,14.09,2509074,11.768967555993,11.8190482689972,11.7355804139902,11.7606207704923,3006036.27562766,0.0,1.0
2016-09-23,14.14,14.17,14.08,14.08,2109922,11.8023546979958,11.8273950544979,11.7522739849916,11.7522739849916,2527825.83165936,0.0,1.0
2016-09-26,14.09,14.19,14.05,14.08,2262405,11.7606207704923,11.8440886254993,11.7272336284895,11.7522739849916,2710510.53104109,0.0,1.0
2016-09-27,13.86,14.11,13.85,14.11,2504793,11.5686447039761,11.7773143414937,11.5602979184754,11.7773143414937,3000907.35503944,0.0,1.0
2016-09-28,13.89,13.995,13.75,13.95,2288194,11.5936850604782,11.6813263082356,11.4768300634683,11.6437657734824,2741407.45536942,0.0,1.0
2016-09-29,13.61,13.86,13.565,13.83,3393378,11.3599750664585,11.5686447039761,11.3224145317053,11.543604347474,4065490.84041238,0.0,1.0
2016-09-30,13.99,13.99,13.74,13.8,6939444,11.6771529154852,11.6771529154852,11.4684832779676,11.5185639909718,8313911.98373855,0.0,1.0
2016-10-03,13.79,13.85,13.57,13.83,4355281,11.5102172054711,11.5602979184754,11.3265879244556,11.543604347474,5217914.12949638,0.0,1.0
2016-10-04,13.65,14.09,13.64,13.76,5057351,11.3933622084613,11.7606207704923,11.3850154229606,11.485176848969,6059040.33303994,0.0,1.0
2016-10-05,13.54,13.74,13.52,13.73,3164571,11.3015475679535,11.4684832779676,11.2848539969521,11.4601364924669,3791364.95089398,0.0,1.0
2016-10-06,13.79,13.84,13.41,13.51,5315629,11.5102172054711,11.5519511329747,11.1930393564444,11.2765072114514,6368474.42593502,0.0,1.0
2016-10-07,13.73,13.85,13.59,13.78,3504998,11.4601364924669,11.5602979184754,11.3432814954571,11.5018704199704,4199218.96843315,0.0,1.0
2016-10-10,13.72,13.89,13.7,13.77,1187398,11.4517897069662,11.5936850604782,11.4350961359648,11.4935236344697,1422581.18397773,0.0,1.0
2016-10-11,13.6,13.72,13.49,13.7,1686149,11.3516282809578,11.4517897069662,11.25981364045,11.4350961359648,2020117.80446224,0.0,1.0
2016-10-12,13.63,13.725,13.57,13.57,1006243,11.3766686374599,11.4559630997166,11.3265879244556,11.3265879244556,1205545.53596124,0.0,1.0
2016-10-13,13.46,13.53,13.29,13.46,1251614,11.2347732839479,11.2932007824528,11.0928779304359,11.2347732839479,1499516.19086701,0.0,1.0
2016-10-14,13.58,13.73,13.48,13.53,1952514,11.3349347099564,11.4601364924669,11.2514668549493,11.2932007824528,2339240.65717905,0.0,1.0
2016-10-17,13.6,13.77,13.56,13.64,1716785,11.3516282809578,11.4935236344697,11.3182411389549,11.3850154229606,2056821.75474037,0.0,1.0
2016-10-18,13.68,13.76,13.58,13.74,3391487,11.4184025649634,11.485176848969,11.3349347099564,11.4684832779676,4063225.29758774,0.0,1.0
2016-10-19,13.69,13.76,13.61,13.75,1850780,11.4267493504641,11.485176848969,11.3599750664585,11.4768300634683,2217356.60973179,0.0,1.0
2016-10-20,13.37,13.64,13.305,13.63,5556855,11.1596522144416,11.3850154229606,11.105398108687,11.3766686374599,6657479.09722987,0.0,1.0
2016-10-21,13.52,13.61,13.205,13.35,4352965,11.2848539969521,11.3599750664585,11.0219302536799,11.1429586434402,5215139.40861754,0.0,1.0
2016-10-24,13.75,13.76,13.56,13.63,5437380,11.4768300634683,11.485176848969,11.3182411389549,11.3766686374599,6514340.16070168,0.0,1.0
2016-10-25,12.49,13.15,12.425,12.92,20330288,10.4251350903796,10.9760229334261,10.370880984625,10.7840468669099,24357027.0234987,0.0,1.0
2016-10-26,12.44,12.645,12.24,12.27,9001500,10.3834011628761,10.5545102656405,10.216465452862,10.2415058093641,10784391.1877698,0.0,1.0
2016-10-27,12.59,12.73,12.37,12.45,7622973,10.5086029453866,10.6254579423965,10.3249736643711,10.3917479483768,9132824.8453933,0.0,1.0
2016-10-28,12.48,12.665,12.39,12.58,6267684,10.4167883048789,10.5712038366419,10.3416672353726,10.5002561598859,7509099.16095385,0.0,1.0
2016-10-31,12.5,12.605,12.45,12.46,4134291,10.4334818758803,10.5211231236377,10.3917479483768,10.4000947338775,4953153.52197703,0.0,1.0
2016-11-01,12.64,12.69,12.5,12.58,7824647,10.5503368728902,10.5920708003937,10.4334818758803,10.5002561598859,9374443.60986608,0.0,1.0
2016-11-02,12.51,12.64,12.47,12.61,3827164,10.441828661381,10.5503368728902,10.4084415193782,10.525296516388,4585195.10256624,0.0,1.0
2016-11-03,12.33,12.57,12.32,12.48,4279222,10.2915865223683,10.4919093743852,10.2832397368676,10.4167883048789,5126790.4268523,0.0,1.0
2016-11-04,12.37,12.57,12.33,12.37,2360666,10.3249736643711,10.4919093743852,10.2915865223683,10.3249736643711,2828233.69523613,0.0,1.0
2016-11-07,12.52,12.615,12.45,12.59,1804443,10.4501754468817,10.5294699091384,10.3917479483768,10.5086029453866,2161841.82503283,0.0,1.0
2016-11-08,12.55,12.6,12.42,12.48,2398866,10.4752158033838,10.5169497308873,10.3667075918747,10.4167883048789,2873999.81681284,0.0,1.0
2016-11-09,12.63,12.775,12.341,12.43,2206799,10.5419900873895,10.6630184771497,10.3007679864191,10.3750543773754,2643890.87249672,0.0,1.0
2016-11-10,12.69,12.81,12.68,12.69,1793644,10.5920708003937,10.6922322264021,10.583724014893,10.5920708003937,2148903.91019233,0.0,1.0
2016-11-11,12.68,12.735,12.59,12.69,1908739,10.583724014893,10.6296313351468,10.5086029453866,10.5920708003937,2286795.31759736,0.0,1.0
2016-11-14,12.95,13.035,12.74,12.76,2222192,10.809087223412,10.880034900168,10.6338047278972,10.6504982988986,2662332.70258653,0.0,1.0
2016-11-15,12.98,13.0,12.85,12.94,1694603,10.8341275799141,10.8508211509155,10.7256193684049,10.8007404379113,2030246.25450962,0.0,1.0
2016-11-16,12.86,13.04,12.8,12.98,3003211,10.7339661539056,10.8842082929183,10.6838854409014,10.8341275799141,3598045.0195427,0.0,1.0
2016-11-17,12.93,13.03,12.74,12.85,3738351,10.7923936524106,10.8758615074176,10.6338047278972,10.7256193684049,4478791.26603239,0.0,1.0
2016-11-18,12.97,13.03,12.91,12.93,1310090,10.8257807944134,10.8758615074176,10.7757000814092,10.7923936524106,1569574.29885968,0.0,1.0
2016-11-21,12.97,13.05,12.91,12.93,2175364,10.8257807944134,10.892555078419,10.7757000814092,10.7923936524106,2606229.66747673,0.0,1.0
2016-11-22,12.81,13.03,12.775,13.01,5964245,10.6922322264021,10.8758615074176,10.6630184771497,10.8591679364162,7145559.20898746,0.0,1.0
2016-11-23,12.95,13.15,12.8,12.8,7828102,10.809087223412,10.9760229334261,10.6838854409014,10.6838854409014,9378582.92793018,0.0,1.0
2016-11-25,12.93,13.005,12.88,13.0,1611419,10.7923936524106,10.8549945436659,10.7506597249071,10.8508211509155,1930586.33154528,0.0,1.0
2016-11-28,12.84,12.965,12.82,12.9,3533177,10.7172725829042,10.821607401663,10.7005790119028,10.7673532959085,4232979.27052506,0.0,1.0
2016-11-29,12.9,13.04,12.81,12.82,4577856,10.7673532959085,10.8842082929183,10.6922322264021,10.7005790119028,5484573.67164131,0.0,1.0
2016-11-30,12.57,13.04,12.57,12.98,3644582,10.4919093743852,10.8842082929183,10.4919093743852,10.8341275799141,4366449.81435369,0.0,1.0
2016-12-01,12.59,12.67,12.355,12.61,4593843,10.5086029453866,10.5753772293923,10.3124534861201,10.525296516388,5503727.152941,0.0,1.0
2016-12-02,12.58,12.7,12.57,12.57,2226565,10.5002561598859,10.6004175858944,10.4919093743852,10.4919093743852,2667571.84524767,0.0,1.0
2016-12-05,12.59,12.74,12.45,12.68,5666639,10.5086029453866,10.6338047278972,10.3917479483768,10.583724014893,6789007.57605657,0.0,1.0
2016-12-06,12.61,12.66,12.48,12.6,3443437,10.525296516388,10.5670304438916,10.4167883048789,10.5169497308873,4125464.82680007,0.0,1.0
2016-12-07,13.06,13.26,12.995,13.21,6035338,10.9009018639197,11.0678375739338,10.8466477581652,11.0261036464303,7230733.31582656,0.0,1.0
2016-12-08,13.04,13.12,12.95,13.06,3018263,10.8842082929183,10.950982576924,10.809087223412,10.9009018639197,3616078.30912313,0.0,1.0
2016-12-09,13.22,13.245,13.04,13.04,2454636,11.034450431931,11.0553173956828,10.8842082929183,10.8842082929183,2940815.95818282,0.0,1.0
2016-12-12,12.99,13.35,12.99,13.26,3634215,10.8424743654148,11.1429586434402,10.8424743654148,11.0678375739338,4354029.46402945,0.0,1.0
2016-12-13,12.9,13.1,12.8,12.93,3940678,10.8299541871637,10.9978604536314,10.7460010539299,10.8551401271339,4693902.23831716,0.075,1.0
2016-12-14,12.87,13.01,12.82,12.9,2559103,10.8047682471936,10.922302633721,10.7627916805767,10.8299541871637,3048251.92512154,0.0,1.0
2016-12-15,12.6,12.94,12.575,12.85,3760108,10.5780947874623,10.8635354404573,10.5571065041538,10.7879776205468,4478817.94897074,0.0,1.0
2016-12-16,12.62,12.77,12.58,12.6,3961233,10.594885414109,10.7208151139598,10.5613041608155,10.5780947874623,4718386.13690227,0.0,1.0
2016-12-19,12.69,12.79,12.6,12.62,1971868,10.6536526073727,10.7376057406065,10.5780947874623,10.594885414109,2348772.3734002,0.0,1.0
2016-12-20,12.54,12.775,12.52,12.69,2935591,10.527722907522,10.7250127706215,10.5109322808752,10.6536526073727,3496702.13239539,0.0,1.0
2016-12-21,12.47,12.59,12.46,12.58,4270089,10.4689557142583,10.5696994741389,10.4605604009349,10.5613041608155,5086277.1114294,0.0,1.0
2016-12-22,12.45,12.505,12.38,12.41,2378075,10.4521650876115,10.4983393108901,10.3933978943478,10.418583834318,2832622.09330122,0.0,1.0
2016-12-23,12.53,12.57,12.42,12.49,1838651,10.5193275941986,10.5529088474921,10.4269791476414,10.4857463409051,2190092.1730687,0.0,1.0
2016-12-27,12.59,12.68,12.54,12.58,1281416,10.5696994741389,10.6452572940493,10.527722907522,10.5613041608155,1526346.84453167,0.0,1.0
2016-12-28,12.41,12.69,12.39,12.68,1645637,10.418583834318,10.6536526073727,10.4017932076712,10.6452572940493,1960185.32794547,0.0,1.0
2016-12-29,12.53,12.57,12.4,12.4,2382287,10.5193275941986,10.5529088474921,10.4101885209946,10.4101885209946,2837639.17823629,0.0,1.0
2016-12-30,12.48,12.55,12.39,12.53,2216695,10.4773510275817,10.5361182208454,10.4017932076712,10.5193275941986,2640395.79538505,0.0,1.0
2017-01-03,12.84,12.88,12.55,12.64,4973728,10.7795823072235,10.813163560517,10.5361182208454,10.6116760407558,5924410.21366895,0.0,1.0
2017-01-04,12.99,13.01,12.87,12.87,4678945,10.9055120070742,10.922302633721,10.8047682471936,10.8047682471936,5573282.16323759,0.0,1.0
2017-01-05,12.96,13.05,12.94,12.94,2490255,10.880326067104,10.9558838870145,10.8635354404573,10.8635354404573,2966244.2651951,0.0,1.0
2017-01-06,12.83,13.0,12.8,12.94,5828049,10.7711869939001,10.9139073203976,10.7460010539299,10.8635354404573,6942026.78983715,0.0,1.0
2017-01-09,12.87,13.02,12.745,12.78,4199862,10.8047682471936,10.9306979470443,10.6998268306513,10.7292104272832,5002626.86837724,0.0,1.0
2017-01-10,13.04,13.11,12.85,12.85,2911954,10.9474885736911,11.0062557669548,10.7879776205468,10.7879776205468,3468547.13794848,0.0,1.0
2017-01-11,13.05,13.33,12.985,13.3,4635252,10.9558838870145,11.1909526600692,10.9013143504125,11.1657667200991,5521237.64945118,0.0,1.0
2017-01-12,12.95,13.0275,12.785,12.99,2278079,10.8719307537807,10.9369944320369,10.7334080839448,10.9055120070742,2713512.78058325,0.0,1.0
2017-01-13,12.82,13.07,12.66,12.99,3463928,10.7627916805767,10.9726745136613,10.6284666674026,10.9055120070742,4126025.87487975,0.0,1.0
2017-01-17,12.78,12.98,12.735,12.83,3553436,10.7292104272832,10.8971166937508,10.6914315173279,10.7711869939001,4232642.50317246,0.0,1.0
2017-01-18,12.75,12.955,12.7,12.82,6082906,10.704024487313,10.8761284104424,10.6620479206961,10.7627916805767,7245597.35377333,0.0,1.0
2017-01-19,12.55,12.87,12.55,12.75,3402219,10.5361182208454,10.8047682471936,10.5361182208454,10.704024487313,4052521.76893038,0.0,1.0
2017-01-20,12.26,12.42,12.0,12.39,9564454,10.2926541344673,10.4269791476414,10.0743759880593,10.4017932076712,11392611.12907,0.0,1.0
2017-01-23,12.39,12.555,12.3,12.32,5756791,10.4017932076712,10.540315877507,10.3262353877608,10.3430260144075,6857148.48064826,0.0,1.0
2017-01-24,12.63,12.69,12.43,12.43,5780632,10.6032807274324,10.6536526073727,10.4353744609648,10.4353744609648,6885546.46781283,0.0,1.0
2017-01-25,12.82,12.875,12.65,12.73,2537162,10.7627916805767,10.8089659038553,10.6200713540792,10.6872338606662,3022117.1054253,0.0,1.0
2017-01-26,12.79,12.87,12.66,12.87,2379835,10.7376057406065,10.8047682471936,10.6284666674026,10.8047682471936,2834718.50106137,0.0,1.0
2017-01-27,12.5,12.8,12.48,12.67,6565974,10.4941416542284,10.7460010539299,10.4773510275817,10.6368619807259,7820999.34461335,0.0,1.0
2017-01-30,12.43,12.55,12.32,12.47,17189563,10.4353744609648,10.5361182208454,10.3430260144075,10.4689557142583,20475189.3560938,0.0,1.0
2017-01-31,12.51,12.56,12.355,12.46,8267661,10.5025369675518,10.5445135341687,10.3724096110394,10.4605604009349,9847948.11287484,0.0,1.0
2017-02-01,12.78,12.78,12.535,12.59,7252556,10.7292104272832,10.7292104272832,10.5235252508603,10.5696994741389,8638815.15869103,0.0,1.0
2017-02-02,12.64,12.78,12.56,12.74,4193703,10.6116760407558,10.7292104272832,10.5445135341687,10.6956291739896,4995290.6323575,0.0,1.0
2017-02-03,12.65,12.73,12.585,12.64,3828089,10.6200713540792,10.6872338606662,10.5655018174772,10.6116760407558,4559792.88984718,0.0,1.0
2017-02-06,12.68,12.74,12.49,12.59,5540090,10.6452572940493,10.6956291739896,10.4857463409051,10.5696994741389,6599027.08403947,0.0,1.0
2017-02-07,12.7,13.29,12.655,12.71,12230096,10.6620479206961,11.1573714067757,10.6242690107409,10.6704432340195,14567766.000986,0.0,1.0
2017-02-08,13.16,13.17,12.67,12.7,18224178,11.0482323335717,11.0566276468951,10.6368619807259,10.6620479206961,21707561.4667552,0.0,1.0
2017-02-09,13.29,13.32,13.1,13.16,8921449,11.1573714067757,11.1825573467458,10.9978604536314,11.0482323335717,10626701.656449,0.0,1.0
2017-02-10,13.05,13.28,13.04,13.28,5914506,10.9558838870145,11.1489760934523,10.9474885736911,11.1489760934523,7045009.24763204,0.0,1.0
2017-02-13,12.96,13.12,12.86,13.07,7489897,10.880326067104,11.0146510802782,10.7963729338702,10.9726745136613,8921521.70085071,0.0,1.0
2017-02-14,13.56,13.68,13.32,13.36,8664921,11.384044866507,11.4847886263876,11.1825573467458,11.2161386000394,10321140.6962815,0.0,1.0
2017-02-15,13.73,13.78,13.475,13.54,5413543,11.5267651930045,11.5687417596214,11.3126847032583,11.3672542398602,6448291.79266261,0.0,1.0
2017-02-16,13.8,13.85,13.575,13.78,5635055,11.5855323862682,11.6275089528851,11.3966378364921,11.5687417596214,6712143.76752939,0.0,1.0
2017-02-17,13.59,13.8,13.58,13.8,4100737,11.4092308064772,11.5855323862682,11.4008354931538,11.5855323862682,4884555.03927239,0.0,1.0
2017-02-21,13.71,13.78,13.59,13.6,6128258,11.5099745663578,11.5687417596214,11.4092308064772,11.4176261198005,7299617.9701018,0.0,1.0
2017-02-22,13.63,13.745,13.57,13.7,2098651,11.4428120597707,11.5393581629896,11.3924401798304,11.5015792530344,2499788.77399942,0.0,1.0
2017-02-23,13.52,13.75,13.52,13.66,3190657,11.3504636132135,11.5435558196513,11.3504636132135,11.4679979997408,3800521.64475307,0.0,1.0
2017-02-24,13.52,13.62,13.41,13.46,2454087,11.3504636132135,11.4344167464473,11.2581151666563,11.3000917332732,2923163.08572407,0.0,1.0
2017-02-27,13.54,13.67,13.47,13.51,3240044,11.3672542398602,11.4763933130642,11.3084870465966,11.3420682998901,3859348.51409988,0.0,1.0
2017-02-28,13.35,13.65,13.31,13.54,4459218,11.207743286716,11.4596026864175,11.1741620334224,11.3672542398602,5311556.37465026,0.0,1.0
2017-03-01,13.5,13.65,13.48,13.55,3434052,11.3336729865667,11.4596026864175,11.3168823599199,11.3756495531836,4090439.35315128,0.0,1.0
2017-03-02,13.34,13.4876,13.335,13.45,2310097,11.1993479733926,11.3232627980457,11.1951503167309,11.2916964199498,2751650.7258471,0.0,1.0
2017-03-03,13.31,13.43,13.275,13.35,2429942,11.1741620334224,11.274905793303,11.1447784367906,11.207743286716,2894402.99176458,0.0,1.0
2017-03-06,13.15,13.385,13.13,13.3,3657516,11.0398370202483,11.2371268833478,11.0230463936016,11.1657667200991,4356616.43480659,0.0,1.0
2017-03-07,12.68,13.08,12.46,13.08,11271166,10.6452572940493,10.9810698269846,10.4605604009349,10.9810698269846,13425545.3797149,0.0,1.0
2017-03-08,12.93,13.13,12.84,13.01,8697986,10.8551401271339,11.0230463936016,10.7795823072235,10.922302633721,10360525.7659345,0.0,1.0
2017-03-09,12.85,12.92,12.71,12.88,3416656,10.7879776205468,10.8467448138105,10.6704432340195,10.813163560517,4069718.26826748,0.0,1.0
2017-03-10,12.96,13.03,12.89,12.9,2930036,10.880326067104,10.9390932603677,10.8215588738404,10.8299541871637,3490085.34540245,0.0,1.0
2017-03-13,13.07,13.21,12.97,12.98,2975856,11.0356393635866,11.1538482014521,10.951204479397,10.9596479678159,3524439.01423028,0.075,1.0
2017-03-14,13.08,13.17,12.91,13.02,2073310,11.0440828520056,11.1200742477763,10.9005435488832,10.9934219214918,2455513.52370335,0.0,1.0
2017-03-15,13.21,13.28,13.08,13.14,2689880,11.1538482014521,11.2129526203849,11.0440828520056,11.0947437825194,3185744.87999343,0.0,1.0
2017-03-16,13.06,13.4,13.03,13.3,3498389,11.0271958751677,11.3142744814125,11.0018654099108,11.2298395972228,4143298.15641415,0.0,1.0
2017-03-17,12.96,13.13,12.96,13.13,2826795,10.942760990978,11.0863002941004,10.942760990978,11.0863002941004,3347899.42229431,0.0,1.0
2017-03-20,13.23,13.24,12.96,12.96,3526176,11.1707351782901,11.179178666709,10.942760990978,10.942760990978,4176207.54009683,0.0,1.0
2017-03-21,12.97,13.31,12.91,13.3,4468922,10.951204479397,11.2382830856418,10.9005435488832,11.2298395972228,5292743.68395243,0.0,1.0
2017-03-22,13.0,13.01,12.845,12.96,2800365,10.9765349446539,10.9849784330728,10.8456608741599,10.942760990978,3316597.19424761,0.0,1.0
2017-03-23,13.11,13.195,12.995,13.01,1853659,11.0694133172625,11.1411829688237,10.9723132004444,10.9849784330728,2195371.04573577,0.0,1.0
2017-03-24,12.77,13.135,12.73,13.09,6940453,10.7823347110177,11.0905220383099,10.7485607573418,11.0525263404246,8219888.10266071,0.0,1.0
2017-03-27,12.75,12.795,12.535,12.61,2873447,10.828773897322,10.8669930993125,10.6461710433672,10.7098697133514,3383249.99648024,0.075,1.0
2017-03-28,12.82,12.91,12.67,12.75,2142732,10.8882259893073,10.9646643932884,10.7608286493388,10.828773897322,2522892.55081374,0.0,1.0
2017-03-29,12.79,12.87,12.74,12.81,1613602,10.8627465213136,10.9306917692968,10.8202807413241,10.8797328333094,1899885.03731599,0.0,1.0
2017-03-30,12.82,12.85,12.73,12.77,2568693,10.8882259893073,10.913705457301,10.8117875853262,10.8457602093178,3024426.96288076,0.0,1.0
2017-03-31,12.87,12.965,12.81,12.83,1862734,10.9306917692968,11.0113767512768,10.8797328333094,10.8967191453052,2193217.69252874,0.0,1.0
2017-04-03,13.1,13.11,12.89,12.89,6738441,11.1260343572485,11.1345275132464,10.9476780812926,10.9476780812926,7933965.89167376,0.0,1.0
2017-04-04,12.94,13.15,12.93,13.14,5112388,10.9901438612821,11.168500137238,10.9816507052842,11.1600069812401,6019420.8151414,0.0,1.0
2017-04-05,13.0,13.06,12.84,12.93,6395043,11.1048014672537,11.1560543971026,10.9681269876568,11.0450063824301,7486451.62591637,0.075,1.0
2017-04-06,12.98,13.01,12.9,12.99,4674196,11.0877171573041,11.1133436222285,11.0193799175056,11.0962593122789,5471916.64607286,0.0,1.0
2017-04-07,12.85,13.02,12.84,12.96,1619994,10.9766691426316,11.1218857772034,10.9681269876568,11.0706328473545,1896469.92448287,0.0,1.0
2017-04-10,12.88,12.935,12.82,12.88,1583660,11.002295607556,11.0492774599175,10.9510426777071,11.002295607556,1853934.99025709,0.0,1.0
2017-04-11,12.84,12.875,12.74,12.82,2089002,10.9681269876568,10.9980245300686,10.8827054379087,10.9510426777071,2445521.07303148,0.0,1.0
2017-04-12,12.75,12.86,12.68,12.85,1748472,10.8912475928835,10.9852112976064,10.8314525080598,10.9766691426316,2046874.59447406,0.0,1.0
2017-04-13,12.77,12.83,12.72,12.73,5921383,10.9083319028331,10.959584832682,10.865621127959,10.8741632829338,6931954.54479718,0.0,1.0
2017-04-17,13.02,13.035,12.85,12.85,3581352,11.1218857772034,11.1346990096656,10.9766691426316,10.9766691426316,4192562.66195218,0.0,1.0
2017-04-18,13.16,13.3065,12.96,12.98,5336129,11.2414759468507,11.3666185172317,11.0706328473545,11.0877171573041,6246818.29788313,0.0,1.0
2017-04-19,13.29,13.39,13.15,13.15,5288610,11.3525239615232,11.4379455112713,11.2329337918759,11.2329337918759,6191189.47805943,0.0,1.0
2017-04-20,13.46,13.54,13.37,13.38,4314217,11.497740596095,11.5660778358935,11.4208612013217,11.4294033562965,5050501.90815074,0.0,1.0
2017-04-21,13.54,13.57,13.32,13.46,4490562,11.5660778358935,11.5917043008179,11.3781504264477,11.497740596095,5256942.78931013,0.0,1.0
2017-04-24,13.58,13.73,13.41,13.7,7064073,11.6002464557927,11.7283787804149,11.455029821221,11.7027523154905,8269661.48569165,0.0,1.0
2017-04-25,13.68,14.18,13.48,13.92,9319288,11.6856680055408,12.1127757542814,11.5148249060446,11.8906797249363,10909762.2643011,0.0,1.0
2017-04-26,13.58,13.7,13.44,13.68,4657424,11.6002464557927,11.7027523154905,11.4806562861454,11.6856680055408,5452282.25633228,0.0,1.0
2017-04-27,13.66,13.86,13.46,13.54,5208815,11.6685836955912,11.8394267950874,11.497740596095,11.5660778358935,6097776.28169937,0.0,1.0
2017-04-28,13.58,13.7,13.47,13.66,2949044,11.6002464557927,11.7027523154905,11.5062827510698,11.6685836955912,3452341.95433853,0.0,1.0
2017-05-01,13.74,13.82,13.57,13.63,3934265,11.7369209353897,11.8052581751882,11.5917043008179,11.6429572306668,4605705.48251761,0.0,1.0
2017-05-02,13.87,13.94,13.705,13.75,4134918,11.8479689500622,11.9077640348859,11.7070233929779,11.7454630903645,4840602.88322235,0.0,1.0
2017-05-03,13.8,13.83,13.65,13.83,2605360,11.7881738652386,11.813800330163,11.6600415406164,11.813800330163,3050003.19905549,0.0,1.0
2017-05-04,14.03,14.09,13.81,13.81,3726361,11.9846434296592,12.0358963595081,11.7967160202134,11.7967160202134,4362319.59147129,0.0,1.0
2017-05-05,14.1,14.12,13.98,14.03,2089885,12.0444385144829,12.0615228244325,11.9419326547852,11.9846434296592,2446554.77003488,0.0,1.0
2017-05-08,14.12,14.16,14.05,14.09,2618456,12.0615228244325,12.0956914443318,12.0017277396088,12.0358963595081,3065334.22505376,0.0,1.0
2017-05-09,14.03,14.15,14.02,14.13,2358549,11.9846434296592,12.0871492893569,11.9761012746844,12.0700649794073,2761070.25329672,0.0,1.0
2017-05-10,14.15,14.16,13.95,14.0,2245325,12.0871492893569,12.0956914443318,11.9163061898607,11.9590169647348,2628522.90390552,0.0,1.0
2017-05-11,14.07,14.17,13.955,14.17,2149224,12.0188120495585,12.1042335993066,11.9205772673481,12.1042335993066,2516020.84759374,0.0,1.0
2017-05-12,13.89,14.06,13.81,13.99,3310088,11.8650532600119,12.0102698945837,11.7967160202134,11.95047480976,3875003.45025454,0.0,1.0
2017-05-15,14.04,14.055,13.84,13.87,1962710,11.993185584634,12.0059988170962,11.8223424851378,11.8479689500622,2297675.47625596,0.0,1.0
2017-05-16,14.0,14.08,13.92,14.04,1743784,11.9590169647348,12.0273542045333,11.8906797249363,11.993185584634,2041386.51797133,0.0,1.0
2017-05-17,13.57,13.82,13.57,13.78,3674655,11.5917043008179,11.8052581751882,11.5917043008179,11.771089555289,4301789.19820113,0.0,1.0
2017-05-18,13.39,13.62,13.29,13.62,8921642,11.4379455112713,11.634415075692,11.3525239615232,11.634415075692,10444252.0959975,0.0,1.0
2017-05-19,13.35,13.48,13.25,13.46,5702981,11.4037768913721,11.5148249060446,11.318355341624,11.497740596095,6676279.01485886,0.0,1.0
2017-05-22,12.99,13.2911,12.835,13.28,15800816,11.0962593122789,11.3534635985705,10.9638559101694,11.3439818065484,18497458.8339758,0.0,1.0
2017-05-23,13.07,13.12,12.96,13.03,11132053,11.1645965520774,11.2073073269515,11.0706328473545,11.1304279321782,13031902.409669,0.0,1.0
2017-05-24,13.43,13.48,13.01,13.08,4880115,11.4721141311706,11.5148249060446,11.1133436222285,11.1731387070522,5712978.7675249,0.0,1.0
2017-05-25,13.51,13.545,13.4,13.52,3724892,11.5404513709691,11.5703489133809,11.4464876662462,11.5489935259439,4360599.88490503,0.0,1.0
2017-05-26,13.5,13.57,13.465,13.5,4653531,11.5319092159943,11.5917043008179,11.5020116735824,11.5319092159943,5447724.858332,0.0,1.0
2017-05-30,13.48,13.545,13.45,13.49,2940687,11.5148249060446,11.5703489133809,11.4891984411202,11.5233670610194,3442558.70874694,0.0,1.0
2017-05-31,13.51,13.52,13.3742,13.5,2378839,11.5404513709691,11.5489935259439,11.4244489064111,11.5319092159943,2784823.04174392,0.0,1.0
2017-06-01,13.68,13.72,13.53,13.53,2645091,11.6856680055408,11.7198366254401,11.5575356809187,11.5575356809187,3096514.88154916,0.0,1.0
2017-06-02,13.52,13.68,13.495,13.67,2262075,11.5489935259439,11.6856680055408,11.5276381385069,11.677125850566,2648131.53902088,0.0,1.0
2017-06-05,13.28,13.51,13.26,13.5,3548623,11.3439818065484,11.5404513709691,11.3268974965988,11.5319092159943,4154247.97426917,0.0,1.0
2017-06-06,13.39,13.41,13.14,13.23,4034212,11.4379455112713,11.455029821221,11.2243916369011,11.3012710316744,4722709.91558483,0.0,1.0
2017-06-07,13.37,13.44,13.325,13.41,2784926,11.4208612013217,11.4806562861454,11.3824215039351,11.455029821221,3260214.79148096,0.0,1.0
2017-06-08,13.07,13.31,13.01,13.31,4679112,11.1645965520774,11.3696082714729,11.1133436222285,11.3696082714729,5477671.63414612,0.0,1.0
2017-06-09,13.06,13.225,13.03,13.09,5324823,11.1560543971026,11.296999954187,11.1304279321782,11.181680862027,6233582.76184644,0.0,1.0
2017-06-12,13.05,13.145,13.01,13.05,3591253,11.1475122421278,11.2286627143885,11.1133436222285,11.1475122421278,4204153.41396875,0.0,1.0
2017-06-13,13.12,13.21,12.95,13.04,4602768,11.2713734892625,11.3486923622834,11.125326729112,11.2026456021329,5357671.46901201,0.075,1.0
2017-06-14,13.08,13.25,13.06,13.2,3482646,11.2370095456977,11.3830563058482,11.2198275739153,11.3401013763922,4053837.41063394,0.0,1.0
2017-06-15,13.18,13.18,12.98,13.01,3232255,11.3229194046098,11.3229194046098,11.1510996867857,11.1768726444593,3762379.59290395,0.0,1.0
2017-06-16,13.15,13.19,13.0925,13.16,3175193,11.2971464469362,11.331510390501,11.2477482780617,11.3057374328274,3695958.81102556,0.0,1.0
2017-06-19,13.28,13.28,13.15,13.15,1687609,11.4088292635218,11.4088292635218,11.2971464469362,11.2971464469362,1964395.0314567,0.0,1.0
2017-06-20,13.08,13.29,12.995,13.25,2544366,11.2370095456977,11.417420249413,11.1639861656225,11.3830563058482,2961669.39652926,0.0,1.0
2017-06-21,13.14,13.23,13.02,13.08,2489891,11.288555461045,11.3658743340658,11.1854636303505,11.2370095456977,2898259.91048206,0.0,1.0
2017-06-22,13.15,13.2,13.06,13.12,2722183,11.2971464469362,11.3401013763922,11.2198275739153,11.2713734892625,3168650.29750129,0.0,1.0
2017-06-23,13.25,13.25,13.08,13.14,3034720,11.3830563058482,11.3830563058482,11.2370095456977,11.288555461045,3532446.72780381,0.0,1.0
2017-06-26,13.26,13.31,13.185,13.28,1590677,11.3916472917394,11.4346022211955,11.3272148975554,11.4088292635218,1851565.1406531,0.0,1.0
2017-06-27,13.61,13.71,13.38,13.38,5921827,11.6923317979316,11.7782416568437,11.4947391224339,11.4947391224339,6893070.33557307,0.0,1.0
2017-06-28,13.81,13.91,13.67,13.67,3842387,11.8641515157558,11.9500613746678,11.7438777132789,11.7438777132789,4472579.80476151,0.0,1.0
2017-06-29,13.71,13.84,13.58,13.81,2567548,11.7782416568437,11.8899244734294,11.666558840258,11.8641515157558,2988653.49392339,0.0,1.0
2017-06-30,13.78,13.82,13.655,13.72,2589765,11.8383785580821,11.872742501647,11.7309912344421,11.7868326427349,3014514.32093599,0.0,1.0
2017-07-03,13.83,13.9008,13.775,13.87,1621270,11.8813334875382,11.9421576676479,11.8340830651365,11.915697431103,1887175.72177547,0.0,1.0
2017-07-05,13.85,13.88,13.78,13.83,2685245,11.8985154593206,11.9242884169942,11.8383785580821,11.8813334875382,3125654.06811881,0.0,1.0
2017-07-06,13.81,13.85,13.77,13.8,3904539,11.8641515157558,11.8985154593206,11.8297875721909,11.8555605298646,4544925.40139858,0.0,1.0
2017-07-07,13.89,13.89,13.795,13.83,2737958,11.9328794028854,11.9328794028854,11.851265036919,11.8813334875382,3187012.56721024,0.0,1.0
2017-07-10,13.81,13.9,13.76,13.8,2866908,11.8641515157558,11.9414703887766,11.8211965862997,11.8555605298646,3337111.75446648,0.0,1.0
2017-07-11,13.81,13.91,13.79,13.88,3764810,11.8641515157558,11.9500613746678,11.8469695439734,11.9242884169942,4382279.34218083,0.0,1.0
2017-07-12,13.87,13.95,13.8,13.87,3211420,11.915697431103,11.9844253182327,11.8555605298646,11.915697431103,3738127.42875906,0.0,1.0
2017-07-13,13.93,13.935,13.86,13.87,2211911,11.9672433464502,11.9715388393958,11.9071064452118,11.915697431103,2574688.19994704,0.0,1.0
2017-07-14,13.89,13.94,13.83,13.9,1820098,11.9328794028854,11.9758343323414,11.8813334875382,11.9414703887766,2118613.65278584,0.0,1.0
2017-07-17,13.85,13.92,13.8,13.86,3213450,11.8985154593206,11.958652360559,11.8555605298646,11.9071064452118,3740490.37059799,0.0,1.0
2017-07-18,13.83,13.87,13.795,13.85,4485625,11.8813334875382,11.915697431103,11.851265036919,11.8985154593206,5221315.75677654,0.0,1.0
2017-07-19,13.83,13.88,13.78,13.82,1938721,11.8813334875382,11.9242884169942,11.8383785580821,11.872742501647,2256692.10094325,0.0,1.0
2017-07-20,13.79,13.85,13.68,13.82,3526396,11.8469695439734,11.8985154593206,11.7524686991701,11.872742501647,4104762.88130054,0.0,1.0
2017-07-21,13.73,13.81,13.59,13.75,2247106,11.7954236286261,11.8641515157558,11.6751498261492,11.8126056004085,2615655.55857816,0.0,1.0
2017-07-24,13.77,13.81,13.61,13.7,3458643,11.8297875721909,11.8641515157558,11.6923317979316,11.7696506709525,4025897.66040741,0.0,1.0
2017-07-25,13.34,13.92,13.25,13.92,7338733,11.4603751788691,11.958652360559,11.3830563058482,11.958652360559,8542364.16278132,0.0,1.0
2017-07-26,13.12,13.24,13.11,13.21,4166961,11.2713734892625,11.374465319957,11.2627825033713,11.3486923622834,4850387.43255922,0.0,1.0
2017-07-27,13.25,13.29,12.99,13.13,3759552,11.3830563058482,11.417420249413,11.1596906726769,11.2799644751537,4376158.97361479,0.0,1.0
2017-07-28,13.15,13.26,13.09,13.22,2906809,11.2971464469362,11.3916472917394,11.2456005315889,11.3572833481746,3383556.9477252,0.0,1.0
2017-07-31,13.19,13.2,13.03,13.13,2629130,11.331510390501,11.3401013763922,11.1940546162417,11.2799644751537,3060335.60442835,0.0,1.0
2017-08-01,13.22,13.3,13.13,13.26,2539394,11.3572833481746,11.4260112353042,11.2799644751537,11.3916472917394,2955881.93504001,0.0,1.0
2017-08-02,13.2,13.21,13.055,13.18,4197199,11.3401013763922,11.3486923622834,11.2155320809697,11.3229194046098,4885584.78986245,0.0,1.0
2017-08-03,13.13,13.27,13.05,13.21,1636044,11.2799644751537,11.4002382776306,11.2112365880241,11.3486923622834,1904372.81671557,0.0,1.0
2017-08-04,13.19,13.21,13.105,13.18,1945926,11.331510390501,11.3486923622834,11.2584870104257,11.3229194046098,2265078.79845532,0.0,1.0
2017-08-07,13.24,13.26,13.18,13.19,1264183,11.374465319957,11.3916472917394,11.3229194046098,11.331510390501,1471522.61219987,0.0,1.0
2017-08-08,13.16,13.31,13.15,13.23,2122195,11.3057374328274,11.4346022211955,11.2971464469362,11.3658743340658,2470257.81077383,0.0,1.0
2017-08-09,13.17,13.265,13.115,13.12,2599281,11.3143284187186,11.395942784685,11.2670779963169,11.2713734892625,3025591.04730999,0.0,1.0
2017-08-10,13.16,13.22,13.07,13.11,3338797,11.3057374328274,11.3572833481746,11.2284185598065,11.2627825033713,3886395.62709282,0.0,1.0
2017-08-11,13.24,13.25,13.01,13.03,2427157,11.374465319957,11.3830563058482,11.1768726444593,11.1940546162417,2825236.85958379,0.0,1.0
2017-08-14,13.71,13.73,13.33,13.34,5316319,11.7782416568437,11.7954236286261,11.4517841929779,11.4603751788691,6188252.50946091,0.0,1.0
2017-08-15,13.62,13.695,13.55,13.69,2513322,11.7009227838228,11.7653551780069,11.6407858825844,11.7610596850613,2925533.84655499,0.0,1.0
2017-08-16,13.77,13.825,13.7,13.72,2051117,11.8297875721909,11.8770379945926,11.7696506709525,11.7868326427349,2387522.25411003,0.0,1.0
2017-08-17,13.6,13.83,13.59,13.73,2285886,11.6837408120404,11.8813334875382,11.6751498261492,11.7954236286261,2660795.89577706,0.0,1.0
2017-08-18,13.47,13.55,13.39,13.51,7570451,11.5720579954548,11.6407858825844,11.5033301083251,11.6064219390196,8812086.40762539,0.0,1.0
2017-08-21,12.91,13.14,12.84,13.14,5345896,11.0909627855472,11.288555461045,11.0308258843088,11.288555461045,6222680.45565306,0.0,1.0
2017-08-22,13.13,13.13,12.93,12.96,2233230,11.2799644751537,11.2799644751537,11.1081447573296,11.1339177150032,2599503.74529885,0.0,1.0
2017-08-23,13.04,13.11,13.0,13.06,1550199,11.2026456021329,11.2627825033713,11.1682816585681,11.2198275739153,1804448.31318696,0.0,1.0
2017-08-24,13.0,13.1,12.98,13.1,1361350,11.1682816585681,11.2541915174801,11.1510996867857,11.2541915174801,1584626.04553161,0.0,1.0
2017-08-25,13.07,13.13,12.98,13.05,1341414,11.2284185598065,11.2799644751537,11.1510996867857,11.2112365880241,1561420.32705825,0.0,1.0
2017-08-28,12.82,13.1,12.75,13.1,3534204,11.0136439125264,11.2541915174801,10.9535070112879,11.2541915174801,4113851.47729974,0.0,1.0
2017-08-29,12.7,12.82,12.65,12.75,2684884,10.9105520818319,11.0136439125264,10.8675971523758,10.9535070112879,3125233.86023514,0.0,1.0
2017-08-30,12.95,12.97,12.67,12.68,2459721,11.125326729112,11.1425087008944,10.8847791241583,10.8933701100495,2863141.70591037,0.0,1.0
2017-08-31,13.05,13.16,12.96,12.97,3015742,11.2112365880241,11.3057374328274,11.1339177150032,11.1425087008944,3510356.13163669,0.0,1.0
2017-09-01,13.15,13.19,13.04,13.12,1806645,11.2971464469362,11.331510390501,11.2026456021329,11.2713734892625,2102954.21605719,0.0,1.0
2017-09-05,13.08,13.255,13.07,13.12,2045133,11.2370095456977,11.3873517987938,11.2284185598065,11.2713734892625,2380556.81373359,0.0,1.0
2017-09-06,13.17,13.47,13.17,13.23,5403490,11.3143284187186,11.5720579954548,11.3143284187186,11.3658743340658,6289720.49125472,0.0,1.0
2017-09-07,13.13,13.225,13.035,13.16,6774582,11.2799644751537,11.3615788411202,11.1983501091873,11.3057374328274,7885686.32959174,0.0,1.0
2017-09-08,13.17,13.215,13.05,13.07,4864466,11.3143284187186,11.352987855229,11.2112365880241,11.2284185598065,5662290.75638372,0.0,1.0
2017-09-11,13.31,13.43,13.19,13.27,2381137,11.4346022211955,11.5376940518899,11.331510390501,11.4002382776306,2771669.08449628,0.0,1.0
2017-09-12,13.17,13.39,13.15,13.32,2921705,11.3143284187186,11.5033301083251,11.2971464469362,11.4431932070867,3400896.05197777,0.0,1.0
2017-09-13,13.01,13.24,13.01,13.13,3249053,11.1768726444593,11.374465319957,11.1768726444593,11.2799644751537,3781932.64561841,0.0,1.0
2017-09-14,13.06,13.09,12.93,12.96,3288676,11.2842599680993,11.310180932804,11.1719357877124,11.1978567524171,3806196.30187716,0.075,1.0
2017-09-15,13.0,13.13,12.99,13.04,3046787,11.23241803869,11.3447422190769,11.2237777171218,11.2669793249629,3526242.600976,0.0,1.0
2017-09-18,13.22,13.26,13.085,13.11,2663886,11.4225051131909,11.4570663994638,11.3058607720199,11.3274615759405,3083086.64089205,0.0,1.0
2017-09-19,13.33,13.37,13.22,13.28,3391133,11.5175486504414,11.5521099367143,11.4225051131909,11.4743470426003,3924776.37924,0.0,1.0
2017-09-20,13.51,13.62,13.32,13.32,3843012,11.6730744386694,11.7681179759198,11.5089083288731,11.5089083288731,4447765.01621609,0.0,1.0
2017-09-21,13.69,13.78,13.46,13.49,4703538,11.8286002268974,11.9063631210114,11.6298728308283,11.6557937955329,5443707.11536758,0.0,1.0
2017-09-22,13.67,13.77,13.57,13.65,4600215,11.811319583761,11.8977227994432,11.7249163680787,11.7940389406245,5324124.76049318,0.0,1.0
2017-09-25,13.36,13.67,13.27,13.64,3605553,11.543469615146,11.811319583761,11.465706721032,11.7853986190563,4172938.43930569,0.0,1.0
2017-09-26,13.56,13.56,13.33,13.37,2276636,11.7162760465105,11.7162760465105,11.5175486504414,11.5521099367143,2634897.30332826,0.0,1.0
2017-09-27,13.71,13.74,13.555,13.62,1902892,11.8458808700338,11.8718018347385,11.7119558857264,11.7681179759198,2202339.32843236,0.0,1.0
2017-09-28,13.86,13.91,13.7,13.73,2798026,11.9754856935572,12.0186873013983,11.8372405484656,11.8631615131703,3238335.49238541,0.0,1.0
2017-09-29,13.95,13.98,13.82,13.9,2425594,12.0532485876712,12.0791695523759,11.9409244072843,12.0100469798301,2807295.97949308,0.0,1.0
2017-10-02,14.06,14.1,13.935,14.0,2134774,12.1482921249217,12.1828534111945,12.0402881053189,12.0964501955123,2470711.28446324,0.0,1.0
2017-10-03,14.22,14.26,14.06,14.13,2937342,12.2865372700132,12.3210985562861,12.1482921249217,12.2087743758992,3399574.86166118,0.0,1.0
2017-10-04,14.25,14.345,14.17,14.25,2660019,12.3124582347179,12.394541289616,12.2433356621721,12.3124582347179,3078611.11302023,0.0,1.0
2017-10-05,14.16,14.285,14.1,14.27,3251709,12.2346953406039,12.3426993602067,12.1828534111945,12.3297388778543,3763412.0146164,0.0,1.0
2017-10-06,14.16,14.29,14.12,14.19,4343326,12.2346953406039,12.3470195209908,12.200134054331,12.2606163053086,5026810.59461218,0.0,1.0
2017-10-09,14.2,14.25,14.155,14.19,945851,12.2692566268768,12.3124582347179,12.2303751798198,12.2606163053086,1094694.21077868,0.0,1.0
2017-10-10,14.33,14.37,14.215,14.23,2451463,12.3815808072637,12.4161420935366,12.2822171092291,12.2951775915814,2837235.83739737,0.0,1.0
2017-10-11,14.21,14.33,14.2,14.3,1915854,12.277896948445,12.3815808072637,12.2692566268768,12.355659842559,2217341.08490363,0.0,1.0
2017-10-12,14.18,14.33,14.17,14.26,1913243,12.2519759837403,12.3815808072637,12.2433356621721,12.3210985562861,2214319.20663281,0.0,1.0
2017-10-13,14.23,14.29,14.13,14.16,1649931,12.2951775915814,12.3470195209908,12.2087743758992,12.2346953406039,1909571.28964741,0.0,1.0
2017-10-16,14.26,14.31,14.18,14.28,1249897,12.3210985562861,12.3643001641272,12.2519759837403,12.3383791994226,1446586.20646343,0.0,1.0
2017-10-17,14.17,14.255,14.14,14.21,1316885,12.2433356621721,12.316778395502,12.2174146974674,12.277896948445,1524115.72833489,0.0,1.0
2017-10-18,14.28,14.34,14.185,14.2,4772053,12.3383791994226,12.3902211288319,12.2562961445244,12.2692566268768,5523003.93257398,0.0,1.0
2017-10-19,14.24,14.31,14.17,14.28,1875023,12.3038179131497,12.3643001641272,12.2433356621721,12.3383791994226,2170084.74186407,0.0,1.0
2017-10-20,14.28,14.33,14.2,14.29,1908310,12.3383791994226,12.3815808072637,12.2692566268768,12.3470195209908,2208609.92838308,0.0,1.0
2017-10-23,14.27,14.39,14.24,14.35,3502574,12.3297388778543,12.433422736673,12.3038179131497,12.3988614504001,4053754.21776152,0.0,1.0
2017-10-24,15.2,15.48,14.9,15.29,17868648,13.1332887836991,13.3752177876093,12.8740791366524,13.2110516778131,20680535.8561148,0.0,1.0
2017-10-25,15.31,15.32,14.97,15.27,6481298,13.2283323209495,13.2369726425178,12.93456138763,13.1937710346766,7501223.13020917,0.0,1.0
2017-10-26,15.51,15.6,15.27,15.3,5117830,13.401138752314,13.478901646428,13.1937710346766,13.2196919993813,5923193.89919709,0.0,1.0
2017-10-27,15.54,15.63,15.38,15.53,4502991,13.4270597170187,13.5048226111327,13.2888145719271,13.4184193954504,5211601.17067963,0.0,1.0
2017-10-30,15.3,15.53,15.25,15.42,3114150,13.2196919993813,13.4184193954504,13.1764903915402,13.3233758582,3604206.13447196,0.0,1.0
2017-10-31,15.49,15.52,15.285,15.39,4397231,13.3838581091776,13.4097790738822,13.206731517029,13.2974548934953,5089198.31892818,0.0,1.0
2017-11-01,15.83,15.85,15.48,15.48,4248631,13.6776290424971,13.6949096856336,13.3752177876093,13.3752177876093,4917213.97919425,0.0,1.0
2017-11-02,15.71,15.85,15.63,15.81,2659844,13.5739451836785,13.6949096856336,13.5048226111327,13.6603483993607,3078408.57426213,0.0,1.0
2017-11-03,15.75,15.75,15.62,15.73,2554489,13.6085064699514,13.6085064699514,13.4961822895645,13.5912258268149,2956474.45506514,0.0,1.0
2017-11-06,15.47,15.76,15.45,15.75,3989612,13.3665774660411,13.6171467915196,13.3492968229047,13.6085064699514,4617434.62728608,0.0,1.0
2017-11-07,15.5,15.5199,15.29,15.42,4072013,13.3924984307458,13.4096926706665,13.2110516778131,13.3233758582,4712802.60560652,0.0,1.0
2017-11-08,15.5,15.55,15.43,15.43,1820897,13.3924984307458,13.4357000385869,13.3320161797682,13.3320161797682,2107441.24003069,0.0,1.0
2017-11-09,15.41,15.48,15.2,15.43,3178265,13.3147355366318,13.3752177876093,13.1332887836991,13.3320161797682,3678410.5486176,0.0,1.0
2017-11-10,15.25,15.42,15.15,15.36,3220643,13.1764903915402,13.3233758582,13.090087175858,13.2715339287907,3727457.33427875,0.0,1.0
2017-11-13,15.54,15.55,15.14,15.14,2991098,13.4270597170187,13.4357000385869,13.0814468542897,13.0814468542897,3461790.13869171,0.0,1.0
2017-11-14,15.61,15.62,15.42,15.45,3393337,13.4875419679962,13.4961822895645,13.3233758582,13.3492968229047,3927327.21022773,0.0,1.0
2017-11-15,15.49,15.755,15.48,15.52,4099231,13.3838581091776,13.6128266307355,13.3752177876093,13.4097790738822,4744303.74799466,0.0,1.0
2017-11-16,15.47,15.61,15.46,15.5,2195559,13.3665774660411,13.4875419679962,13.3579371444729,13.3924984307458,2541061.67538337,0.0,1.0
2017-11-17,15.42,15.58,15.36,15.44,4255826,13.3233758582,13.4616210032916,13.2715339287907,13.3406565013364,4925541.21556291,0.0,1.0
2017-11-20,14.93,15.45,14.65,15.45,7786024,12.9000001013571,13.3492968229047,12.6580710974468,13.3492968229047,9011266.46563133,0.0,1.0
2017-11-21,14.93,15.03,14.86,15.01,2643335,12.9000001013571,12.9864033170393,12.8395178503795,12.9691226739028,3059301.64650528,0.0,1.0
2017-11-22,14.9,14.98,14.79,14.97,2005380,12.8740791366524,12.9432017091982,12.7790355994019,12.93456138763,2320955.28408952,0.0,1.0
2017-11-24,14.86,14.97,14.82,14.95,942329,12.8395178503795,12.93456138763,12.8049565641066,12.9172807444935,1090617.97360141,0.0,1.0
2017-11-27,14.86,14.89,14.74,14.82,2307583,12.8395178503795,12.8654388150842,12.7358339915608,12.8049565641066,2670714.25731041,0.0,1.0
2017-11-28,14.99,15.03,14.82,14.82,1681903,12.9518420307664,12.9864033170393,12.8049565641066,12.8049565641066,1946574.54206984,0.0,1.0
2017-11-29,15.14,15.19,14.92,15.07,3877060,13.0814468542897,13.1246484621309,12.8913597797888,13.0209646033122,4487170.95699176,0.0,1.0
2017-11-30,15.31,15.4,15.17,15.2,2257886,13.2283323209495,13.3060952150635,13.1073678189944,13.1332887836991,2613196.72210342,0.0,1.0
2017-12-01,15.26,15.31,14.93,15.31,2766066,13.1851307131084,13.2283323209495,12.9000001013571,13.2283323209495,3201346.12833496,0.0,1.0
2017-12-04,15.32,15.5399,15.27,15.36,2352610,13.2369726425178,13.426973313803,13.1937710346766,13.2715339287907,2722826.90108699,0.0,1.0
2017-12-05,15.46,15.52,15.15,15.15,3249760,13.3579371444729,13.4097790738822,13.090087175858,13.090087175858,3761156.31153335,0.0,1.0
2017-12-06,15.35,15.48,15.33,15.39,2211584,13.2628936072224,13.3752177876093,13.245612964086,13.2974548934953,2559608.43880354,0.0,1.0
2017-12-07,15.36,15.54,15.3316,15.34,1762922,13.2715339287907,13.4270597170187,13.2469954155369,13.2542532856542,2040343.04288347,0.0,1.0
2017-12-08,15.4,15.46,15.36,15.43,976483,13.3060952150635,13.3579371444729,13.2715339287907,13.3320161797682,1130146.59499626,0.0,1.0
2017-12-11,15.44,15.49,15.33,15.46,1756359,13.3406565013364,13.3838581091776,13.245612964086,13.3579371444729,2032747.26077262,0.0,1.0
2017-12-12,15.32,15.51,15.29,15.51,1620572,13.2369726425178,13.401138752314,13.2110516778131,13.401138752314,1875592.23022445,0.0,1.0
2017-12-13,15.41,15.55,15.33,15.35,2607004,13.3147355366318,13.4357000385869,13.245612964086,13.2628936072224,3017253.44295969,0.0,1.0
2017-12-14,15.28,15.44,15.22,15.41,1743138,13.2672137680065,13.4061374723836,13.2151173788652,13.3800892778129,2007591.7299403,0.075,1.0
2017-12-15,15.32,15.41,15.24,15.4,2295602,13.3019446941008,13.3800892778129,13.2324828419123,13.3714065462893,2643870.76091188,0.0,1.0
2017-12-18,15.44,15.49,15.35,15.42,1714955,13.4061374723836,13.4495511300014,13.3279928886715,13.3887720093364,1975133.05040666,0.0,1.0
2017-12-19,15.25,15.47,15.0,15.1,4726818,13.2411655734358,13.4321856669543,13.0240972853467,13.1109246005824,5443929.69789711,0.0,1.0
2017-12-20,15.19,15.32,15.18,15.25,2747459,13.1890691842945,13.3019446941008,13.1803864527709,13.2411655734358,3164279.57324665,0.0,1.0
2017-12-21,15.17,15.34,15.15,15.26,2116293,13.1717037212473,13.3193101571479,13.1543382582002,13.2498483049594,2437358.55963817,0.0,1.0
2017-12-22,15.25,15.31,14.99,15.15,2608928,13.2411655734358,13.2932619625772,13.0154145538232,13.1543382582002,3004731.85531478,0.0,1.0
2017-12-26,15.19,15.39,15.17,15.25,1811860,13.1890691842945,13.3627238147658,13.1717037212473,13.2411655734358,2086739.63381535,0.0,1.0
2017-12-27,15.38,15.46,15.21,15.24,1429260,13.3540410832422,13.4235029354307,13.2064346473416,13.2324828419123,1646094.89090047,0.0,1.0
2017-12-28,15.44,15.46,15.24,15.38,1597892,13.4061374723836,13.4235029354307,13.2324828419123,13.3540410832422,1840310.27063707,0.0,1.0
2017-12-29,15.45,15.55,15.39,15.48,1513309,13.4148202039071,13.5016475191428,13.3627238147658,13.4408683984778,1742895.073852,0.0,1.0
2018-01-02,15.75,15.83,15.51,15.53,3335921,13.6753021496141,13.7447640018026,13.4669165930485,13.4842820560957,3842017.90755187,0.0,1.0
2018-01-03,15.86,15.92,15.77,15.78,2027653,13.7708121963733,13.8229085855147,13.6926676126612,13.7013503441848,2335270.87011392,0.0,1.0
2018-01-04,15.8,16.1,15.75,15.94,2614408,13.7187158072319,13.9791977529388,13.6753021496141,13.8402740485618,3011043.23323211,0.0,1.0
2018-01-05,15.83,16.11,15.75,15.84,3611586,13.7447640018026,13.9878804844624,13.6753021496141,13.7534467333262,4159504.40273126,0.0,1.0
2018-01-08,16.17,16.29,15.9,16.15,3599063,14.0399768736038,14.1441696518866,13.8055431224675,14.0226114105566,4145081.52213658,0.0,1.0
2018-01-09,16.21,16.56,16.2,16.21,4868857,14.074707799698,14.3786034030228,14.0660250681745,14.074707799698,5607517.61906513,0.0,1.0
2018-01-10,16.25,16.29,16.11,16.25,1798211,14.1094387257923,14.1441696518866,13.9878804844624,14.1094387257923,2071019.92629825,0.0,1.0
2018-01-11,16.68,16.71,16.26,16.34,3105862,14.4827961813056,14.5088443758763,14.1181214573159,14.1875833095044,3577056.35786485,0.0,1.0
2018-01-12,16.6,16.73,16.4,16.73,1893463,14.4133343291171,14.5262098389234,14.2396796986458,14.5262098389234,2180722.73093004,0.0,1.0
2018-01-16,16.28,16.74,16.18,16.66,3665077,14.135486920363,14.534892570447,14.0486596051273,14.4654307182584,4221110.59181453,0.0,1.0
2018-01-17,16.39,16.46,16.24,16.43,1854471,14.2309969671222,14.2917760877872,14.1007559942687,14.2657278932165,2135815.20396785,0.0,1.0
2018-01-18,16.25,16.41,16.22,16.41,2093877,14.1094387257923,14.2483624301693,14.0833905312216,14.2483624301693,2411541.79916461,0.0,1.0
2018-01-19,16.35,16.42,16.33,16.38,2725905,14.1962660410279,14.2570451616929,14.1789005779808,14.2223142355986,3139455.58791268,0.0,1.0
2018-01-22,16.21,16.36,16.1,16.31,3055112,14.074707799698,14.2049487725515,13.9791977529388,14.1615351149337,3518607.00945157,0.0,1.0
2018-01-23,16.17,16.24,16.07,16.16,2616949,14.0399768736038,14.1007559942687,13.9531495583681,14.0312941420802,3013969.73164232,0.0,1.0
2018-01-24,16.25,16.34,16.13,16.26,2936849,14.1094387257923,14.1875833095044,14.0052459475095,14.1181214573159,3382402.17612343,0.0,1.0
2018-01-25,16.24,16.44,16.12,16.32,3864188,14.1007559942687,14.27441062474,13.996563215986,14.1702178464572,4450428.98022679,0.0,1.0
2018-01-26,16.25,16.39,16.23,16.3,3803547,14.1094387257923,14.2309969671222,14.0920732627452,14.1528523834101,4380588.0553572,0.0,1.0
2018-01-29,16.46,16.69,16.3,16.3,5487211,14.2917760877872,14.4914789128291,14.1528523834101,14.1528523834101,6319682.90751357,0.0,1.0
2018-01-30,16.44,16.54,16.33,16.35,2394072,14.27441062474,14.3612379399757,14.1789005779808,14.1962660410279,2757279.77250317,0.0,1.0
2018-01-31,16.15,16.42,16.05,16.4,3037420,14.0226114105566,14.2570451616929,13.935784095321,14.2396796986458,3498230.93315348,0.0,1.0
2018-02-01,16.04,16.23,15.99,16.05,1817016,13.9271013637974,14.0920732627452,13.8836877061796,13.935784095321,2092677.85727189,0.0,1.0
2018-02-02,16.0,16.07,15.86,15.95,2802841,13.8923704377032,13.9531495583681,13.7708121963733,13.8489567800854,3228063.64839593,0.0,1.0
2018-02-05,15.46,15.93,15.42,15.84,4866361,13.4235029354307,13.8315913170382,13.3887720093364,13.7534467333262,5604642.94766335,0.0,1.0
2018-02-06,15.38,15.57,14.78,15.19,5676144,13.3540410832422,13.5190129821899,12.8330771918283,13.1890691842945,6537279.17832681,0.0,1.0
2018-02-07,15.16,15.53,15.15,15.23,5235940,13.1630209897238,13.4842820560957,13.1543382582002,13.2238001103887,6030291.25775675,0.0,1.0
2018-02-08,14.52,15.16,14.52,15.13,3091110,12.6073261722156,13.1630209897238,12.6073261722156,13.1369727951531,3560066.3127852,0.0,1.0
2018-02-09,14.73,14.79,14.33,14.69,4090459,12.7896635342105,12.8417599233519,12.4423542732679,12.7549326081162,4711027.847514,0.0,1.0
2018-02-12,15.0,15.1,14.75,14.76,5070877,13.0240972853467,13.1109246005824,12.8070289972576,12.8157117287812,5840186.33564554,0.0,1.0
2018-02-13,15.19,15.21,14.9,14.97,4085392,13.1890691842945,13.2064346473416,12.9372699701111,12.998049090776,4705192.12636305,0.0,1.0
2018-02-14,15.12,15.18,14.91,15.04,2431307,13.1282900636295,13.1803864527709,12.9459527016347,13.058828211441,2800163.74271341,0.0,1.0
2018-02-15,15.02,15.24,14.79,15.24,8375458,13.0414627483939,13.2324828419123,12.8417599233519,13.2324828419123,9646109.61109348,0.0,1.0
2018-02-16,15.15,15.24,15.0,15.0,2517666,13.1543382582002,13.2324828419123,13.0240972853467,13.0240972853467,2899624.37876512,0.0,1.0
2018-02-20,15.02,15.16,14.94,15.07,1347328,13.0414627483939,13.1630209897238,12.9720008962053,13.0848764060117,1551732.88076847,0.0,1.0
2018-02-21,15.21,15.42,15.0,15.02,3140419,13.2064346473416,13.3887720093364,13.0240972853467,13.0414627483939,3616856.04521695,0.0,1.0
2018-02-22,15.17,15.44,15.15,15.26,2561440,13.1717037212473,13.4061374723836,13.1543382582002,13.2498483049594,2950039.38915811,0.0,1.0
2018-02-23,15.31,15.35,15.19,15.25,1145744,13.2932619625772,13.3279928886715,13.1890691842945,13.2411655734358,1319566.31031434,0.0,1.0
2018-02-26,15.7,15.76,15.39,15.46,3041677,13.6318884919962,13.6839848811376,13.3627238147658,13.4235029354307,3503133.7681524,0.0,1.0
2018-02-27,15.55,15.78,15.55,15.69,1695156,13.5016475191428,13.7013503441848,13.5016475191428,13.6232057604727,1952330.31840203,0.0,1.0
2018-02-28,15.31,15.6,15.29,15.6,1228593,13.2932619625772,13.5450611767606,13.2758964995301,13.5450611767606,1414984.43970733,0.0,1.0
2018-03-01,15.04,15.32,14.94,15.31,2016331,13.058828211441,13.3019446941008,12.9720008962053,13.2932619625772,2322231.19478908,0.0,1.0
2018-03-02,15.1,15.17,14.86,14.99,2095009,13.1109246005824,13.1717037212473,12.9025390440168,13.0154145538232,2412845.53635483,0.0,1.0
2018-03-05,15.26,15.32,15.05,15.06,2085192,13.2498483049594,13.3019446941008,13.0675109429646,13.0761936744881,2401539.18653467,0.0,1.0
2018-03-06,15.61,15.62,15.3,15.38,2340395,13.5537439082842,13.5624266398077,13.2845792310537,13.3540410832422,2695459.36511832,0.0,1.0
2018-03-07,15.44,15.63,15.33,15.46,2243131,13.4061374723836,13.5711093713313,13.3106274256244,13.4235029354307,2583439.31735336,0.0,1.0
2018-03-08,15.38,15.54,15.31,15.46,721010,13.3540410832422,13.4929647876192,13.2932619625772,13.4235029354307,830395.36353648,0.0,1.0
2018-03-09,15.63,15.65,15.37,15.45,975852,13.5711093713313,13.5884748343784,13.3453583517186,13.4148202039071,1123899.77434127,0.0,1.0
2018-03-12,15.71,15.79,15.63,15.68,1316648,13.6405712235198,13.7100330757083,13.5711093713313,13.6145230289491,1516398.37812178,0.0,1.0
2018-03-13,15.7,15.92,15.68,15.73,1707434,13.6318884919962,13.8229085855147,13.6145230289491,13.6579366865669,1966471.02972851,0.0,1.0
2018-03-14,15.43,15.72,15.41,15.7,2694427,13.4625752272867,13.7155983521029,13.4451253566098,13.6981484814259,3088191.36815172,0.075,1.0
2018-03-15,15.32,15.48,15.15,15.42,1999328,13.3666009385634,13.5061999039792,13.2182770378091,13.4538502919483,2291510.39226671,0.0,1.0
2018-03-16,15.37,15.42,15.22,15.26,2066995,13.4102256152558,13.4538502919483,13.2793515851785,13.3142513265324,2369066.26789769,0.0,1.0
2018-03-19,15.29,15.49,15.14,15.32,2305312,13.3404261325479,13.5149248393177,13.2095521024706,13.3666009385634,2642210.98559975,0.0,1.0
2018-03-20,15.23,15.39,15.13,15.34,1112187,13.288076520517,13.4276754859328,13.2008271671321,13.3840508092403,1274722.34102855,0.0,1.0
2018-03-21,15.15,15.31,15.1,15.22,3249901,13.2182770378091,13.3578760032249,13.1746523611166,13.2793515851785,3724842.50475059,0.0,1.0
2018-03-22,14.91,15.28,14.81,15.02,3941988,13.0088785896854,13.3317011972094,12.9216292363005,13.1048528784087,4518071.30605417,0.0,1.0
2018-03-23,14.58,14.94,14.55,14.94,2994166,12.7209557235153,13.0350533957008,12.6947809174998,13.0350533957008,3431734.31531577,0.0,1.0
2018-03-26,15.25,15.29,14.88,14.88,3362817,13.305526391194,13.3404261325479,12.9827037836699,12.9827037836699,3854260.08278339,0.0,1.0
2018-03-27,15.22,15.38,15.13,15.3,1674156,13.2793515851785,13.4189505505943,13.2008271671321,13.3491510678864,1918817.65887122,0.0,1.0
2018-03-28,15.23,15.33,15.17,15.21,2003351,13.288076520517,13.3753258739019,13.2357269084861,13.27062664984,2296121.31469069,0.0,1.0
2018-03-29,15.35,15.43,15.26,15.34,2129421,13.3927757445788,13.4625752272867,13.3142513265324,13.3840508092403,2440615.22222016,0.0,1.0
2018-04-02,15.04,15.49,14.88,15.39,2600290,13.1223027490857,13.5149248393177,12.9827037836699,13.4276754859328,2980297.15879897,0.0,1.0
2018-04-03,15.37,15.51,15.09,15.09,2922097,13.4102256152558,13.5323747099946,13.1659274257782,13.1659274257782,3349133.13008741,0.0,1.0
2018-04-04,15.52,15.6,15.14,15.14,1985300,13.5410996453331,13.610899128041,13.2095521024706,13.2095521024706,2275432.33614851,0.0,1.0
2018-04-05,15.68,15.79,15.5,15.65,2480477,13.6806986107489,13.7766728994723,13.5236497746562,13.6545238047335,2842974.65112207,0.0,1.0
2018-04-06,15.37,15.61,15.24,15.53,3080550,13.4102256152558,13.6196240633795,13.2968014558555,13.5498245806716,3530742.49892826,0.0,1.0
2018-04-09,15.42,15.56,15.31,15.5,3143956,13.4538502919483,13.5759993866871,13.3578760032249,13.5236497746562,3603414.670744,0.0,1.0
2018-04-10,15.77,15.96,15.59,15.6,3738658,13.7592230287953,13.9249968002266,13.6021741927025,13.610899128041,4285026.59900282,0.0,1.0
2018-04-11,15.7,15.86,15.56,15.67,2974044,13.6981484814259,13.8377474468417,13.5759993866871,13.6719736754104,3408671.68021379,0.0,1.0
2018-04-12,15.8,15.91,15.74,15.81,1604234,13.7853978348108,13.8813721235342,13.7330482227799,13.7941227701493,1838677.23686539,0.0,1.0
2018-04-13,15.87,15.94,15.77,15.89,927041,13.8464723821802,13.9075469295496,13.7592230287953,13.8639222528572,1062519.04917919,0.0,1.0
2018-04-16,15.91,16.1,15.84,16.0,2495046,13.8813721235342,14.0471458949654,13.8202975761647,13.9598965415805,2859672.76914217,0.0,1.0
2018-04-17,16.02,16.12,15.86,15.97,2192571,13.9773464122575,14.0645957656424,13.8377474468417,13.9337217355651,2512993.98211931,0.0,1.0
2018-04-18,16.08,16.17,15.92,16.02,2001346,14.0296960242884,14.1082204423348,13.8900970588726,13.9773464122575,2293823.30339066,0.0,1.0
2018-04-19,15.99,16.14,15.88,16.06,1640229,13.9511716062421,14.0820456363194,13.8551973175187,14.0122461536115,1879932.55693775,0.0,1.0
2018-04-20,15.88,16.09,15.84,16.09,3378192,13.8551973175187,14.0384209596269,13.8202975761647,14.0384209596269,3871881.98988474,0.0,1.0
2018-04-23,15.97,16.03,15.84,15.88,2766150,13.9337217355651,13.986071347596,13.8202975761647,13.8551973175187,3170395.98883653,0.0,1.0
2018-04-24,15.0,16.61,14.95,16.37,6542873,13.0874030077318,14.4921175972283,13.0437783310393,14.2827191491046,7499050.41833119,0.0,1.0
2018-04-25,14.82,15.01,14.61,14.92,7135518,12.930354171639,13.0961279430703,12.7471305295307,13.0176035250239,8178304.73599439,0.0,1.0
2018-04-26,14.57,14.89,14.36,14.87,8589159,12.7122307881768,12.9914287190084,12.5290071460685,12.9739788483314,9844381.26677122,0.0,1.0
2018-04-27,14.46,14.52,14.1,14.52,9547079,12.6162564994534,12.6686061114843,12.3021588272679,12.6686061114843,10942291.9822517,0.0,1.0
2018-04-30,14.3,14.65,14.19,14.47,4856852,12.4766575340376,12.7820302708847,12.3806832453142,12.6249814347919,5566633.80480911,0.0,1.0
2018-05-01,14.09,14.25,13.93,14.22,5004588,12.2934338919294,12.4330328573452,12.1538349265136,12.4068580513297,5735959.98806262,0.0,1.0
2018-05-02,13.87,14.24,13.83,14.12,6973255,12.1014853144826,12.4243079220067,12.0665855731287,12.3196086979448,7992328.57261334,0.0,1.0
2018-05-03,14.08,14.21,13.76,13.82,4509412,12.2847089565909,12.3981331159912,12.0055110257593,12.0578606377902,5168418.81922937,0.0,1.0
2018-05-04,14.13,14.23,13.9,13.99,4624687,12.3283336332833,12.4155829866682,12.1276601204981,12.2061845385445,5300540.14222819,0.0,1.0
2018-05-07,13.96,14.21,13.93,14.18,4509223,12.180009732529,12.3981331159912,12.1538349265136,12.3719583099758,5168202.19871283,0.0,1.0
2018-05-08,13.8,14.06,13.74,14.03,6008833,12.0404107671132,12.2672590859139,11.9880611550823,12.2410842798984,6886965.65290698,0.0,1.0
2018-05-09,13.87,13.9,13.61,13.85,4657565,12.1014853144826,12.1276601204981,11.874636995682,12.0840354438057,5338222.94298772,0.0,1.0
2018-05-10,14.14,14.25,13.91,13.99,4811212,12.3370585686218,12.4330328573452,12.1363850558366,12.2061845385445,5514323.96155025,0.0,1.0
2018-05-11,14.22,14.36,14.14,14.14,3422515,12.4068580513297,12.5290071460685,12.3370585686218,12.3370585686218,3922682.36636946,0.0,1.0
2018-05-14,14.21,14.35,14.14,14.27,2206780,12.3981331159912,12.5202822107301,12.3370585686218,12.4504827280222,2529279.48963169,0.0,1.0
2018-05-15,14.05,14.19,14.01,14.09,3281767,12.2585341505754,12.3806832453142,12.2236344092215,12.2934338919294,3761365.41152726,0.0,1.0
2018-05-16,14.22,14.23,14.08,14.1,3239933,12.4068580513297,12.4155829866682,12.2847089565909,12.3021588272679,3713417.77824743,0.0,1.0
2018-05-17,14.77,15.0,14.32,14.41,6635515,12.8867294949465,13.0874030077318,12.4941074047146,12.572631822761,7605231.14793657,0.0,1.0
2018-05-18,14.9,15.33,14.78,15.33,5415291,13.0001536543469,13.3753258739019,12.895454430285,13.3753258739019,6206683.24739532,0.0,1.0
2018-05-21,15.04,15.12,14.9,14.95,3410189,13.1223027490857,13.1921022317936,13.0001536543469,13.0437783310393,3908555.04104061,0.0,1.0
2018-05-22,15.03,15.08,14.95,15.06,2902010,13.1135778137472,13.1572024904397,13.0437783310393,13.1397526197627,3326110.6098959,0.0,1.0
2018-05-23,15.03,15.07,14.92,14.95,3471567,13.1135778137472,13.1484775551012,13.0176035250239,13.0437783310393,3978902.84032945,0.0,1.0
2018-05-24,15.14,15.15,14.98,15.03,3214555,13.2095521024706,13.2182770378091,13.0699531370548,13.1135778137472,3684331.02973245,0.0,1.0
2018-05-25,15.07,15.14,15.01,15.12,2131846,13.1484775551012,13.2095521024706,13.0961279430703,13.1921022317936,2443394.61244589,0.0,1.0
2018-05-29,14.85,15.03,14.79,14.95,3343902,12.9565289776544,13.1135778137472,12.9041793656235,13.0437783310393,3832580.83902265,0.0,1.0
2018-05-30,14.84,14.98,14.82,14.91,3025914,12.947804042316,13.0699531370548,12.930354171639,13.0088785896854,3468121.97753711,0.0,1.0
2018-05-31,14.48,14.84,14.42,14.84,3612673,12.6337063701304,12.947804042316,12.5813567580995,12.947804042316,4140630.11339879,0.0,1.0
2018-06-01,14.61,14.65,14.25,14.65,4562193,12.7471305295307,12.7820302708847,12.4330328573452,12.7820302708847,5228913.25036537,0.0,1.0
2018-06-04,14.65,14.73,14.55,14.69,1966674,12.7820302708847,12.8518297535926,12.6947809174998,12.8169300122386,2254084.32693422,0.0,1.0
2018-06-05,14.77,14.91,14.7,14.72,2266202,12.8867294949465,13.0088785896854,12.8256549475771,12.8431048182541,2597385.43849515,0.0,1.0
2018-06-06,14.87,14.87,14.62,14.77,2934499,12.9739788483314,12.9739788483314,12.7558554648692,12.8867294949465,3363347.56207901,0.0,1.0
2018-06-07,14.77,14.88,14.66,14.86,2141257,12.8867294949465,12.9827037836699,12.7907552062232,12.9652539129929,2454180.93880237,0.0,1.0
2018-06-08,14.7,14.75,14.13,14.75,4188564,12.8256549475771,12.8692796242696,12.3283336332833,12.8692796242696,4800681.99648795,0.0,1.0
2018-06-11,14.76,14.81,14.7,14.7,2410289,12.8780045596081,12.9216292363005,12.8256549475771,12.8256549475771,2762529.35579661,0.0,1.0
2018-06-12,14.92,15.08,14.67,14.83,7275559,13.0176035250239,13.1572024904397,12.7994801415617,12.9390791069775,8338811.36964499,0.0,1.0
2018-06-13,14.71,15.16,14.71,14.94,3690843,12.8343798829156,13.2270019731476,12.8343798829156,13.0350533957008,4230223.90059303,0.0,1.0
2018-06-14,14.47,14.7,14.42,14.68,2861477,12.6904184498306,12.8921320810304,12.6465676604393,12.8745917652739,3262742.86018935,0.075,1.0
2018-06-15,14.77,14.77,14.36,14.47,3441283,12.9535231861781,12.9535231861781,12.5939467131698,12.6904184498306,3923855.24613374,0.0,1.0
2018-06-18,14.81,14.89,14.68,14.68,3877380,12.9886038176911,13.0587650807171,12.8745917652739,12.8745917652739,4421106.2717754,0.0,1.0
2018-06-19,14.61,14.74,14.48,14.63,2760445,12.8132006601261,12.9272127125434,12.6991886077088,12.8307409758826,3147543.10962325,0.0,1.0
2018-06-20,14.65,14.71,14.55,14.7,2435727,12.8482812916391,12.9009022389086,12.7605797128566,12.8921320810304,2777289.79775845,0.0,1.0
2018-06-21,14.45,14.78,14.39,14.63,3822268,12.6728781340741,12.9622933440564,12.6202571868046,12.8307409758826,4358265.89790176,0.0,1.0
2018-06-22,14.12,14.55,14.12,14.47,6723040,12.3834629240917,12.7605797128566,12.3834629240917,12.6904184498306,7665814.10885622,0.0,1.0
2018-06-25,14.63,14.85,14.38,14.72,6651025,12.8307409758826,13.0236844492041,12.6114870289263,12.9096723967869,7583700.42173707,0.0,1.0
2018-06-26,14.59,14.7,14.58,14.63,2151227,12.7956603443696,12.8921320810304,12.7868901864913,12.8307409758826,2452894.26925206,0.0,1.0
2018-06-27,14.61,14.81,14.58,14.64,3117953,12.8132006601261,12.9886038176911,12.7868901864913,12.8395111337609,3555184.57396512,0.0,1.0
2018-06-28,14.46,14.62,14.24,14.62,2455411,12.6816482919523,12.8219708180043,12.4887048186308,12.8219708180043,2799734.09154797,0.0,1.0
2018-06-29,14.51,14.66,14.46,14.52,2555229,12.7254990813436,12.8570514495174,12.6816482919523,12.7342692392218,2913549.60249507,0.0,1.0
2018-07-02,14.59,14.61,14.34,14.44,1963387,12.7956603443696,12.8132006601261,12.5764063974133,12.6641079761958,2238713.40431484,0.0,1.0
2018-07-03,14.6,14.77,14.57,14.6,863197,12.8044305022478,12.9535231861781,12.7781200286131,12.8044305022478,984243.399016271,0.0,1.0
2018-07-05,14.66,14.73,14.56,14.6,1381425,12.8570514495174,12.9184425546651,12.7693498707348,12.8044305022478,1575142.68178185,0.0,1.0
2018-07-06,14.55,14.65,14.48,14.56,1779420,12.7605797128566,12.8482812916391,12.6991886077088,12.7693498707348,2028948.65144055,0.0,1.0
2018-07-09,14.72,14.75,14.53,14.63,3525924,12.9096723967869,12.9359828704216,12.7430393971001,12.8307409758826,4020365.48138261,0.0,1.0
2018-07-10,14.96,15.0,14.78,14.78,3621253,13.1201561858649,13.1552368173779,12.9622933440564,12.9622933440564,4129062.49838433,0.0,1.0
2018-07-11,14.82,15.0,14.78,14.91,1884032,12.9973739755694,13.1552368173779,12.9622933440564,13.0763053964737,2148230.42658329,0.0,1.0
2018-07-12,14.91,15.22,14.89,15.0,3578842,13.0763053964737,13.3481802906995,13.0587650807171,13.1552368173779,4080704.18991513,0.0,1.0
2018-07-13,14.85,14.97,14.83,14.95,1284797,13.0236844492041,13.1289263437432,13.0061441334476,13.1113860279867,1464964.50558321,0.0,1.0
2018-07-16,14.75,15.03,14.7,14.93,1805197,12.9359828704216,13.1815472910127,12.8921320810304,13.0938457122302,2058340.36862266,0.0,1.0
2018-07-17,14.8,14.87,14.65,14.65,3057292,12.9798336598129,13.0412247649606,12.8482812916391,12.8482812916391,3486017.06199771,0.0,1.0
2018-07-18,14.84,14.96,14.76,14.8,2137843,13.0149142913259,13.1201561858649,12.9447530282999,12.9798336598129,2437633.42653315,0.0,1.0
2018-07-19,14.92,14.96,14.74,14.82,6205361,13.0850755543519,13.1201561858649,12.9272127125434,12.9973739755694,7075540.81254105,0.0,1.0
2018-07-20,14.83,14.83,14.59,14.83,3126842,13.0061441334476,13.0061441334476,12.7956603443696,13.0061441334476,3565320.08135667,0.0,1.0
2018-07-23,14.87,15.03,14.76,14.85,7308592,13.0412247649606,13.1815472910127,12.9447530282999,13.0236844492041,8333478.25826912,0.0,1.0
2018-07-24,14.4,14.52,13.71,13.75,17800258,12.6290273446828,12.7342692392218,12.0238864510834,12.0589670825964,20296394.0297366,0.0,1.0
2018-07-25,14.27,14.53,14.03,14.25,7568100,12.5150152922655,12.7430393971001,12.3045315031875,12.497474976509,8629377.1504014,0.0,1.0
2018-07-26,14.38,14.46,14.1,14.21,4722863,12.6114870289263,12.6816482919523,12.3659226083352,12.462394344996,5385151.63074961,0.0,1.0
2018-07-27,14.34,14.58,14.33,14.38,2501619,12.5764063974133,12.7868901864913,12.567636239535,12.6114870289263,2852421.85457512,0.0,1.0
2018-07-30,14.39,14.52,14.34,14.41,2221246,12.6202571868046,12.7342692392218,12.5764063974133,12.6377975025611,2532732.05663514,0.0,1.0
2018-07-31,14.53,14.57,14.35,14.43,3705117,12.7430393971001,12.7781200286131,12.5851765552915,12.6553378183176,4224686.77466784,0.0,1.0
2018-08-01,14.22,14.53,14.16,14.53,2835050,12.4711645028743,12.7430393971001,12.4185435556048,12.7430393971001,3232609.99329361,0.0,1.0
2018-08-02,14.25,14.29,14.01,14.07,3209610,12.497474976509,12.532555608022,12.286991187431,12.3396121347005,3659694.66519996,0.0,1.0
2018-08-03,14.41,14.46,14.17,14.24,2481176,12.6377975025611,12.6816482919523,12.427313713483,12.4887048186308,2829112.12596612,0.0,1.0
2018-08-06,14.35,14.55,14.31,14.4,3714368,12.5851765552915,12.7605797128566,12.5500959237785,12.6290273446828,4235235.04543838,0.0,1.0
2018-08-07,14.52,14.64,14.35,14.35,2396388,12.7342692392218,12.8395111337609,12.5851765552915,12.5851765552915,2732434.27685893,0.0,1.0
2018-08-08,14.42,14.62,14.36,14.55,1529084,12.6465676604393,12.8219708180043,12.5939467131698,12.7605797128566,1743507.95188282,0.0,1.0
2018-08-09,14.34,14.53,14.32,14.42,4278001,12.5764063974133,12.7430393971001,12.5588660816568,12.6465676604393,4877906.48627717,0.0,1.0
2018-08-10,14.22,14.26,14.11,14.25,3456195,12.4711645028743,12.5062451343873,12.3746927662135,12.497474976509,3940858.36079484,0.0,1.0
2018-08-13,14.12,14.27,13.93,14.27,4241508,12.3834629240917,12.5150152922655,12.216829924405,12.5150152922655,4836296.06089306,0.0,1.0
2018-08-14,14.31,14.33,14.12,14.14,2748136,12.5500959237785,12.567636239535,12.3834629240917,12.4010032398483,3133508.01450767,0.0,1.0
2018-08-15,14.27,14.36,14.07,14.31,3289689,12.5150152922655,12.5939467131698,12.3396121347005,12.5500959237785,3751003.16968946,0.0,1.0
2018-08-16,14.27,14.34,14.19,14.31,2919212,12.5150152922655,12.5764063974133,12.4448540292395,12.5500959237785,3328574.05821508,0.0,1.0
2018-08-17,14.18,14.31,14.17,14.25,2384887,12.4360838713613,12.5500959237785,12.427313713483,12.497474976509,2719320.4878489,0.0,1.0
2018-08-20,14.31,14.38,14.12,14.23,4477638,12.5500959237785,12.6114870289263,12.3834629240917,12.4799346607525,5105538.64840172,0.0,1.0
2018-08-21,14.34,14.42,14.24,14.35,3250663,12.5764063974133,12.6465676604393,12.4887048186308,12.5851765552915,3706504.54088281,0.0,1.0
2018-08-22,14.11,14.35,14.1,14.34,2126655,12.3746927662135,12.5851765552915,12.3659226083352,12.5764063974133,2424876.529616,0.0,1.0
2018-08-23,14.18,14.22,13.96,14.1,2660421,12.4360838713613,12.4711645028743,12.2431403980397,12.3659226083352,3033492.71122843,0.0,1.0
2018-08-24,14.36,14.37,14.15,14.23,1290533,12.5939467131698,12.602716871048,12.4097733977265,12.4799346607525,1471504.86674845,0.0,1.0
2018-08-27,14.41,14.62,14.36,14.42,2132032,12.6377975025611,12.8219708180043,12.5939467131698,12.6465676604393,2431007.54809325,0.0,1.0
2018-08-28,14.34,14.53,14.3,14.5,2705410,12.5764063974133,12.7430393971001,12.5413257659003,12.7167289234653,3084790.53348494,0.0,1.0
2018-08-29,14.39,14.42,14.22,14.34,2360067,12.6202571868046,12.6465676604393,12.4711645028743,12.5764063974133,2691019.97109132,0.0,1.0
2018-08-30,14.13,14.38,14.12,14.38,3012359,12.39223308197,12.6114870289263,12.3834629240917,12.6114870289263,3434783.09263963,0.0,1.0
2018-08-31,14.22,14.28,14.07,14.11,2011372,12.4711645028743,12.5237854501438,12.3396121347005,12.3746927662135,2293427.35663602,0.0,1.0
2018-09-04,14.16,14.33,14.05,14.17,4614963,12.4185435556048,12.567636239535,12.322071818944,12.427313713483,5262120.77828618,0.0,1.0
2018-09-05,14.57,14.65,14.06,14.14,5005836,12.7781200286131,12.8482812916391,12.3308419768222,12.4010032398483,5707806.02754411,0.0,1.0
2018-09-06,14.34,14.64,14.32,14.56,2965067,12.5764063974133,12.8395111337609,12.5588660816568,12.7693498707348,3380859.3199362,0.0,1.0
2018-09-07,14.13,14.33,14.12,14.33,1924145,12.39223308197,12.567636239535,12.3834629240917,12.567636239535,2193968.4857572,0.0,1.0
2018-09-10,14.24,14.27,14.14,14.15,2019361,12.4887048186308,12.5150152922655,12.4010032398483,12.4097733977265,2302536.65673176,0.0,1.0
2018-09-11,14.13,14.27,14.07,14.2,3611511,12.39223308197,12.5150152922655,12.3396121347005,12.4536241871178,4117954.37452244,0.0,1.0
2018-09-12,14.13,14.21,14.09,14.13,5208012,12.39223308197,12.462394344996,12.357152450457,12.39223308197,5938333.23447314,0.0,1.0
2018-09-13,14.28,14.33,14.13,14.16,2106226,12.5895616342307,12.6336427323897,12.4573183397535,12.4837669986489,2389035.30987303,0.075,1.0
2018-09-14,14.44,14.5,14.22,14.25,2026675,12.7306211483397,12.7835184661306,12.5366643164398,12.5631129753352,2298802.75746142,0.0,1.0
2018-09-17,14.31,14.54,14.29,14.42,1780044,12.6160102931261,12.8187833446578,12.5983778538625,12.7129887090761,2019055.87013343,0.0,1.0
2018-09-18,14.69,14.75,14.33,14.38,3272271,12.951026639135,13.0039239569259,12.6336427323897,12.6777238305488,3711648.68464903,0.0,1.0
2018-09-19,14.73,14.86,14.71,14.74,2590114,12.9862915176623,13.1009023728759,12.9686590783987,12.9951077372941,2937896.40931054,0.0,1.0
2018-09-20,14.78,14.83,14.57,14.81,1824403,13.0303726158214,13.0744537139804,12.8452320035533,13.0568212747168,2069371.08669169,0.0,1.0
2018-09-21,14.69,14.8,14.61,14.8,2558985,12.951026639135,13.048005055085,12.8804968820805,13.048005055085,2902587.6247067,0.0,1.0
2018-09-24,14.36,14.72,14.27,14.66,3385660,12.6600913912852,12.9774752980305,12.5807454145989,12.9245779802396,3840262.76725515,0.0,1.0
2018-09-25,14.05,14.48,14.0,14.35,3855972,12.3867885826989,12.765886026867,12.3427074845399,12.6512751716534,4373724.97627595,0.0,1.0
2018-09-26,14.09,14.38,14.01,14.05,2563358,12.4220534612262,12.6777238305488,12.3515237041717,12.3867885826989,2907547.80059003,0.0,1.0
2018-09-27,14.0,14.16,13.99,14.13,2143830,12.3427074845399,12.4837669986489,12.3338912649081,12.4573183397535,2431688.51223236,0.0,1.0
2018-09-28,14.01,14.09,13.92,14.0,3113647,12.3515237041717,12.4220534612262,12.2721777274854,12.3427074845399,3531725.76232572,0.0,1.0
2018-10-01,14.05,14.15,13.99,14.09,1584595,12.3867885826989,12.4749507790171,12.3338912649081,12.4220534612262,1797363.3441275,0.0,1.0
2018-10-02,14.06,14.14,13.96,14.05,1504251,12.3956048023308,12.4661345593853,12.3074426060126,12.3867885826989,1706231.31321701,0.0,1.0
2018-10-03,13.78,14.15,13.76,14.11,4676214,12.14875065264,12.4749507790171,12.1311182133763,12.4396859004898,5304103.34053545,0.0,1.0
2018-10-04,13.91,13.92,13.64,13.77,2060068,12.2633615078535,12.2721777274854,12.0253235777946,12.1399344330081,2336679.53616542,0.0,1.0
2018-10-05,13.78,13.99,13.7,13.83,3171010,12.14875065264,12.3338912649081,12.0782208955854,12.192831750799,3596791.06513759,0.0,1.0
2018-10-08,13.53,13.78,13.44,13.76,3449354,11.9283451618446,12.14875065264,11.8489991851583,12.1311182133763,3912509.15250871,0.0,1.0
2018-10-09,13.14,13.45,12.97,13.43,6757177,11.5845125962039,11.8578154047901,11.434636862463,11.8401829655265,7664483.51129552,0.0,1.0
2018-10-10,12.72,13.12,12.71,13.04,5466606,11.2142313716677,11.5668801569402,11.2054151520358,11.4963503998857,6200623.655374,0.0,1.0
2018-10-11,12.73,12.9,12.62,12.72,4191318,11.2230475912995,11.3729233250403,11.1260691753495,11.2142313716677,4754098.89390142,0.0,1.0
2018-10-12,12.66,12.88,12.46,12.86,4048262,11.1613340538768,11.3552908857767,10.9850096612405,11.3376584465131,4591834.3338356,0.0,1.0
2018-10-15,12.61,12.78,12.59,12.59,2564174,11.1172529557177,11.2671286894585,11.0996205164541,11.0996205164541,2908473.36736817,0.0,1.0
2018-10-16,13.06,13.09,12.61,12.65,3984886,11.5139828391493,11.5404314980448,11.1172529557177,11.152517834245,4519948.64740003,0.0,1.0
2018-10-17,12.93,13.03,12.73,13.0,2861705,11.3993719839358,11.4875341802539,11.2230475912995,11.4610855213585,3245954.75102871,0.0,1.0
2018-10-18,12.76,12.92,12.53,12.8,3732422,11.2494962501949,11.3905557643039,11.0467231986632,11.2847611287222,4233585.54559053,0.0,1.0
2018-10-19,12.71,12.86,12.61,12.76,2717745,11.2054151520358,11.3376584465131,11.1172529557177,11.2494962501949,3082664.80815968,0.0,1.0
2018-10-22,12.32,12.77,12.22,12.77,5263878,10.8615825863951,11.2583124698267,10.7734203900769,11.2583124698267,5970674.75611063,0.0,1.0
2018-10-23,10.59,11.66,10.04,11.66,23145401,9.33637659009123,10.2797120906953,8.85148451034145,10.2797120906953,26253203.7161116,0.0,1.0
2018-10-24,10.55,11.08,10.35,10.58,15592145,9.30111171156397,9.76837135205013,9.12478731892769,9.32756037045942,17685749.2793558,0.0,1.0
2018-10-25,10.51,10.88,10.41,10.5,11301962,9.26584683303672,9.59204695941384,9.17768463671858,9.2570306134049,12819510.4840807,0.0,1.0
2018-10-26,10.95,11.06,10.36,10.6,11299022,9.65376049683654,9.7507389127865,9.1336035385595,9.34519280972305,12816175.7214241,0.0,1.0
2018-10-29,10.68,11.15,10.62,10.97,9227224,9.41572256677756,9.83008488947283,9.36282524898667,9.67139293610017,10466191.162823,0.0,1.0
2018-10-30,11.19,11.23,10.66,10.7,6617778,9.86534976800008,9.90061464652734,9.39809012751393,9.43335500604119,7506366.98763618,0.0,1.0
2018-10-31,11.01,11.36,10.99,11.19,5583760,9.70665781462743,10.0152255017409,9.6890253753638,9.86534976800008,6333508.27587195,0.0,1.0
2018-11-01,11.25,11.38,11.04,11.08,5811320,9.91824708579097,10.0328579410046,9.73310647352287,9.76837135205013,6591623.44257995,0.0,1.0
2018-11-02,11.34,11.54,11.28,11.34,4893567,9.99759306247729,10.1739174551136,9.94469574468641,9.99759306247729,5550640.98260561,0.0,1.0
2018-11-05,11.29,11.45,11.14,11.34,6940704,9.95351196431822,10.0945714784273,9.82126866984101,9.99759306247729,7872653.23444733,0.0,1.0
2018-11-06,11.69,11.84,11.23,11.23,11265673,10.3061607495908,10.438404044068,9.90061464652734,9.90061464652734,12778348.8507327,0.0,1.0
2018-11-07,11.74,11.86,11.53,11.81,5513905,10.3502418477499,10.4560364833316,10.1651012354818,10.4119553851726,6254273.63458881,0.0,1.0
2018-11-08,11.8,11.85,11.69,11.7,7544809,10.4031391655407,10.4472202636998,10.3061607495908,10.3149769692226,8557873.23261985,0.0,1.0
2018-11-09,11.65,11.86,11.51,11.8,8218983,10.2708958710635,10.4560364833316,10.1474687962181,10.4031391655407,9322570.60650012,0.0,1.0
2018-11-12,11.43,11.71,11.39,11.63,4600244,10.0769390391636,10.3237931888544,10.0416741606364,10.2532634317999,5217932.61978136,0.0,1.0
2018-11-13,11.38,11.53,11.27,11.38,5945978,10.0328579410046,10.1651012354818,9.9358795250546,10.0328579410046,6744362.37788737,0.0,1.0
2018-11-14,11.27,11.66,11.26,11.5,3674493,9.9358795250546,10.2797120906953,9.92706330542278,10.1386525765863,4167878.24425361,0.0,1.0
2018-11-15,11.54,11.57,11.17,11.17,3206557,10.1739174551136,10.200366114009,9.84771732873645,9.84771732873645,3637111.06791035,0.0,1.0
2018-11-16,11.68,11.75,11.47,11.48,2826510,10.297344529959,10.3590580673817,10.1122039176909,10.1210201373227,3206034.01235633,0.0,1.0
2018-11-19,11.59,11.76,11.52,11.64,2267551,10.2179985532727,10.3678742870135,10.15628501585,10.2620796514317,2572021.90360289,0.0,1.0
2018-11-20,11.76,11.97,11.27,11.45,9788903,10.3678742870135,10.5530148992816,9.9358795250546,10.0945714784273,11103288.4941702,0.0,1.0
2018-11-21,11.76,11.88,11.73,11.85,6093726,10.3678742870135,10.4736689225953,10.341425628118,10.4472202636998,6911948.94692753,0.0,1.0
2018-11-23,11.77,11.9,11.68,11.68,1991830,10.3766905066453,10.4913013618589,10.297344529959,10.297344529959,2259279.01434339,0.0,1.0
2018-11-26,11.9,12.04,11.85,11.88,3529694,10.4913013618589,10.6147284367043,10.4472202636998,10.4736689225953,4003636.64632713,0.0,1.0
2018-11-27,11.65,11.94,11.63,11.81,6428943,10.2708958710635,10.5265662403861,10.2532634317999,10.4119553851726,7292176.54333446,0.0,1.0
2018-11-28,11.76,11.77,11.47,11.62,6722243,10.3678742870135,10.3766905066453,10.1122039176909,10.2444472121681,7624858.8178794,0.0,1.0
2018-11-29,11.74,11.87,11.58,11.77,4797275,10.3502418477499,10.4648527029634,10.2091823336408,10.3766905066453,5441419.56569292,0.0,1.0
2018-11-30,11.99,12.02,11.67,11.68,3453633,10.5706473385452,10.5970959974407,10.2885283103272,10.297344529959,3917362.70672889,0.0,1.0
2018-12-03,11.81,12.18,11.71,12.17,4126140,10.4119553851726,10.7381555115497,10.3237931888544,10.7293392919179,4680169.24749742,0.0,1.0
2018-12-04,11.38,11.82,11.33,11.77,4471609,10.0328579410046,10.4207716048044,9.98877684284548,10.3766905066453,5072025.41082772,0.0,1.0
2018-12-06,11.46,11.49,11.16,11.19,5741019,10.1033876980591,10.1298363569545,9.83890110910464,9.86534976800008,6511882.91553326,0.0,1.0
2018-12-07,11.4,11.56,11.16,11.47,7618819,10.0504903802682,10.1915498943772,9.83890110910464,10.1122039176909,8641820.77826955,0.0,1.0
2018-12-10,11.27,11.55,11.2,11.42,4039294,9.9358795250546,10.1827336747454,9.8741659876319,10.0681228195318,4581662.17346016,0.0,1.0
2018-12-11,11.1,11.46,11.07,11.4,3655232,9.78600379131375,10.1033876980591,9.75955513241831,10.0504903802682,4146031.01176125,0.0,1.0
2018-12-12,11.13,11.37,11.11,11.22,4304666,9.8124524502092,10.0240417213727,9.79482001094557,9.89179842689553,4882666.47131406,0.0,1.0
2018-12-13,10.93,11.14,10.87,11.11,3231052,9.70224970481152,9.88866072384266,9.64898941365976,9.86203057826678,3639918.51729877,0.075,1.0
2018-12-14,11.07,11.17,10.84,10.84,3532356,9.82652371749895,9.91529086941854,9.62235926808389,9.62235926808389,3979350.38312334,0.0,1.0
2018-12-17,10.83,11.04,10.795,11.04,4745578,9.61348255289193,9.79989357192307,9.58241404972007,9.79989357192307,5346096.94845074,0.0,1.0
2018-12-18,10.64,11.02,10.63,10.86,13077994,9.4448249642447,9.78214014153915,9.43594824905274,9.6401126984678,14732920.5873883,0.0,1.0
2018-12-19,10.53,10.9265,10.47,10.65,7053572,9.34718109713315,9.69914285449433,9.29392080598139,9.45370167943666,7946151.07893656,0.0,1.0
2018-12-20,10.34,10.63,10.28,10.46,5873097,9.17852350848592,9.43594824905274,9.12526321733416,9.28504409078943,6616295.41220379,0.0,1.0
2018-12-21,10.31,10.5,10.3,10.36,5469513,9.15189336291004,9.32055095155727,9.14301664771808,9.19627693886984,6161640.74403828,0.0,1.0
2018-12-24,10.17,10.35,10.13,10.27,3136713,9.02761935022261,9.18740022367788,8.99211248945477,9.1163865021422,3533641.59170196,0.0,1.0
2018-12-26,10.62,10.64,10.13,10.25,5739487,9.42707153386078,9.4448249642447,8.99211248945477,9.09863307175829,6465778.02248171,0.0,1.0
2018-12-27,10.81,10.81,10.41,10.45,5093830,9.59572912250801,9.59572912250801,9.24066051482964,9.27616737559747,5738417.74783321,0.0,1.0
2018-12-28,10.59,10.89,10.55,10.86,3324655,9.4004413882849,9.66674284404368,9.36493452751706,9.6401126984678,3745366.30736056,0.0,1.0
2018-12-31,10.64,10.695,10.395,10.59,3448273,9.4448249642447,9.49364689780048,9.2273454420417,9.4004413882849,3884627.28096032,0.0,1.0
2019-01-02,10.79,10.965,10.54,10.54,3757045,9.57797569212409,9.73331820798338,9.3560578123251,9.3560578123251,4232472.16876261,0.0,1.0
2019-01-03,10.64,10.83,10.6,10.78,3437166,9.4448249642447,9.61348255289193,9.40931810347686,9.56909897693213,3872114.76956414,0.0,1.0
2019-01-04,10.88,10.96,10.74,10.76,3170765,9.65786612885172,9.7288798503874,9.53359211616429,9.55134554654821,3572002.62871128,0.0,1.0
2019-01-07,10.84,11.04,10.78,10.89,6577103,9.62235926808389,9.79989357192307,9.56909897693213,9.66674284404368,7409388.33540324,0.0,1.0
2019-01-08,10.98,11.03,10.8,10.95,5291430,9.74663328077131,9.79101685673111,9.58685240731605,9.72000313519544,5961022.61430341,0.0,1.0
2019-01-09,11.06,11.21,10.96,10.96,5295491,9.81764700230699,9.95079773018638,9.7288798503874,9.7288798503874,5965597.50480308,0.0,1.0
2019-01-10,11.34,11.46,10.96,10.99,6402079,10.0661950276819,10.1727156099854,9.7288798503874,9.75550999596327,7212216.3002358,0.0,1.0
2019-01-11,11.59,11.61,11.3,11.35,4715502,10.2881129074808,10.3058663378647,10.030688166914,10.0750717428738,5312215.04579916,0.0,1.0
2019-01-14,11.49,11.56,11.35,11.53,4432118,10.1993457555612,10.261482761905,10.0750717428738,10.2348526163291,4992970.82778404,0.0,1.0
2019-01-15,11.55,11.56,11.34,11.43,3920411,10.252606046713,10.261482761905,10.0661950276819,10.1460854644095,4416510.96742541,0.0,1.0
2019-01-16,11.53,11.66,11.46,11.52,3700858,10.2348526163291,10.3502499138245,10.1727156099854,10.2259759011371,4169175.1058458,0.0,1.0
2019-01-17,11.66,11.72,11.51,11.53,3667923,10.3502499138245,10.4035102049763,10.2170991859452,10.2348526163291,4132072.41719605,0.0,1.0
2019-01-18,11.91,12.02,11.68,11.72,4078269,10.5721677936235,10.6698116607351,10.3680033442085,10.4035102049763,4594344.76808965,0.0,1.0
2019-01-22,11.91,12.01,11.79,11.88,3817379,10.5721677936235,10.6609349455431,10.46564721132,10.5455376480477,4300441.0048639,0.0,1.0
2019-01-23,12.01,12.04,11.83,11.98,3649919,10.6609349455431,10.687565091119,10.5011540720879,10.6343047999672,4111790.13978749,0.0,1.0
2019-01-24,12.08,12.23,11.98,12.02,5881950,10.7230719518868,10.8562226797662,10.6343047999672,10.6698116607351,6626268.69602396,0.0,1.0
2019-01-25,12.17,12.32,12.12,12.16,5168170,10.8029623886145,10.9361131164939,10.7585788126547,10.7940856734225,5822164.94304268,0.0,1.0
2019-01-28,12.19,12.19,11.98,12.08,8997074,10.8207158189984,10.8207158189984,10.6343047999672,10.7230719518868,10135589.3542126,0.0,1.0
2019-01-29,12.19,13.19,12.18,12.74,11231551,10.8207158189984,11.7083873381943,10.8118391038064,11.3089351545562,12652823.4342516,0.0,1.0
2019-01-30,12.03,12.37,11.94,12.32,7956906,10.678688375927,10.9804966924537,10.5987979391994,10.9361131164939,8963795.53464501,0.0,1.0
2019-01-31,12.07,12.17,11.89,11.92,5068715,10.7141952366949,10.8029623886145,10.5544143632396,10.5810445088155,5710124.62424313,0.0,1.0
2019-02-01,12.29,12.35,12.02,12.13,6641844,10.909482970918,10.9627432620697,10.6698116607351,10.7674555278466,7482321.84582907,0.0,1.0
2019-02-04,12.27,12.3,12.13,12.25,3812122,10.8917295405341,10.9183596861099,10.7674555278466,10.8739761101501,4294518.76911977,0.0,1.0
2019-02-05,12.38,12.4,12.2,12.35,5178737,10.9893734076456,11.0071268380295,10.8295925341903,10.9627432620697,5834069.12130177,0.0,1.0
2019-02-06,12.4,12.58,12.33,12.33,4272415,11.0071268380295,11.1669077114848,10.9449898316858,10.9449898316858,4813058.555568,0.0,1.0
2019-02-07,12.29,12.37,12.16,12.33,5403501,10.909482970918,10.9804966924537,10.7940856734225,10.9449898316858,6087275.39765451,0.0,1.0
2019-02-08,12.18,12.28,12.09,12.22,2202284,10.8118391038064,10.900606255726,10.7319486670788,10.8473459645743,2480967.28618135,0.0,1.0
2019-02-11,12.24,12.31,12.18,12.19,2799543,10.8650993949582,10.9272364013019,10.8118391038064,10.8207158189984,3153805.14014449,0.0,1.0
2019-02-12,12.58,12.62,12.34,12.34,3562855,11.1669077114848,11.2024145722526,10.9538665468778,10.9538665468778,4013708.81339902,0.0,1.0
2019-02-13,12.64,12.72,12.55,12.64,2849949,11.2201680026366,11.2911817241722,11.1402775659089,11.2201680026366,3210589.65886562,0.0,1.0
2019-02-14,12.51,12.61,12.46,12.55,2865341,11.1047707051411,11.1935378570607,11.0603871291813,11.1402775659089,3227929.4063591,0.0,1.0
2019-02-15,12.63,12.68,12.52,12.6,2819567,11.2112912874446,11.2556748634044,11.113647420333,11.1846611418687,3176363.03410299,0.0,1.0
2019-02-19,12.67,12.75,12.54,12.6,2187562,11.2467981482124,11.3178118697481,11.131400850717,11.1846611418687,2464382.32239505,0.0,1.0
2019-02-20,12.78,12.87,12.57,12.63,4145225,11.344442015324,11.4243324520516,11.1580309962928,11.2112912874446,4669773.57092049,0.0,1.0
2019-02-21,12.64,12.8,12.59,12.66,3701162,11.2201680026366,11.3621954457079,11.1757844266768,11.2379214330205,4169517.57487113,0.0,1.0
2019-02-22,12.7,12.71,12.555,12.71,3448220,11.2734282937883,11.2823050089803,11.1447159235049,11.2823050089803,3884567.57418946,0.0,1.0
2019-02-25,12.55,12.74,12.515,12.74,2633075,11.1402775659089,11.3089351545562,11.1092090627371,11.3089351545562,2966271.80557184,0.0,1.0
2019-02-26,12.27,12.6,12.25,12.49,5248932,10.8917295405341,11.1846611418687,10.8739761101501,11.0870172747572,5913146.79641244,0.0,1.0
2019-02-27,12.24,12.36,12.14,12.18,4000838,10.8650993949582,10.9716199772617,10.7763322430386,10.8118391038064,4507115.42894159,0.0,1.0
2019-02-28,12.18,12.29,12.08,12.2,3620687,10.8118391038064,10.909482970918,10.7230719518868,10.8295925341903,4078859.03929834,0.0,1.0
2019-03-01,12.21,12.38,12.19,12.28,3382454,10.8384692493823,10.9893734076456,10.8207158189984,10.900606255726,3810479.35734594,0.0,1.0
2019-03-04,12.33,12.36,12.13,12.26,3453703,10.9449898316858,10.9716199772617,10.7674555278466,10.8828528253421,3890744.40861687,0.0,1.0
2019-03-05,12.4,12.46,12.3,12.3,3354807,11.0071268380295,11.0603871291813,10.9183596861099,10.9183596861099,3779333.82726851,0.0,1.0
2019-03-06,12.37,12.52,12.31,12.43,3925152,10.9804966924537,11.113647420333,10.9272364013019,11.0337569836054,4421851.90706069,0.0,1.0
2019-03-07,12.26,12.37,12.06,12.37,3720769,10.8828528253421,10.9804966924537,10.7053185215029,10.9804966924537,4191605.70046265,0.0,1.0
2019-03-08,12.21,12.22,12.08,12.19,2688026,10.8384692493823,10.8473459645743,10.7230719518868,10.8207158189984,3028176.46153035,0.0,1.0
2019-03-11,12.39,12.43,12.18,12.23,2398698,10.9982501228376,11.0337569836054,10.8118391038064,10.8562226797662,2702236.07283557,0.0,1.0
2019-03-12,12.45,12.54,12.41,12.43,3008548,11.0515104139893,11.131400850717,11.0160035532215,11.0337569836054,3389258.22777913,0.0,1.0
2019-03-13,12.54,12.66,12.4,12.48,4642692,11.131400850717,11.2379214330205,11.0071268380295,11.0781405595652,5230191.4611448,0.0,1.0
2019-03-14,12.48,12.57,12.4,12.5,3823204,11.1447159235049,11.2250864710302,11.0732754368158,11.1625760451772,4281274.30501562,0.075,1.0
2019-03-15,12.48,12.62,12.43,12.485,5885378,11.1447159235049,11.2697367752109,11.1000656193242,11.149180953923,6590523.97065504,0.0,1.0
2019-03-18,12.79,12.8,12.44,12.46,5490416,11.4215478094253,11.4304778702614,11.1089956801603,11.1268558018326,6148240.30960593,0.0,1.0
2019-03-19,12.57,12.84,12.535,12.84,3128385,11.2250864710302,11.466198113606,11.1938312581037,11.466198113606,3503206.81729154,0.0,1.0
2019-03-20,12.47,12.64,12.22,12.56,4533203,11.1357858626688,11.2875968968832,10.9125343417652,11.216156410194,5076340.55711379,0.0,1.0
2019-03-21,12.65,12.73,12.45,12.46,1842792,11.2965269577193,11.3679674444084,11.1179257409965,11.1268558018326,2063582.8062244,0.0,1.0
2019-03-22,12.31,12.65,12.31,12.62,2293186,10.9929048892905,11.2965269577193,10.9929048892905,11.2697367752109,2567939.95256898,0.0,1.0
2019-03-25,12.29,12.38,12.18,12.26,2416050,10.9750447676182,11.0554153151435,10.8768140984207,10.9482545851098,2705524.68155845,0.0,1.0
2019-03-26,12.51,12.55,12.37,12.38,3009932,11.1715061060133,11.2072263493579,11.0464852543073,11.0554153151435,3370561.58432674,0.0,1.0
2019-03-27,12.48,12.69,12.47,12.53,3059680,11.1447159235049,11.3322472010639,11.1357858626688,11.1893662276856,3426270.05139412,0.0,1.0
2019-03-28,12.62,12.64,12.44,12.49,2368780,11.2697367752109,11.2875968968832,11.1089956801603,11.153645984341,2652591.11160035,0.0,1.0
2019-03-29,12.63,12.72,12.49,12.67,4456303,11.278666836047,11.3590373835723,11.153645984341,11.3143870793916,4990226.92204342,0.0,1.0
2019-04-01,12.78,12.79,12.63,12.73,2700907,11.4126177485892,11.4215478094253,11.278666836047,11.3679674444084,3024511.31023529,0.0,1.0
2019-04-02,12.72,12.84,12.68,12.82,2616112,11.3590373835723,11.466198113606,11.3233171402277,11.4483379919337,2929556.74995188,0.0,1.0
2019-04-03,12.83,12.87,12.7,12.81,2538060,11.4572680527699,11.4929882961144,11.3411772619,11.4394079310976,2842153.09007521,0.0,1.0
2019-04-04,12.93,13.02,12.79,12.85,4156793,11.5465686611313,11.6269392086566,11.4215478094253,11.4751281744421,4654831.67054878,0.0,1.0
2019-04-05,12.65,12.98,12.6,12.93,13154921,11.2965269577193,11.591218965312,11.2518766535386,11.5465686611313,14731054.1791153,0.0,1.0
2019-04-08,12.64,12.69,12.41,12.65,13751311,11.2875968968832,11.3322472010639,11.0822054976519,11.2965269577193,15398899.5733888,0.0,1.0
2019-04-09,12.64,12.76,12.47,12.59,5824459,11.2875968968832,11.3947576269169,11.1357858626688,11.2429465927025,6522306.07033183,0.0,1.0
2019-04-10,12.77,12.85,12.58,12.72,3875467,11.403687687753,11.4751281744421,11.2340165318663,11.3590373835723,4339799.10228071,0.0,1.0
2019-04-11,12.9,13.05,12.73,12.81,4900617,11.5197784786229,11.653729391165,11.3679674444084,11.4394079310976,5487775.60413273,0.0,1.0
2019-04-12,13.17,13.2,12.94,12.97,2631408,11.7608901211987,11.7876803037071,11.5554987219674,11.5822889044759,2946685.41265717,0.0,1.0
2019-04-15,13.13,13.22,13.06,13.21,2996014,11.7251698778541,11.8055404253794,11.6626594520011,11.7966103645433,3354976.02421087,0.0,1.0
2019-04-16,13.02,13.025,12.59,12.88,5513383,11.6269392086566,11.6314042390746,11.2429465927025,11.5019183569506,6173959.05936745,0.0,1.0
2019-04-17,12.86,13.07,12.82,13.02,3512985,11.4840582352783,11.6715895128373,11.4483379919337,11.6269392086566,3933886.97396354,0.0,1.0
2019-04-18,12.93,12.99,12.8,12.86,2669574,11.5465686611313,11.6001490261481,11.4304778702614,11.4840582352783,2989424.2032436,0.0,1.0
2019-04-22,12.98,13.0,12.82,12.97,4729235,11.591218965312,11.6090790869843,11.4483379919337,11.5822889044759,5295859.77831174,0.0,1.0
2019-04-23,13.83,13.97,13.29,13.35,14392530,12.350274136384,12.47529498809,11.8680508512324,11.9216312162492,16116945.0735997,0.0,1.0
2019-04-24,13.7,14.04,13.64,13.82,6532837,12.2341833455142,12.537805413943,12.1806029804973,12.3413440755479,7315557.10523303,0.0,1.0
2019-04-25,13.62,13.86,13.62,13.65,5034463,12.1627428588251,12.3770643188925,12.1627428588251,12.1895330413335,5637658.12168323,0.0,1.0
2019-04-26,13.92,14.0,13.71,13.71,4185188,12.4306446839093,12.5020851705985,12.2431134063503,12.2431134063503,4686628.76635925,0.0,1.0
2019-04-29,13.73,14.0,13.7,13.91,4111659,12.2609735280226,12.5020851705985,12.2341833455142,12.4217146230732,4604290.02158563,0.0,1.0
2019-04-30,13.88,13.98,13.69,13.73,3535995,12.3949244405648,12.4842250489262,12.2252532846781,12.2609735280226,3959653.87569265,0.0,1.0
2019-05-01,13.7,13.97,13.68,13.94,2594072,12.2341833455142,12.47529498809,12.2163232238419,12.4485048055816,2904876.06702663,0.0,1.0
2019-05-02,13.8,13.86,13.59,13.65,4701144,12.3234839538756,12.3770643188925,12.1359526763166,12.1895330413335,5264403.10571405,0.0,1.0
2019-05-03,14.07,14.13,13.85,13.9,4442909,12.5645955964514,12.6181759614683,12.3681342580563,12.412784562237,4975228.14404429,0.0,1.0
2019-05-06,13.92,14.06,13.81,13.86,5854494,12.4306446839093,12.5556655356153,12.3324140147118,12.3770643188925,6555939.6597901,0.0,1.0
2019-05-07,13.65,13.88,13.56,13.77,4173255,12.1895330413335,12.3949244405648,12.1091624938082,12.2966937713672,4673266.03544513,0.0,1.0
2019-05-08,13.55,13.75,13.55,13.59,3004941,12.1002324329721,12.2788336496949,12.1002324329721,12.1359526763166,3364972.59664614,0.0,1.0
2019-05-09,13.56,13.61,13.31,13.43,2783414,12.1091624938082,12.1538127979889,11.8859109729047,11.9930717029384,3116903.7379174,0.0,1.0
2019-05-10,13.66,13.68,13.43,13.49,2217050,12.1984631021696,12.2163232238419,11.9930717029384,12.0466520679552,2482681.85478329,0.0,1.0
2019-05-13,13.52,13.56,13.39,13.43,2456200,12.0734422504636,12.1091624938082,11.9573514595938,11.9930717029384,2750485.18153345,0.0,1.0
2019-05-14,13.41,13.62,13.41,13.53,2389686,11.9752115812661,12.1627428588251,11.9752115812661,12.0823723112998,2676001.92635694,0.0,1.0
2019-05-15,13.44,13.56,13.31,13.35,2980285,12.0020017637745,12.1091624938082,11.8859109729047,11.9216312162492,3337362.48239003,0.0,1.0
2019-05-16,13.55,13.62,13.47,13.49,2591221,12.1002324329721,12.1627428588251,12.0287919462829,12.0466520679552,2901683.47959378,0.0,1.0
2019-05-17,13.11,13.5,13.09,13.49,4855866,11.7073097561818,12.0555821287914,11.6894496345096,12.0466520679552,5437662.84362515,0.0,1.0
2019-05-20,12.81,13.08,12.78,12.95,3944354,11.4394079310976,11.6805195736734,11.4126177485892,11.5644287828036,4416939.6741805,0.0,1.0
2019-05-21,13.05,13.09,12.85,12.85,2538542,11.653729391165,11.6894496345096,11.4751281744421,11.4751281744421,2842692.84003756,0.0,1.0
2019-05-22,12.84,13.16,12.79,13.05,2243008,11.466198113606,11.7519600603625,11.4215478094253,11.653729391165,2511749.96582565,0.0,1.0
2019-05-23,12.7,12.79,12.63,12.73,3119813,11.3411772619,11.4215478094253,11.278666836047,11.3679674444084,3493607.77854222,0.0,1.0
2019-05-24,12.79,12.91,12.71,12.75,2445738,11.4215478094253,11.528708539459,11.3501073227362,11.3858275660807,2738769.69583634,0.0,1.0
2019-05-28,12.72,12.87,12.7,12.82,1731843,11.3590373835723,11.4929882961144,11.3411772619,11.4483379919337,1939340.65151145,0.0,1.0
2019-05-29,12.8,12.84,12.62,12.63,3743661,11.4304778702614,11.466198113606,11.2697367752109,11.278666836047,4192201.00365796,0.0,1.0
2019-05-30,12.91,13.01,12.78,12.83,2878936,11.528708539459,11.6180091478204,11.4126177485892,11.4572680527699,3223870.53439588,0.0,1.0
2019-05-31,13.0,13.01,12.76,12.76,3362478,11.6090790869843,11.6180091478204,11.3947576269169,11.3947576269169,3765347.24868992,0.0,1.0
2019-06-03,13.24,13.28,13.01,13.02,3125739,11.8234005470517,11.8591207903962,11.6180091478204,11.6269392086566,3500243.79156467,0.0,1.0
2019-06-04,13.89,13.91,13.14,13.32,9079606,12.4038545014009,12.4217146230732,11.7340999386903,11.8948410337408,10167462.648466,0.0,1.0
2019-06-05,13.98,14.09,13.79,13.98,5045901,12.4842250489262,12.5824557181237,12.3145538930395,12.4842250489262,5650466.5450634,0.0,1.0
2019-06-06,14.02,14.11,13.94,13.95,3758534,12.5199452922707,12.600315839796,12.4485048055816,12.4574348664177,4208855.98537971,0.0,1.0
2019-06-07,14.21,14.34,14.05,14.1,7830094,12.6896164481574,12.8057072390273,12.5467354747792,12.5913857789599,8768242.61746354,0.0,1.0
2019-06-10,14.04,14.3,13.9,14.25,4104173,12.537805413943,12.7699869956827,12.412784562237,12.725336691502,4595907.09997136,0.0,1.0
2019-06-11,14.09,14.2,14.01,14.11,2819454,12.5824557181237,12.6806863873213,12.5110152314346,12.600315839796,3157261.80564091,0.0,1.0
2019-06-12,13.94,14.09,13.84,14.07,3932544,12.4485048055816,12.5824557181237,12.3592041972202,12.5645955964514,4403714.68028998,0.0,1.0
2019-06-13,14.05,14.06,13.75,13.92,3099562,12.6137109310502,12.6226886612503,12.3443790250491,12.4970004384498,3452500.7222735,0.075,1.0
2019-06-14,13.91,14.08,13.81,14.0,1983130,12.4880227082497,12.6406441216503,12.3982454062494,12.56882228005,2208943.63699202,0.0,1.0
2019-06-17,13.88,14.05,13.87,14.03,2367673,12.4610895176496,12.6137109310502,12.4521117874496,12.5957554706501,2637273.50593647,0.0,1.0
2019-06-18,14.04,14.14,13.88,13.95,2150575,12.6047332008502,12.6945105028505,12.4610895176496,12.5239336290499,2395455.14521191,0.0,1.0
2019-06-19,13.9,14.1,13.8,14.04,2782245,12.4790449780497,12.6585995820504,12.3892676760493,12.6047332008502,3099051.69570469,0.0,1.0
2019-06-20,13.84,14.03,13.75,14.02,2413556,12.4251785968495,12.5957554706501,12.3443790250491,12.5867777404501,2688381.07876129,0.0,1.0
2019-06-21,13.64,13.86,13.64,13.83,2923967,12.2456239928488,12.4431340572495,12.2456239928488,12.4162008666494,3256911.19564759,0.0,1.0
2019-06-24,13.48,13.63,13.45,13.61,2463085,12.1019803096482,12.2366462626487,12.0750471190481,12.2186908022486,2743549.81172211,0.0,1.0
2019-06-25,13.57,13.71,13.45,13.46,3186455,12.1827798814485,12.308468104249,12.0750471190481,12.0840248492481,3549287.99262347,0.0,1.0
2019-06-26,13.36,13.66,13.33,13.57,2647700,11.9942475472478,12.2635794532488,11.9673143566476,12.1827798814485,2949186.42129549,0.0,1.0
2019-06-27,13.71,13.77,13.38,13.42,3234397,12.308468104249,12.3623344854492,12.0122030076478,12.048113928448,3602689.01819652,0.0,1.0
2019-06-28,13.98,14.09,13.72,13.72,4945792,12.55086681965,12.6496218518504,12.317445834449,12.317445834449,5508955.92739053,0.0,1.0
2019-07-01,14.07,14.36,13.89,14.14,3540777,12.6316663914503,12.8920205672513,12.4700672478497,12.6945105028505,3943955.67822466,0.0,1.0
2019-07-02,14.11,14.17,14.0,14.07,2336310,12.6675773122504,12.7214436934507,12.56882228005,12.6316663914503,2602339.28614908,0.0,1.0
2019-07-03,14.21,14.25,14.14,14.14,976118,12.7573546142508,12.7932655350509,12.6945105028505,12.6945105028505,1087265.9104816,0.0,1.0
2019-07-05,14.27,14.28,14.08,14.15,1195093,12.811220995451,12.820198725651,12.6406441216503,12.7034882330506,1331175.00010776,0.0,1.0
2019-07-08,14.2,14.33,14.15,14.23,1741058,12.7483768840508,12.8650873766512,12.7034882330506,12.7753100746509,1939307.55458998,0.0,1.0
2019-07-09,14.11,14.21,14.04,14.2,2137161,12.6675773122504,12.7573546142508,12.6047332008502,12.7483768840508,2380513.72939621,0.0,1.0
2019-07-10,14.04,14.25,14.02,14.15,1716271,12.6047332008502,12.7932655350509,12.5867777404501,12.7034882330506,1911698.12609557,0.0,1.0
2019-07-11,14.12,14.22,14.04,14.1,6133358,12.6765550424505,12.7663323444508,12.6047332008502,12.6585995820504,6831746.84841338,0.0,1.0
2019-07-12,14.17,14.21,13.98,14.08,1515984,12.7214436934507,12.7573546142508,12.55086681965,12.6406441216503,1688604.98836773,0.0,1.0
2019-07-15,13.92,14.19,13.8,14.08,2248374,12.4970004384498,12.7393991538507,12.3892676760493,12.6406441216503,2504390.25221658,0.0,1.0
2019-07-16,14.12,14.24,13.93,13.93,2163913,12.6765550424505,12.7842878048509,12.5059781686498,12.5059781686498,2410311.90711365,0.0,1.0
2019-07-17,13.92,14.14,13.89,14.11,3037204,12.4970004384498,12.6945105028505,12.4700672478497,12.6675773122504,3383042.18586107,0.0,1.0
2019-07-18,13.9,13.97,13.79,13.88,2983318,12.4790449780497,12.5418890894499,12.3802899458493,12.4610895176496,3323020.33312175,0.0,1.0
2019-07-19,14.25,14.33,13.91,13.92,3389540,12.7932655350509,12.8650873766512,12.4880227082497,12.4970004384498,3775497.73102617,0.0,1.0
2019-07-22,14.23,14.39,13.98,14.32,6044182,12.7753100746509,12.9189537578514,12.55086681965,12.8561096464512,6732416.61904244,0.0,1.0
2019-07-23,15.08,15.58,14.85,15.0,15122884,13.5384171416539,13.9873036516557,13.3319293470531,13.4665953000536,16844885.8041421,0.0,1.0
2019-07-24,15.19,15.43,15.08,15.08,7846958,13.6371721738543,13.8526376986552,13.5384171416539,13.5384171416539,8740469.83497984,0.0,1.0
2019-07-25,15.03,15.32,14.96,15.22,4834929,13.4935284906537,13.7538826664548,13.4306843792535,13.6641053644544,5385469.25812134,0.0,1.0
2019-07-26,15.16,15.22,14.91,15.0,2967139,13.6102389832542,13.6641053644544,13.3857957282533,13.4665953000536,3304999.07425173,0.0,1.0
2019-07-29,15.19,15.24,15.11,15.16,3299747,13.6371721738543,13.6820608248545,13.565350332254,13.6102389832542,3675480.24553785,0.0,1.0
2019-07-30,15.2,15.23,15.03,15.11,4029012,13.6461499040543,13.6730830946544,13.4935284906537,13.565350332254,4487784.67410835,0.0,1.0
2019-07-31,14.86,15.32,14.85,15.16,3366082,13.3409070772531,13.7538826664548,13.3319293470531,13.6102389832542,3749368.63215894,0.0,1.0
2019-08-01,14.6,14.97,14.51,14.81,3642757,13.1074860920522,13.4396621094535,13.0266865202519,13.2960184262529,4057547.86436497,0.0,1.0
2019-08-02,14.69,14.7,14.43,14.6,2891114,13.1882856638525,13.1972633940525,12.9548646786516,13.1074860920522,3220317.31359948,0.0,1.0
2019-08-05,14.37,14.6,14.26,14.5,2748997,12.9009982974514,13.1074860920522,12.802243265251,13.0177087900518,3062017.83607737,0.0,1.0
2019-08-06,14.52,14.61,14.35,14.43,2631978,13.0356642504519,13.1164638222522,12.8830428370513,12.9548646786516,2931674.1997766,0.0,1.0
2019-08-07,14.62,14.64,14.29,14.38,2421894,13.1254415524523,13.1433970128523,12.8291764558511,12.9099760276514,2697668.50421764,0.0,1.0
2019-08-08,14.07,14.65,14.03,14.65,6934263,12.6316663914503,13.1523747430524,12.5957554706501,13.1523747430524,7723848.72957353,0.0,1.0
2019-08-09,13.45,14.04,13.38,14.04,7608401,12.0750471190481,12.6047332008502,12.0122030076478,12.6047332008502,8474748.99609892,0.0,1.0
2019-08-12,13.05,13.37,12.98,13.34,4864000,11.7159379110466,12.0032252774478,11.6530937996464,11.9762920868477,5417850.49408218,0.0,1.0
2019-08-13,13.21,13.36,12.98,13.03,4976924,11.8595815942472,11.9942475472478,11.6530937996464,11.6979824506466,5543632.84383417,0.0,1.0
2019-08-14,12.75,13.12,12.67,13.0,4004745,11.4466060050456,11.7787820224469,11.3747841634453,11.6710492600465,4460754.45660424,0.0,1.0
2019-08-15,12.8,12.97,12.76,12.83,4595996,11.4914946560458,11.6441160694464,11.4555837352456,11.5184278466459,5119329.60513971,0.0,1.0
2019-08-16,12.94,12.99,12.62,12.82,2908786,11.6171828788463,11.6620715298464,11.3298955124451,11.5094501164458,3240001.57633207,0.0,1.0
2019-08-19,13.01,13.13,12.95,13.09,2396924,11.6800269902465,11.7877597526469,11.6261606090463,11.7518488318468,2669855.23800933,0.0,1.0
2019-08-20,13.19,13.37,12.99,12.99,4879010,11.8416261338471,12.0032252774478,11.6620715298464,11.6620715298464,5434569.64209126,0.0,1.0
2019-08-21,13.35,13.44,13.22,13.27,3124123,11.9852698170477,12.066069388848,11.8685593244473,11.9134479754474,3479858.41676058,0.0,1.0
2019-08-22,13.4,13.51,13.34,13.39,2664398,12.0301584680479,12.1289135002483,11.9762920868477,12.0211807378479,2967785.77728855,0.0,1.0
2019-08-23,13.16,13.51,13.1,13.37,3375885,11.814692943247,12.1289135002483,11.7608265620468,12.0032252774478,3760287.87319379,0.0,1.0
2019-08-26,13.42,13.44,13.22,13.25,2739949,12.048113928448,12.066069388848,11.8685593244473,11.8954925150474,3051939.56484578,0.0,1.0
2019-08-27,13.44,13.61,13.34,13.49,3768868,12.066069388848,12.2186908022486,11.9762920868477,12.1109580398482,4198018.78205808,0.0,1.0
2019-08-28,13.5,13.58,13.34,13.34,2680907,12.1199357700483,12.1917576116485,11.9762920868477,11.9762920868477,2986174.61236395,0.0,1.0
2019-08-29,13.81,13.84,13.58,13.62,2041356,12.3982454062494,12.4251785968495,12.1917576116485,12.2276685324487,2273799.67376594,0.0,1.0
2019-08-30,13.81,14.07,13.81,13.91,2651984,12.3982454062494,12.6316663914503,12.3982454062494,12.4880227082497,2953958.22876191,0.0,1.0
2019-09-03,13.55,13.74,13.51,13.73,2519985,12.1648244210484,12.3354012948491,12.1289135002483,12.3264235646491,2806928.86047074,0.0,1.0
2019-09-04,13.66,13.75,13.48,13.62,3521329,12.2635794532488,12.3443790250491,12.1019803096482,12.2276685324487,3922293.18718665,0.0,1.0
2019-09-05,13.8,13.87,13.69,13.78,3375637,12.3892676760493,12.4521117874496,12.2905126438489,12.3713122156493,3760011.6341061,0.0,1.0
2019-09-06,13.89,13.9,13.76,13.82,2436731,12.4700672478497,12.4790449780497,12.3533567552492,12.4072231364494,2714194.9531857,0.0,1.0
2019-09-09,13.72,13.99,13.63,13.94,3338570,12.317445834449,12.55984454985,12.2366462626487,12.5149558988498,3718723.9153018,0.0,1.0
2019-09-10,13.81,13.85,13.69,13.69,3637737,12.3982454062494,12.4341563270495,12.2905126438489,12.2905126438489,4051956.25057379,0.0,1.0
2019-09-11,14.08,14.08,13.79,13.86,2421958,12.6406441216503,12.6406441216503,12.3802899458493,12.4431340572495,2697739.79172415,0.0,1.0
2019-09-12,14.08,14.24,13.91,14.08,1758244,12.7079770981506,12.8523859288114,12.5545427155735,12.7079770981506,1948073.66497401,0.075,1.0
2019-09-13,14.25,14.41,14.14,14.15,3410652,12.8614114807277,13.0058203113885,12.7621304096484,12.7711559615647,3778884.69495186,0.0,1.0
2019-09-16,14.1,14.24,13.99,14.15,3075935,12.7260282019832,12.8523859288114,12.6267471309039,12.7711559615647,3408029.81194409,0.0,1.0
2019-09-17,14.26,14.3,13.89,14.02,5205796,12.870437032644,12.9065392403092,12.5364916117409,12.6538237866528,5767842.28629646,0.0,1.0
2019-09-18,14.33,14.4,14.23,14.25,3177625,12.9336158960581,12.9967947594722,12.8433603768951,12.8614114807277,3520698.82204235,0.0,1.0
2019-09-19,14.21,14.4,14.13,14.35,3958837,12.8253092730625,12.9967947594722,12.7531048577321,12.9516669998907,4386254.75396174,0.0,1.0
2019-09-20,14.3,14.53,14.21,14.22,4127602,12.9065392403092,13.1141269343841,12.8253092730625,12.8343348249788,4573240.54891929,0.0,1.0
2019-09-23,14.2,14.36,14.12,14.24,10771796,12.8162837211462,12.960692551807,12.7440793058158,12.8523859288114,11934778.171899,0.0,1.0
2019-09-24,14.02,14.39,14.0,14.28,5982105,12.6538237866528,12.9877692075559,12.6357726828202,12.8884881364766,6627965.86344633,0.0,1.0
2019-09-25,14.04,14.28,13.8,14.14,5450370,12.6718748904854,12.8884881364766,12.4552616444942,12.7621304096484,6038821.83665315,0.0,1.0
2019-09-26,14.19,14.38,14.1,14.31,5998716,12.8072581692299,12.9787436556396,12.7260282019832,12.9155647922255,6646370.27810601,0.0,1.0
2019-09-27,14.67,14.77,14.3,14.43,5212527,13.2404846612123,13.3307401803753,12.9065392403092,13.0238714152211,5775300.00197127,0.0,1.0
2019-09-30,14.75,14.82,14.58,14.66,3623411,13.3126890765427,13.3758679399568,13.1592546939656,13.231459109296,4014614.32342561,0.0,1.0
2019-10-01,14.42,14.88,14.41,14.83,2288347,13.0148458633048,13.4300212514546,13.0058203113885,13.3848934918731,2535409.49209682,0.0,1.0
2019-10-02,14.36,14.44,14.25,14.31,3140611,12.960692551807,13.0328969671374,12.8614114807277,12.9155647922255,3479688.58760655,0.0,1.0
2019-10-03,14.29,14.4,14.1,14.29,2141365,12.8975136883929,12.9967947594722,12.7260282019832,12.8975136883929,2372558.50928373,0.0,1.0
2019-10-04,14.38,14.41,14.17,14.28,1638058,12.9787436556396,13.0058203113885,12.7892070653973,12.8884881364766,1814911.72527817,0.0,1.0
2019-10-07,14.32,14.43,14.27,14.34,2835189,12.9245903441418,13.0238714152211,12.8794625845603,12.9426414479744,3141291.55346129,0.0,1.0
2019-10-08,14.07,14.25,14.06,14.19,4869098,12.6989515462343,12.8614114807277,12.689925994318,12.8072581692299,5394792.5236643,0.0,1.0
2019-10-09,14.21,14.3,14.06,14.15,4505860,12.8253092730625,12.9065392403092,12.689925994318,12.7711559615647,4992337.35707887,0.0,1.0
2019-10-10,14.32,14.39,14.22,14.23,2932589,12.9245903441418,12.9877692075559,12.8343348249788,12.8433603768951,3249207.39163191,0.0,1.0
2019-10-11,14.58,14.73,14.4,14.5,2714461,13.1592546939656,13.2946379727101,12.9967947594722,13.0870502786352,3007529.09647297,0.0,1.0
2019-10-14,14.59,14.66,14.48,14.55,2310902,13.1682802458819,13.231459109296,13.0689991748026,13.1321780382167,2560399.65359516,0.0,1.0
2019-10-15,14.46,14.66,14.46,14.66,2202244,13.05094807097,13.231459109296,13.05094807097,13.231459109296,2440010.34000231,0.0,1.0
2019-10-16,14.55,14.71,14.39,14.43,3228471,13.1321780382167,13.2765868688775,12.9877692075559,13.0238714152211,3577034.43505697,0.0,1.0
2019-10-17,14.63,14.69,14.55,14.55,2195907,13.2043824535471,13.2585357650449,13.1321780382167,13.1321780382167,2432989.16272831,0.0,1.0
2019-10-18,14.67,14.74,14.58,14.61,3948423,13.2404846612123,13.3036635246264,13.1592546939656,13.1863313497145,4374716.40140826,0.0,1.0
2019-10-21,14.88,15.07,14.8,14.84,4560694,13.4300212514546,13.6015067378643,13.3578168361242,13.3939190437894,5053091.53644487,0.0,1.0
2019-10-22,15.34,15.88,14.79,14.93,12370801,13.8451966396044,14.3325764430846,13.3487912842079,13.4751490110361,13706420.5211189,0.0,1.0
2019-10-23,15.64,15.64,15.32,15.32,5546058,14.1159631970934,14.1159631970934,13.8271455357718,13.8271455357718,6144840.83791467,0.0,1.0
2019-10-24,15.42,15.71,15.41,15.66,6724217,13.9174010549348,14.1791420605075,13.9083755030185,14.134014300926,7450200.34492968,0.0,1.0
2019-10-25,15.61,15.68,15.4,15.4,3496712,14.0888865413445,14.1520654047586,13.8993499511022,13.8993499511022,3874236.20453055,0.0,1.0
2019-10-28,15.73,15.74,15.56,15.69,2201750,14.1971931643401,14.2062187162564,14.043758781763,14.1610909566749,2439463.00505307,0.0,1.0
2019-10-29,15.56,15.76,15.54,15.65,2381428,14.043758781763,14.224269820089,14.0257076779304,14.1249887490097,2638540.02734076,0.0,1.0
2019-10-30,15.52,15.55,15.38,15.51,2414410,14.0076565740978,14.0347332298467,13.8812988472696,13.9986310221815,2675082.94494388,0.0,1.0
2019-10-31,15.66,15.67,15.38,15.54,2321341,14.134014300926,14.1430398528423,13.8812988472696,14.0257076779304,2571965.70528575,0.0,1.0
2019-11-01,15.65,15.84,15.58,15.78,2798619,14.1249887490097,14.2964742354194,14.0618098855956,14.2423209239216,3100773.25570052,0.0,1.0
2019-11-04,15.89,15.91,15.59,15.71,2906564,14.3416019950009,14.3596530988335,14.0708354375119,14.1791420605075,3220372.58990306,0.0,1.0
2019-11-05,15.99,16.02,15.85,15.87,2678356,14.4318575141639,14.4589341699128,14.3054997873357,14.3235508911683,2967526.00266239,0.0,1.0
2019-11-06,16.1,16.11,15.84,15.94,2734632,14.5311385852432,14.5401641371595,14.2964742354194,14.3867297545824,3029877.86825675,0.0,1.0
2019-11-07,16.04,16.18,15.97,16.16,3528837,14.4769852737454,14.6033430005736,14.4138064103313,14.585291896741,3909829.59571362,0.0,1.0
2019-11-08,16.15,16.17,15.99,15.99,3577930,14.5762663448247,14.5943174486573,14.4318575141639,14.4318575141639,3964222.94523426,0.0,1.0
2019-11-11,16.27,16.33,16.09,16.1,3121057,14.6845729678203,14.7387262793181,14.5221130333269,14.5311385852432,3458023.43052659,0.0,1.0
2019-11-12,16.4,16.43,16.18,16.27,3156532,14.8019051427322,14.8289817984811,14.6033430005736,14.6845729678203,3497328.50608206,0.0,1.0
2019-11-13,16.58,16.62,16.34,16.41,3227397,14.9643650772256,15.0004672848908,14.7477518312344,14.8109306946485,3575844.48012684,0.0,1.0
2019-11-14,16.57,16.67,16.53,16.55,3084633,14.9553395253093,15.0455950444723,14.9192373176441,14.9372884214767,3417666.89572652,0.0,1.0
2019-11-15,16.56,16.64,16.48,16.61,2107630,14.946313973393,15.0185183887234,14.8741095580626,14.9914417329745,2335181.29367095,0.0,1.0
2019-11-18,16.5,16.64,16.49,16.51,2389906,14.8921606618952,15.0185183887234,14.8831351099789,14.9011862138115,2647933.35871664,0.0,1.0
2019-11-19,16.42,16.53,16.42,16.49,3623976,14.8199562465648,14.9192373176441,14.8199562465648,14.8831351099789,4015240.32392425,0.0,1.0
2019-11-20,15.98,16.48,15.98,16.38,11330049,14.4228319622476,14.8741095580626,14.4228319622476,14.7838540388996,12553303.2274048,0.0,1.0
2019-11-21,16.02,16.17,15.96,16.06,3750709,14.4589341699128,14.5943174486573,14.404780858415,14.495036377578,4155656.11364578,0.0,1.0
2019-11-22,15.97,16.1,15.85,16.05,4674867,14.4138064103313,14.5311385852432,14.3054997873357,14.4860108256617,5179591.27968363,0.0,1.0
2019-11-25,15.96,16.09,15.91,16.01,4807347,14.404780858415,14.5221130333269,14.3596530988335,14.4499086179965,5326374.54704343,0.0,1.0
2019-11-26,16.2,16.23,15.89,15.89,2662462,14.6213941044062,14.6484707601551,14.3416019950009,14.3416019950009,2949915.99925496,0.0,1.0
2019-11-27,16.36,16.43,16.24,16.28,2279389,14.765802935067,14.8289817984811,14.6574963120714,14.6935985197366,2525484.33728848,0.0,1.0
2019-11-29,16.27,16.44,16.25,16.38,709899,14.6845729678203,14.8380073503974,14.6665218639877,14.7838540388996,786543.58933765,0.0,1.0
2019-12-02,16.32,16.46,16.28,16.36,2766941,14.7297007274018,14.85605845423,14.6935985197366,14.765802935067,3065675.12508893,0.0,1.0
2019-12-03,16.36,16.36,16.09,16.21,2376285,14.765802935067,14.765802935067,14.5221130333269,14.6304196563225,2632841.76085502,0.0,1.0
2019-12-04,16.33,16.46,16.33,16.39,2464400,14.7387262793181,14.85605845423,14.7387262793181,14.7928795908159,2730470.13950393,0.0,1.0
2019-12-05,16.56,16.6,16.32,16.32,2878890,14.946313973393,14.9824161810582,14.7297007274018,14.7297007274018,3189710.7530906,0.0,1.0
2019-12-06,16.66,16.8,16.63,16.73,1685235,15.036569492556,15.1629272193842,15.0094928368071,15.0997483559701,1867182.2129309,0.0,1.0
2019-12-09,16.57,16.72,16.56,16.65,2020343,14.9553395253093,15.0907228040538,14.946313973393,15.0275439406397,2238470.31044303,0.0,1.0
2019-12-10,16.44,16.54,16.39,16.51,1917136,14.8380073503974,14.9282628695604,14.7928795908159,14.9011862138115,2124120.51670509,0.0,1.0
2019-12-11,16.69,16.72,16.42,16.47,2045426,15.0636461483049,15.0907228040538,14.8199562465648,14.8650840061463,2266261.40868567,0.0,1.0
2019-12-12,16.69,16.73,16.45,16.63,3547448,15.1313377876772,15.1676022281509,14.9137511448346,15.0769411269665,3912866.65797769,0.075,1.0
2019-12-13,16.5,16.67,16.45,16.65,2311701,14.9590816954268,15.1132055674403,14.9137511448346,15.0950733472034,2549826.73914141,0.0,1.0
2019-12-16,16.64,16.71,16.45,16.5,3124797,15.086007237085,15.1494700079141,14.9137511448346,14.9590816954268,3446678.85033092,0.0,1.0
2019-12-17,16.82,16.87,16.54,16.68,4352120,15.2491972192169,15.2945277698091,14.9953461359006,15.1222716775587,4800427.02233208,0.0,1.0
2019-12-18,16.86,16.95,16.78,16.85,2185812,15.2854616596907,15.3670566507566,15.2129327787432,15.2763955495722,2410970.05379854,0.0,1.0
2019-12-19,16.65,16.92,16.62,16.87,2528568,15.0950733472034,15.3398583204013,15.0678750168481,15.2945277698091,2789032.96669306,0.0,1.0
2019-12-20,16.74,16.85,16.63,16.7,3302245,15.1766683382694,15.2763955495722,15.0769411269665,15.1404038977956,3642405.5707014,0.0,1.0
2019-12-23,16.79,16.84,16.56,16.75,1814043,15.2219988888616,15.2673294394538,15.0134783561375,15.1857344483878,2000905.54416522,0.0,1.0
2019-12-24,16.85,16.87,16.77,16.87,649901,15.2763955495722,15.2945277698091,15.2038666686247,15.2945277698091,716846.57643646,0.0,1.0
2019-12-26,16.75,16.92,16.71,16.88,1036914,15.1857344483878,15.3398583204013,15.1494700079141,15.3035938799276,1143725.35349082,0.0,1.0
2019-12-27,16.69,16.87,16.68,16.81,1114331,15.1313377876772,15.2945277698091,15.1222716775587,15.2401311090985,1229116.99222961,0.0,1.0
2019-12-30,16.62,16.75,16.59,16.72,1433601,15.0678750168481,15.1857344483878,15.0406766864928,15.1585361180325,1581274.63848476,0.0,1.0
2019-12-31,16.65,16.71,16.54,16.6,1955590,15.0950733472034,15.1494700079141,14.9953461359006,15.0497427966112,2157033.14260691,0.0,1.0
2020-01-02,16.48,16.84,16.39,16.78,2586857,14.9409494751899,15.2673294394538,14.859354484124,15.2129327787432,2853326.25150706,0.0,1.0
2020-01-03,16.27,16.46,16.25,16.35,2783926,14.7505611627027,14.9228172549531,14.7324289424658,14.8230900436502,3070695.10918192,0.0,1.0
2020-01-06,16.09,16.26,16.03,16.18,3096428,14.5873711805708,14.7414950525842,14.5329745198601,14.6689661716367,3415387.59131311,0.0,1.0
2020-01-07,16.05,16.23,15.99,16.05,3001053,14.551106740097,14.7142967222289,14.4967100793864,14.551106740097,3310188.1190433,0.0,1.0
2020-01-08,16.06,16.14,15.89,16.07,3601846,14.5601728502154,14.632701731163,14.4060489782019,14.5692389603339,3972868.13522576,0.0,1.0
2020-01-09,16.1,16.22,16.09,16.12,3871470,14.5964372906892,14.7052306121105,14.5873711805708,14.6145695109261,4270265.80244753,0.0,1.0
2020-01-10,16.14,16.25,16.12,16.14,3193624,14.632701731163,14.7324289424658,14.6145695109261,14.632701731163,3522595.6427599,0.0,1.0
2020-01-13,16.57,16.6,16.14,16.2,2906007,15.0225444662559,15.0497427966112,14.632701731163,14.6870983918736,3205351.53669618,0.0,1.0
2020-01-14,16.58,16.73,16.56,16.59,2692962,15.0316105763743,15.1676022281509,15.0134783561375,15.0406766864928,2970361.00909751,0.0,1.0
2020-01-15,16.62,16.7,16.45,16.56,1972860,15.0678750168481,15.1404038977956,14.9137511448346,15.0134783561375,2176082.10602604,0.0,1.0
2020-01-16,16.78,16.81,16.63,16.69,1168195,15.2129327787432,15.2401311090985,15.0769411269665,15.1313377876772,1288529.46273384,0.0,1.0
2020-01-17,16.59,16.81,16.57,16.8,2555127,15.0406766864928,15.2401311090985,15.0225444662559,15.23106499898,2818327.7796316,0.0,1.0
2020-01-21,16.47,16.61,16.36,16.44,1945308,14.9318833650715,15.0588089067297,14.8321561537686,14.9046850347162,2145692.00526611,0.0,1.0
2020-01-22,16.55,16.69,16.41,16.5,1955692,15.004412246019,15.1313377876772,14.8774867043608,14.9590816954268,2157145.64951304,0.0,1.0
2020-01-23,16.58,16.66,16.34,16.47,2129586,15.0316105763743,15.1041394573219,14.8140239335318,14.9318833650715,2348952.27631134,0.0,1.0
2020-01-24,16.43,16.66,16.35,16.58,1959439,14.8956189245977,15.1041394573219,14.8230900436502,15.0316105763743,2161278.62379975,0.0,1.0
2020-01-27,16.42,16.51,16.19,16.2,4045422,14.8865528144793,14.9681478055453,14.6780322817552,14.6870983918736,4462136.40376108,0.0,1.0
2020-01-28,15.89,16.31,15.52,16.26,10921030,14.4060489782019,14.7868256031764,14.0706029038196,14.7414950525842,12045993.1076577,0.0,1.0
2020-01-29,16.08,16.31,15.97,16.05,6113661,14.5783050704523,14.7868256031764,14.4785778591495,14.551106740097,6743422.39409248,0.0,1.0
2020-01-30,15.82,15.99,15.625,15.9,3352042,14.3425862073729,14.4967100793864,14.1657970600633,14.4151150883204,3697332.10407618,0.0,1.0
2020-01-31,15.63,15.83,15.6,15.72,3287770,14.1703301151225,14.3516523174913,14.1431317847672,14.2519251061885,3626439.51711183,0.0,1.0
2020-02-03,15.77,15.89,15.7,15.72,3764854,14.2972556567807,14.4060489782019,14.2337928859516,14.2519251061885,4152667.40731757,0.0,1.0
2020-02-04,15.9,16.13,15.82,15.92,2885193,14.4151150883204,14.6236356210445,14.3425862073729,14.4332473085573,3182393.50979369,0.0,1.0
2020-02-05,16.12,16.155,15.86,15.95,3845609,14.6145695109261,14.6463008963406,14.3788506478466,14.4604456389126,4241740.88970971,0.0,1.0
2020-02-06,16.14,16.3,15.99,16.23,2899755,14.632701731163,14.777759493058,14.4967100793864,14.7142967222289,3198455.52515613,0.0,1.0
2020-02-07,15.86,16.17,15.78,16.08,2235941,14.3788506478466,14.6599000615183,14.3063217668991,14.5783050704523,2466262.78612268,0.0,1.0
2020-02-10,15.84,15.92,15.77,15.82,2006496,14.3607184276097,14.4332473085573,14.2972556567807,14.3425862073729,2213182.91283357,0.0,1.0
2020-02-11,16.19,16.27,15.8,15.88,2277191,14.6780322817552,14.7505611627027,14.324453987136,14.3969828680835,2511761.90256964,0.0,1.0
2020-02-12,16.34,16.39,16.15,16.23,2110103,14.8140239335318,14.859354484124,14.6417678412814,14.7142967222289,2327462.35423287,0.0,1.0
2020-02-13,16.42,16.47,16.2,16.3,1673647,14.8865528144793,14.9318833650715,14.6870983918736,14.777759493058,1846047.50894851,0.0,1.0
2020-02-14,16.15,16.45,16.1,16.41,1659979,14.6417678412814,14.9137511448346,14.5964372906892,14.8774867043608,1830971.58352798,0.0,1.0
2020-02-18,16.35,16.38,16.04,16.12,1754363,14.8230900436502,14.8502883740055,14.5420406299786,14.6145695109261,1935077.97399418,0.0,1.0
2020-02-19,15.89,16.39,15.86,16.39,3905222,14.4060489782019,14.859354484124,14.3788506478466,14.859354484124,4307494.55828557,0.0,1.0
2020-02-20,15.98,16.16,15.79,15.89,1925134,14.4876439692679,14.6508339513998,14.3153878770175,14.4060489782019,2123439.90404912,0.0,1.0
2020-02-21,16.08,16.16,15.84,15.93,2007323,14.5783050704523,14.6508339513998,14.3607184276097,14.4423134186757,2214095.10118027,0.0,1.0
2020-02-24,14.18,14.8,14.09,14.75,8635832,12.8557441479486,13.4178429752919,12.7741491568827,13.3725124246997,9525399.41295739,0.0,1.0
2020-02-25,13.62,14.38,13.58,14.15,7322828,12.348041981316,13.0370663503174,12.3117775408422,12.8285458175933,8077144.33680363,0.0,1.0
2020-02-26,13.65,14.17,13.63,13.81,6993041,12.3752403116713,12.8466780378302,12.3571080914344,12.5202980735663,7713386.34612006,0.0,1.0
2020-02-27,13.53,14.1,13.16,13.51,6377467,12.26644699025,12.7832152670011,11.9310009158677,12.2483147700131,7034402.75562968,0.0,1.0
2020-02-28,13.52,13.52,12.99,13.15,6314378,12.2573808801315,12.2573808801315,11.7768770438542,11.9219348057493,6964815.02817461,0.0,1.0
2020-03-02,13.86,13.86,13.37,13.57,5862883,12.5656286241585,12.5656286241585,12.1213892283549,12.3027114307238,6466812.03229033,0.0,1.0
2020-03-03,13.96,14.27,13.76,13.85,8086465,12.6562897253429,12.9373391390146,12.4749675229741,12.5565625140401,8919442.73162106,0.0,1.0
2020-03-04,14.67,14.73,14.23,14.27,6241957,13.2999835437522,13.3543802044628,12.9010746985408,12.9373391390146,6884934.02181807,0.0,1.0
2020-03-05,14.33,14.65,14.2,14.4,5682887,12.9917357997252,13.2818513235153,12.8738763681855,13.0551985705543,6268274.84528453,0.0,1.0
2020-03-06,13.76,14.02,13.42,13.9,5546480,12.4749675229741,12.7106863860536,12.1667197789471,12.6018930646323,6117816.71250435,0.0,1.0
2020-03-09,13.27,13.54,12.51,13.06,9819769,12.0307281271705,12.2755131003684,11.3417037581691,11.8403398146833,10831292.4415363,0.0,1.0
2020-03-10,13.85,13.86,13.12,13.61,6910001,12.5565625140401,12.5656286241585,11.8947364753939,12.3389758711975,7621792.488429,0.0,1.0
2020-03-11,13.08,13.52,12.88,13.52,4769464,11.8584720349202,12.2573808801315,11.6771498325514,12.2573808801315,5260761.16183376,0.0,1.0
2020-03-12,12.4,13.24,11.67,12.27,4782657,11.3099723727545,12.076131791554,10.6441433540359,11.1914000817498,5243597.84846729,0.075,1.0
2020-03-13,12.98,13.05,12.04,13.04,3996585,11.8389872095446,11.9028338277779,10.9816183361262,11.893712882316,4381766.14112547,0.0,1.0
2020-03-16,11.6,12.82,11.46,11.84,4106606,10.5802967358026,11.6930520821543,10.452603499336,10.7991994268882,4502390.69749364,0.0,1.0
2020-03-17,12.23,12.72,11.55,11.78,5116182,11.1549162999022,11.6018426275353,10.5346920084931,10.7444737541168,5609267.17671101,0.0,1.0
2020-03-18,11.63,12.47,11.05,11.45,4131577,10.6076595721883,11.3738189909878,10.0786447353982,10.4434825538741,4529768.34173493,0.0,1.0
2020-03-19,11.49,11.75,10.92,11.54,4922905,10.4799663357217,10.7171109177311,9.96007244439349,10.5255710630312,5397362.60957223,0.0,1.0
2020-03-20,10.94,11.87,10.83,11.5,5032369,9.97831433531729,10.8265622632739,9.8779839352364,10.4890872811836,5517376.48363524,0.0,1.0
2020-03-23,10.57,11.1,10.41,10.8,5892348,9.64083935322703,10.1242494627077,9.49490422583665,9.85062109885071,6460238.16786789,0.0,1.0
2020-03-24,11.76,11.79,10.79,11.0,4732033,10.726231863193,10.7535946995787,9.84150015338881,10.0330400080887,5188094.83048359,0.0,1.0
2020-03-25,11.95,12.47,11.49,11.7,4085399,10.8995298269691,11.3738189909878,10.4799663357217,10.6715061904216,4479139.8184169,0.0,1.0
2020-03-26,12.54,12.61,12.05,12.05,3338486,11.4376656092211,11.5015122274544,10.9907392815881,10.9907392815881,3660241.16024589,0.0,1.0
2020-03-27,11.82,12.37,11.79,12.18,2957414,10.7809575359644,11.2826095363688,10.7535946995787,11.1093115725927,3242442.36779409,0.0,1.0
2020-03-30,12.31,12.43,11.78,11.87,4238847,11.2278838635974,11.3373352091402,10.7444737541168,10.8265622632739,4647376.76341457,0.0,1.0
2020-03-31,12.2,12.32,11.97,12.2,4693037,11.1275534635165,11.2370048090593,10.9177717178929,11.1275534635165,5145340.49085633,0.0,1.0
2020-04-01,11.73,11.98,11.47,11.73,4236987,10.6988690268073,10.9268926633548,10.4617244447979,10.6988690268073,4645337.50113877,0.0,1.0
2020-04-02,12.2,12.22,11.55,11.69,4315956,11.1275534635165,11.1457953544403,10.5346920084931,10.6623852449597,4731917.34127694,0.0,1.0
2020-04-03,11.4,12.12,11.17,12.02,5700670,10.3978778265646,11.0545858998213,10.188096080941,10.9633764452024,6250086.70845977,0.0,1.0
2020-04-06,12.11,12.26,11.61,11.87,4497210,11.0454649543595,11.1822791362879,10.5894176812645,10.8265622632739,4930640.16092006,0.0,1.0
2020-04-07,12.18,12.75,12.16,12.55,4250184,11.1093115725927,11.629205463921,11.0910696816689,11.446786554683,4659806.3958988,0.0,1.0
2020-04-08,12.94,13.05,12.23,12.39,4608382,11.8025034276971,11.9028338277779,11.1549162999022,11.3008514272926,5052526.64786859,0.0,1.0
2020-04-09,13.06,13.41,12.86,13.05,3944851,11.9119547732398,12.2311878644063,11.7295358640019,11.9028338277779,4325046.14404171,0.0,1.0
2020-04-13,12.97,13.15,12.77,13.02,4931243,11.8298662640827,11.9940432823969,11.6474473548448,11.8754709913922,5406504.20573114,0.0,1.0
2020-04-14,13.06,13.31,12.93,13.25,4491687,11.9119547732398,12.1399784097873,11.7933824822352,12.0852527370159,4924584.86761408,0.0,1.0
2020-04-15,12.83,13.2,12.73,12.8,6737388,11.7021730276162,12.0396480097064,11.6109635729972,11.6748101912305,7386721.06761768,0.0,1.0
2020-04-16,12.92,13.01,12.6,12.9,4436042,11.7842615367733,11.8663500459303,11.4923912819925,11.7660196458495,4863576.93786329,0.0,1.0
2020-04-17,13.18,13.31,12.91,13.18,4628700,12.0214061187826,12.1399784097873,11.7751405913114,12.0214061187826,5074802.84728772,0.0,1.0
2020-04-20,13.17,13.29,12.9,13.08,3686994,12.0122851733207,12.1217365188635,11.7660196458495,11.9301966641636,4042337.5135854,0.0,1.0
2020-04-21,13.1,13.79,12.67,13.6,9787671,11.9484385550874,12.5777837919584,11.5562379002258,12.4044858281824,10730982.92374,0.0,1.0
2020-04-22,12.97,13.31,12.88,13.26,7232279,11.8298662640827,12.1399784097873,11.7477777549257,12.0943736824778,7929308.45843958,0.0,1.0
2020-04-23,12.87,13.14,12.77,12.88,7142186,11.7386568094638,11.984922336935,11.6474473548448,11.7477777549257,7830532.51423906,0.0,1.0
2020-04-24,12.96,13.12,12.74,13.05,3062500,11.8207453186208,11.9666804460112,11.6200845184591,11.9028338277779,3357656.30086605,0.0,1.0
2020-04-27,13.24,13.32,12.95,13.1,3223032,12.076131791554,12.1490993552492,11.8116243731589,11.9484385550874,3533659.98455278,0.0,1.0
2020-04-28,13.62,13.74,13.32,13.48,3035254,12.4227277191062,12.532179064649,12.1490993552492,12.2950344826396,3327784.39765839,0.0,1.0
2020-04-29,13.7,13.89,13.63,13.73,2905665,12.4956952828014,12.6689932465774,12.4318486645681,12.5230581191871,3185705.92504682,0.0,1.0
2020-04-30,13.35,13.56,13.2,13.48,2713874,12.1764621916349,12.3680020463348,12.0396480097064,12.2950344826396,2975430.57497356,0.0,1.0
2020-05-01,13.17,13.26,12.92,13.1,4082161,12.0122851733207,12.0943736824778,11.7842615367733,11.9484385550874,4475589.74785294,0.0,1.0
2020-05-04,12.91,13.14,12.86,13.07,3927312,11.7751405913114,11.984922336935,11.7295358640019,11.9210757187017,4305816.77788302,0.0,1.0
2020-05-05,12.73,13.06,12.73,13.0,2687141,11.6109635729972,11.9119547732398,11.6109635729972,11.8572291004684,2946121.1134581,0.0,1.0
2020-05-06,12.55,12.9,12.51,12.78,2515267,11.446786554683,11.7660196458495,11.4103027728354,11.6565683003067,2757682.31539932,0.0,1.0
2020-05-07,12.89,13.09,12.68,12.68,4098192,11.7568987003876,11.9393176096255,11.5653588456877,11.5653588456877,4493165.77663959,0.0,1.0
2020-05-08,13.51,13.58,13.06,13.06,2713888,12.3223973190253,12.3862439372586,11.9119547732398,11.9119547732398,2975445.9242595,0.0,1.0
2020-05-11,13.36,13.52,13.1,13.32,2887818,12.1855831370968,12.3315182644872,11.9484385550874,12.1490993552492,3166138.87459734,0.0,1.0
2020-05-12,12.97,13.38,12.96,13.38,1981151,11.8298662640827,12.2038250280206,11.8207453186208,12.2038250280206,2172089.51448721,0.0,1.0
2020-05-13,12.42,12.91,12.22,12.89,2556337,11.3282142636783,11.7751405913114,11.1457953544403,11.7568987003876,2802710.54210187,0.0,1.0
2020-05-14,12.84,12.88,12.12,12.26,3714065,11.7112939730781,11.7477777549257,11.0545858998213,11.1822791362879,4072017.55071869,0.0,1.0
2020-05-15,12.7,12.84,12.63,12.8,2878056,11.5836007366115,11.7112939730781,11.5197541183782,11.6748101912305,3155436.03678213,0.0,1.0
2020-05-18,13.66,13.78,13.0,13.0,3801291,12.4592115009538,12.5686628464966,11.8572291004684,11.8572291004684,4167650.18043276,0.0,1.0
2020-05-19,13.21,13.69,13.2,13.56,2763504,12.0487689551683,12.4865743373395,12.0396480097064,12.3680020463348,3029843.79365502,0.0,1.0
2020-05-20,13.49,13.72,13.32,13.35,1826007,12.3041554281015,12.5139371737252,12.1490993552492,12.1764621916349,2001993.11313485,0.0,1.0
2020-05-21,13.48,13.62,13.41,13.41,2792762,12.2950344826396,12.4227277191062,12.2311878644063,12.2311878644063,3061921.60852873,0.0,1.0
2020-05-22,13.32,13.54,13.15,13.51,1764258,12.1490993552492,12.349760155411,11.9940432823969,12.3223973190253,1934292.89471129,0.0,1.0
2020-05-26,14.19,14.28,13.52,13.6,2939232,12.9426216104344,13.0247101195915,12.3315182644872,12.4044858281824,3222508.03085946,0.0,1.0
2020-05-27,14.39,14.64,14.29,14.44,2804231,13.1250405196724,13.3530641562198,13.0338310650534,13.1706452469819,3074495.96285187,0.0,1.0
2020-05-28,14.53,14.71,14.24,14.57,2847789,13.252733756139,13.4169107744531,12.9882263377439,13.2892175379866,3122251.97694268,0.0,1.0
2020-05-29,14.47,14.55,14.24,14.51,2415669,13.1980080833676,13.2709756470628,12.9882263377439,13.2344918652152,2648485.30241853,0.0,1.0
2020-06-01,14.41,14.62,14.37,14.46,2394031,13.1432824105962,13.334822265296,13.1067986287486,13.1888871379057,2624761.88461016,0.0,1.0
2020-06-02,14.58,14.78,14.51,14.52,1300233,13.2983384834485,13.4807573926864,13.2344918652152,13.2436128106771,1425546.2938919,0.0,1.0
2020-06-03,14.88,15.01,14.65,14.75,1633501,13.5719668473054,13.6905391383101,13.3621851016817,13.4533945563007,1790933.85310073,0.0,1.0
2020-06-04,14.73,14.85,14.6,14.79,2244104,13.4351526653769,13.5446040109197,13.3165803743723,13.4898783381483,2460385.28502815,0.0,1.0
2020-06-05,15.08,15.3,14.98,15.09,2216766,13.7543857565434,13.9550465567052,13.6631763019244,13.7635067020053,2430412.51508428,0.0,1.0
2020-06-08,15.36,15.51,15.06,15.06,2116319,14.0097722294766,14.146586411405,13.7361438656196,13.7361438656196,2320284.67754857,0.0,1.0
2020-06-09,15.05,15.24,14.91,15.12,1394136,13.7270229201577,13.9003208839338,13.5993296836911,13.790869538391,1528499.43662504,0.0,1.0
2020-06-10,14.48,15.04,14.41,15.0,2494173,13.2071290288295,13.7179019746958,13.1432824105962,13.6814181928482,2734555.32698773,0.0,1.0
2020-06-11,13.55,14.19,13.43,14.16,2435364,12.3588811008729,12.9426216104344,12.2494297553301,12.9152587740487,2670078.458613,0.0,1.0
2020-06-12,13.52,13.93,13.25,13.92,2220661,12.3999253554514,12.7759585947809,12.1522937100393,12.7667870523583,2421251.40751761,0.075,1.0
2020-06-15,13.92,14.12,13.0,13.24,3478668,12.7667870523583,12.9502179008117,11.9230051494725,12.1431221676166,3792893.1031285,0.0,1.0
2020-06-16,14.16,14.46,13.97,14.4,2989640,12.9869040705024,13.2620503431825,12.8126447644716,13.2070210886465,3259691.62243626,0.0,1.0
2020-06-17,14.1,14.37,13.95,14.27,2668636,12.9318748159664,13.1795064613785,12.7943016796263,13.0877910371518,2909691.60585615,0.0,1.0
2020-06-18,13.99,14.23,13.82,13.96,1860552,12.830987849317,13.0511048674611,12.6750716281316,12.803473222049,2028614.06975657,0.0,1.0
2020-06-19,13.9,14.2,13.8,14.2,4521089,12.7484439675129,13.0235902401931,12.6567285432862,13.0235902401931,4929475.09987449,0.0,1.0
2020-06-22,13.55,13.86,13.49,13.85,3295708,12.4274399827194,12.7117577978222,12.3724107281834,12.7025862553996,3593406.48291975,0.0,1.0
2020-06-23,13.72,13.88,13.64,13.65,3200129,12.5833562039048,12.7301008826676,12.5099838645235,12.5191554069461,3489193.91365361,0.0,1.0
2020-06-24,13.49,13.68,13.45,13.64,2160268,12.3724107281834,12.5466700342142,12.3357245584927,12.5099838645235,2355403.15951658,0.0,1.0
2020-06-25,13.46,13.49,13.13,13.44,2630462,12.3448961009154,12.3724107281834,12.0422352009672,12.3265530160701,2868069.38110841,0.0,1.0
2020-06-26,13.3,13.49,13.23,13.35,4140801,12.1981514221527,12.3724107281834,12.133950625194,12.244009134266,4514836.01031417,0.0,1.0
2020-06-29,13.74,13.865,13.4,13.44,1440503,12.6016992887502,12.7163435690336,12.2898668463794,12.3265530160701,1570622.40309679,0.0,1.0
2020-06-30,13.99,14.06,13.65,13.69,1717011,12.830987849317,12.8951886462757,12.5191554069461,12.5558415766368,1872107.13407999,0.0,1.0
2020-07-01,13.88,14.09,13.78,14.06,1751588,12.7301008826676,12.9227032735437,12.6383854584409,12.8951886462757,1909807.44489634,0.0,1.0
2020-07-02,14.09,14.28,14.04,14.06,2628515,12.9227032735437,13.0969625795744,12.8768455614303,12.8951886462757,2865946.51026479,0.0,1.0
2020-07-06,14.14,14.35,14.03,14.33,1842407,12.968560985657,13.1611633765331,12.8676740190077,13.1428202916878,2008830.04743646,0.0,1.0
2020-07-07,13.84,14.06,13.78,14.03,1989951,12.6934147129769,12.8951886462757,12.6383854584409,12.8676740190077,2169701.57067696,0.0,1.0
2020-07-08,14.06,14.11,13.8,13.82,3450811,12.8951886462757,12.941046358389,12.6567285432862,12.6750716281316,3762519.80416066,0.0,1.0
2020-07-09,13.7,14.13,13.62,14.09,3098355,12.5650131190595,12.9593894432344,12.4916407796781,12.9227032735437,3378226.75533961,0.0,1.0
2020-07-10,14.03,14.1,13.67,13.69,1756965,12.8676740190077,12.9318748159664,12.5374984917915,12.5558415766368,1915670.14470428,0.0,1.0
2020-07-13,13.66,14.1,13.6,13.95,3946056,12.5283269493688,12.9318748159664,12.4732976948328,12.7943016796263,4302499.86114193,0.0,1.0
2020-07-14,14.0,14.02,13.67,13.73,3152600,12.8401593917396,12.858502476585,12.5374984917915,12.5925277463275,3437371.65976258,0.0,1.0
2020-07-15,14.15,14.32,14.12,14.23,3010509,12.9777325280797,13.1336487492651,12.9502179008117,13.0511048674611,3282445.70134497,0.0,1.0
2020-07-16,14.26,14.5,14.09,14.16,3255862,13.0786194947291,13.2987365128732,12.9227032735437,12.9869040705024,3549961.22784301,0.0,1.0
2020-07-17,14.24,14.35,14.09,14.32,3189183,13.0602764098837,13.1611633765331,12.9227032735437,13.1336487492651,3477259.17084204,0.0,1.0
2020-07-20,14.2,14.53,14.12,14.32,5070411,13.0235902401931,13.3262511401412,12.9502179008117,13.1336487492651,5528416.88598247,0.0,1.0
2020-07-21,14.1,14.9,14.06,14.35,7444778,12.9318748159664,13.66559820978,12.8951886462757,13.1611633765331,8117258.42492665,0.0,1.0
2020-07-22,14.32,14.415,14.06,14.1,5382439,13.1336487492651,13.2207784022805,12.8951886462757,12.9318748159664,5868630.10816494,0.0,1.0
2020-07-23,14.31,14.47,14.195,14.32,2309379,13.1244772068424,13.2712218856052,13.0190044689817,13.1336487492651,2517983.22852593,0.0,1.0
2020-07-24,14.37,14.435,14.275,14.32,2790391,13.1795064613785,13.2391214871258,13.0923768083631,13.1336487492651,3042444.63079887,0.0,1.0
2020-07-27,14.58,14.66,14.34,14.42,2731615,13.3721088522546,13.4454811916359,13.1519918341105,13.2253641734918,2978359.44502389,0.0,1.0
2020-07-28,14.31,14.56,14.26,14.51,1814298,13.1244772068424,13.3537657674092,13.0786194947291,13.3079080552959,1978181.98552431,0.0,1.0
2020-07-29,14.51,14.59,14.32,14.32,2847052,13.3079080552959,13.3812803946772,13.1336487492651,13.1336487492651,3104223.77043403,0.0,1.0
2020-07-30,14.08,14.46,14.025,14.36,2020237,12.913531731121,13.2620503431825,12.8630882477963,13.1703349189558,2202723.27913587,0.0,1.0
2020-07-31,13.94,14.36,13.8,14.06,2794026,12.7851301372036,13.1703349189558,12.6567285432862,12.8951886462757,3046407.97723776,0.0,1.0
2020-08-03,14.21,14.34,14.0,14.02,3179208,13.0327617826157,13.1519918341105,12.8401593917396,12.858502476585,3466383.13762941,0.0,1.0
2020-08-04,14.35,14.46,14.11,14.13,2047117,13.1611633765331,13.2620503431825,12.941046358389,12.9593894432344,2232031.32652991,0.0,1.0
2020-08-05,14.5,14.66,14.4,14.4,1891632,13.2987365128732,13.4454811916359,13.2070210886465,13.2070210886465,2062501.49955592,0.0,1.0
2020-08-06,14.43,14.66,14.4,14.5,1665653,13.2345357159145,13.4454811916359,13.2070210886465,13.2987365128732,1816110.00989612,0.0,1.0
2020-08-07,14.75,14.79,14.31,14.39,2568144,13.52802507344,13.5647112431307,13.1244772068424,13.1978495462238,2800122.24950494,0.0,1.0
2020-08-10,14.71,14.86,14.65,14.81,2218993,13.4913389037493,13.6289120400894,13.4363096492133,13.583054327976,2419432.73850521,0.0,1.0
2020-08-11,14.83,15.19,14.82,14.98,3291677,13.6013974128213,13.9315729400375,13.5922258703987,13.7389705491614,3589011.36613979,0.0,1.0
2020-08-12,14.74,15.06,14.71,15.0,2543737,13.5188535310173,13.8123428885428,13.4913389037493,13.7573136340068,2773510.58608433,0.0,1.0
2020-08-13,14.74,14.82,14.59,14.67,2055217,13.5188535310173,13.5922258703987,13.3812803946772,13.4546527340586,2240862.9925973,0.0,1.0
2020-08-14,14.82,15.08,14.585,14.65,2086594,13.5922258703987,13.8306859733881,13.3766946234659,13.4363096492133,2275074.25015245,0.0,1.0
2020-08-17,14.6,15.07,14.59,15.0,2366435,13.3904519370999,13.8215144309655,13.3812803946772,13.7573136340068,2580193.04817301,0.0,1.0
2020-08-18,14.33,14.65,14.3,14.58,2423961,13.1428202916878,13.4363096492133,13.1153056644198,13.3721088522546,2642915.32251783,0.0,1.0
2020-08-19,14.2,14.45,14.12,14.34,2907034,13.0235902401931,13.2528788007598,12.9502179008117,13.1519918341105,3169623.89315682,0.0,1.0
2020-08-20,13.93,14.14,13.83,14.01,2424461,12.7759585947809,12.968560985657,12.6842431705542,12.8493309341623,2643460.48708991,0.0,1.0
2020-08-21,13.83,13.96,13.755,13.85,3319162,12.6842431705542,12.803473222049,12.6154566023842,12.7025862553996,3618979.06266601,0.0,1.0
2020-08-24,14.43,14.55,13.93,13.97,6267532,13.2345357159145,13.3445942249866,12.7759585947809,12.8126447644716,6833672.8013243,0.0,1.0
2020-08-25,14.38,14.59,14.285,14.55,2714736,13.1886780038011,13.3812803946772,13.1015483507858,13.3445942249866,2959955.77940025,0.0,1.0
2020-08-26,14.43,14.52,14.24,14.27,1953434,13.2345357159145,13.3170795977185,13.0602764098837,13.0877910371518,2129886.02132101,0.0,1.0
2020-08-27,14.39,14.63,14.39,14.42,2313427,13.1978495462238,13.4179665643679,13.1978495462238,13.2253641734918,2522396.88090133,0.0,1.0
2020-08-28,14.46,14.51,14.335,14.41,2647069,13.2620503431825,13.3079080552959,13.1474060628991,13.2161926310692,2886176.47720486,0.0,1.0
2020-08-31,13.98,14.43,13.96,14.42,2341708,12.8218163068943,13.2345357159145,12.803473222049,13.2253641734918,2553232.47942628,0.0,1.0
2020-09-01,14.2,14.22,13.91,14.0,2017863,13.0235902401931,13.0419333250384,12.7576155099356,12.8401593917396,2200134.83774772,0.0,1.0
2020-09-02,14.51,14.54,14.17,14.22,1351136,13.3079080552959,13.3354226825639,12.9960756129251,13.0419333250384,1473182.95847394,0.0,1.0
2020-09-03,14.25,14.655,14.17,14.51,1905762,13.0694479523064,13.4408954204246,12.9960756129251,13.3079080552959,2077907.85036238,0.0,1.0
2020-09-04,14.48,14.55,14.115,14.41,2972646,13.2803934280279,13.3445942249866,12.9456321296004,13.2161926310692,3241162.56896102,0.0,1.0
2020-09-08,14.01,14.58,14.0,14.58,3980532,12.8493309341623,13.3721088522546,12.8401593917396,13.3721088522546,4340090.04871472,0.0,1.0
2020-09-09,14.1,14.405,14.04,14.04,3272506,12.9318748159664,13.2116068598578,12.8768455614303,12.8768455614303,3568108.66611778,0.0,1.0
2020-09-10,13.85,14.2,13.79,14.09,2978989,12.7025862553996,13.0235902401931,12.6475570008635,12.9227032735437,3248078.5267222,0.0,1.0
2020-09-11,14.05,14.11,13.77,13.94,3513036,12.886017103853,12.941046358389,12.6292139160182,12.7851301372036,3830365.53515373,0.0,1.0
2020-09-14,14.29,14.385,14.05,14.08,2905428,13.1749206901671,13.2625076366728,12.9536484042581,12.9813074399967,3151333.28665779,0.075,1.0
2020-09-15,14.25,14.505,14.24,14.39,3077330,13.138041975849,13.3731437796273,13.1288222972694,13.2671174759626,3337784.47204011,0.0,1.0
2020-09-16,14.23,14.61,14.19,14.32,3150216,13.1196026186899,13.4699504047125,13.0827239043717,13.2025797259058,3416839.28872507,0.0,1.0
2020-09-17,14.2,14.235,13.75,13.99,5161969,13.0919435829512,13.1242124579796,12.6770580468718,12.8983303327808,5598860.04209901,0.0,1.0
2020-09-18,14.1,14.6,14.04,14.25,5425006,12.9997467971558,13.460730726133,12.9444287256786,13.138041975849,5884159.57584156,0.0,1.0
2020-09-21,13.49,13.9,13.43,13.81,3828811,12.4373464038037,12.815353225565,12.3820283323264,12.7323761183491,4152868.2013877,0.0,1.0
2020-09-22,13.42,13.69,13.39,13.48,3011971,12.3728086537469,12.6217399753945,12.3451496180083,12.4281267252241,3266893.7143677,0.0,1.0
2020-09-23,13.33,13.61,13.32,13.41,2516100,12.289831546531,12.5479825467582,12.2806118679515,12.3635889751673,2729053.92340118,0.0,1.0
2020-09-24,13.54,13.76,13.22,13.29,4256649,12.4834447967014,12.6862777254514,12.188415082156,12.2529528322128,4616916.91665343,0.0,1.0
2020-09-25,13.83,13.97,13.38,13.46,2282408,12.7508154755082,12.8798909756218,12.3359299394287,12.4096873680651,2475583.04805144,0.0,1.0
2020-09-28,13.89,14.1,13.86,13.99,3396371,12.8061335469854,12.9997467971558,12.7784745112468,12.8983303327808,3683827.98890187,0.0,1.0
2020-09-29,13.8,13.965,13.725,13.89,1381320,12.7231564397695,12.875281136332,12.6540088504229,12.8061335469854,1498230.10431721,0.0,1.0
2020-09-30,14.09,14.14,13.8,13.8,3655715,12.9905271185763,13.036625511474,12.7231564397695,12.7231564397695,3965121.96001213,0.0,1.0
2020-10-01,14.02,14.31,13.97,14.16,2498230,12.9259893685195,13.1933600473262,12.8798909756218,13.0550648686331,2709671.46896328,0.0,1.0
2020-10-02,14.03,14.15,13.71,13.71,2644590,12.935209047099,13.0458451900535,12.6401793325536,12.6401793325536,2868418.86860122,0.0,1.0
2020-10-05,14.4,14.475,14.1,14.16,1700571,13.2763371545421,13.3454847438887,12.9997467971558,13.0550648686331,1844501.3948461,0.0,1.0
2020-10-06,14.19,14.51,14.175,14.46,2418111,13.0827239043717,13.3777536189171,13.0688943865024,13.3316552260194,2622771.47639981,0.0,1.0
2020-10-07,14.52,14.715,14.41,14.41,2277530,13.3869732974966,13.5667570297977,13.2855568331217,13.2855568331217,2470292.19115453,0.0,1.0
2020-10-08,14.54,14.66,14.39,14.57,2105601,13.4054126546557,13.5160487976102,13.2671174759626,13.4330716903943,2283811.7205864,0.0,1.0
2020-10-09,14.42,14.7,14.38,14.7,1481893,13.2947765117012,13.5529275119284,13.257897797383,13.5529275119284,1607315.25206102,0.0,1.0
2020-10-12,14.51,14.67,14.44,14.47,2544993,13.3777536189171,13.5252684761898,13.3132158688603,13.3408749045989,2760392.32609138,0.0,1.0
2020-10-13,14.52,14.57,14.42,14.48,1501587,13.3869732974966,13.4330716903943,13.2947765117012,13.3500945831785,1628676.08349359,0.0,1.0
2020-10-14,14.44,14.67,14.42,14.53,1425564,13.3132158688603,13.5252684761898,13.2947765117012,13.3961929760762,1546218.76207602,0.0,1.0
2020-10-15,14.69,14.715,14.26,14.26,1423678,13.5437078333489,13.5667570297977,13.1472616544285,13.1472616544285,1544173.13761772,0.0,1.0
2020-10-16,14.47,14.73,14.45,14.7,3192254,13.3408749045989,13.580586547667,13.3224355474398,13.5529275119284,3462435.23834232,0.0,1.0
2020-10-19,14.35,14.6,14.295,14.49,3119266,13.2302387616444,13.460730726133,13.1795305294569,13.359314261758,3383269.78873332,0.0,1.0
2020-10-20,13.76,14.82,13.74,14.82,6030515,12.6862777254514,13.6635636548829,12.6678383682923,13.6635636548829,6540916.74451715,0.0,1.0
2020-10-21,13.67,14.12,13.555,13.88,7906935,12.6033006182355,13.0181861543149,12.4972743145707,12.7969138684059,8576150.38505149,0.0,1.0
2020-10-22,13.91,13.9378,13.5,13.67,3905848,12.8245729041445,12.8502036105956,12.4465660823832,12.6033006182355,4236425.34422664,0.0,1.0
2020-10-23,14.01,14.11,13.95,14.03,2682514,12.9167696899399,13.0089664757354,12.8614516184627,12.935209047099,2909552.62361536,0.0,1.0
2020-10-26,13.97,14.11,13.79,13.79,3255989,12.8798909756218,13.0089664757354,12.71393676119,12.71393676119,3531564.54632211,0.0,1.0
2020-10-27,13.77,14.11,13.76,13.92,2239007,12.6954974040309,13.0089664757354,12.6862777254514,12.833792582724,2428508.73887075,0.0,1.0
2020-10-28,13.25,13.625,13.25,13.49,2368029,12.2160741178947,12.5618120646275,12.2160741178947,12.4373464038037,2568450.71069423,0.0,1.0
2020-10-29,13.34,13.45,13.135,13.2,2324209,12.2990512251105,12.4004676894855,12.1100478142299,12.1699757249969,2520921.93881577,0.0,1.0
2020-10-30,13.29,13.495,13.2236,13.26,2287093,12.2529528322128,12.4419562430935,12.1917341664447,12.2252937964742,2480664.5701019,0.0,1.0
2020-11-02,13.78,13.83,13.39,13.39,2694451,12.7047170826104,12.7508154755082,12.3451496180083,12.3451496180083,2922499.92963803,0.0,1.0
2020-11-03,14.16,14.295,13.945,13.98,2726935,13.0550648686331,13.1795305294569,12.8568417791729,12.8891106542013,2957733.26203648,0.0,1.0
2020-11-04,13.8,14.16,13.72,14.14,1680029,12.7231564397695,13.0550648686331,12.6493990111332,13.036625511474,1822220.79165286,0.0,1.0
2020-11-05,14.14,14.275,13.9,13.97,1761100,13.036625511474,13.1610911722978,12.815353225565,12.8798909756218,1910153.35817408,0.0,1.0
2020-11-06,14.15,14.335,14.05,14.14,1963481,13.0458451900535,13.2164092437751,12.9536484042581,13.036625511474,2129663.17975187,0.0,1.0
2020-11-09,14.51,15.13,14.355,14.99,3058949,13.3777536189171,13.9493736908488,13.2348486009342,13.8202981907352,3317847.7683455,0.0,1.0
2020-11-10,14.62,14.89,14.56,14.57,3703617,13.4791700832921,13.7281014049397,13.4238520118148,13.4330716903943,4017078.21812538,0.0,1.0
2020-11-11,14.54,14.75,14.41,14.68,2170610,13.4054126546557,13.5990259048261,13.2855568331217,13.5344881547693,2354322.85548024,0.0,1.0
2020-11-12,14.12,14.52,14.08,14.41,1332811,13.0181861543149,13.3869732974966,12.9813074399967,13.2855568331217,1445615.47184224,0.0,1.0
2020-11-13,14.57,14.64,14.22,14.25,2111516,13.4330716903943,13.4976094404511,13.1103829401103,13.138041975849,2290227.34554445,0.0,1.0
2020-11-16,15.05,15.19,14.76,14.93,3398517,13.8756162622124,14.004691762326,13.6082455834057,13.7649801192579,3686155.61885283,0.0,1.0
2020-11-17,15.37,15.47,14.95,15.04,3333550,14.1706459767578,14.2628427625532,13.783419476417,13.8663965836329,3615690.03869242,0.0,1.0
2020-11-18,15.53,15.68,15.31,15.42,3739551,14.3181608340305,14.4564560127236,14.1153279052805,14.2167443696555,4056053.54648416,0.0,1.0
2020-11-19,15.7,15.72,15.38,15.47,3343810,14.4748953698827,14.4933347270418,14.1798656553373,14.2628427625532,3626818.40928743,0.0,1.0
2020-11-20,15.66,15.825,15.57,15.7,4329435,14.4380166555645,14.590141352127,14.3550395483487,14.4748953698827,4695863.26968738,0.0,1.0
2020-11-23,15.6,15.89,15.59,15.8,2417452,14.3826985840873,14.650069262894,14.3734789055077,14.5670921556782,2622056.70093956,0.0,1.0
2020-11-24,15.72,16.05,15.615,15.82,6058187,14.4933347270418,14.7975841201667,14.3965281019566,14.5855315128372,6570930.80602839,0.0,1.0
2020-11-25,15.51,15.795,15.47,15.7,1794292,14.2997214768714,14.5624823163884,14.2628427625532,14.4748953698827,1946154.61322179,0.0,1.0
2020-11-27,15.56,15.7,15.375,15.5,1106697,14.3458198697691,14.4748953698827,14.1752558160476,14.2905017982919,1200363.97196706,0.0,1.0
2020-11-30,15.32,15.605,15.32,15.59,2156596,14.1245475838601,14.3873084233771,14.1245475838601,14.3734789055077,2339122.75942581,0.0,1.0
2020-12-01,15.62,15.67,15.3599,15.5,1766815,14.4011379412464,14.4472363341441,14.1613341013925,14.2905017982919,1916352.05583007,0.0,1.0
2020-12-02,15.76,15.885,15.57,15.63,3173962,14.53021344136,14.6454594236043,14.3550395483487,14.4103576198259,3442595.0672971,0.0,1.0
2020-12-03,15.83,15.97,15.675,15.78,3321343,14.5947511914168,14.7238266915304,14.4518461734339,14.5486527985191,3602449.88081198,0.0,1.0
2020-12-04,16.19,16.19,15.895,15.93,2590182,14.9266596202803,14.9266596202803,14.6546791021838,14.6869479772122,2809405.96535238,0.0,1.0
2020-12-07,16.09,16.22,15.955,16.22,1422049,14.8344628344849,14.954318656019,14.7099971736611,14.954318656019,1542406.26474255,0.0,1.0
2020-12-08,16.22,16.25,15.97,15.97,1925103,14.954318656019,14.9819776917576,14.7238266915304,14.7238266915304,2088036.99976208,0.0,1.0
2020-12-09,16.36,16.47,16.235,16.37,2211599,15.0833941561326,15.1848106205075,14.9681481738883,15.0926138347121,2398781.02139824,0.0,1.0
2020-12-10,16.37,16.45,16.1929,16.3,1697910,15.0926138347121,15.1663712633485,14.9293333270684,15.0280760846553,1841615.17709236,0.0,1.0
2020-12-11,16.35,16.4,16.19,16.21,2402498,15.074174477553,15.1202728704507,14.9266596202803,14.9450989774394,2605837.04656552,0.0,1.0
2020-12-14,16.02,16.48,16.01,16.44,1540790,14.8390726737747,15.2651633997382,14.8298098319059,15.2281120322631,1663409.59052134,0.075,1.0
2020-12-15,16.4,16.41,16.045,16.17,1593738,15.1910606647881,15.2003235066568,14.8622297784466,14.9780153018063,1720571.31340306,0.0,1.0
2020-12-16,16.37,16.4865,16.29,16.37,1872932,15.1632721391817,15.2711842469529,15.0891694042315,15.1632721391817,2021984.21017422,0.0,1.0
2020-12-17,16.58,16.64,16.32,16.41,4477372,15.357791818426,15.4133688696386,15.1169579298379,15.2003235066568,4833691.4992515,0.0,1.0
2020-12-18,16.59,16.66,16.47,16.63,2988375,15.3670546602947,15.4318945533762,15.2559005578695,15.4041060277698,3226196.71407151,0.0,1.0
2020-12-21,16.4,16.46,16.1701,16.37,3206907,15.1910606647881,15.2466377160007,14.978107930225,15.1632721391817,3462119.99020633,0.0,1.0
2020-12-22,16.56,16.61,16.3476,16.39,2111173,15.3392661346884,15.3855803440323,15.1425233733957,15.1817978229193,2279184.9735848,0.0,1.0
2020-12-23,16.74,16.945,16.53,16.59,1773544,15.5059972883263,15.6958855466362,15.3114776090821,15.3670546602947,1914686.68592838,0.0,1.0
2020-12-24,16.93,16.945,16.69,16.82,772887,15.681991283833,15.6958855466362,15.4596830789825,15.5801000232765,834395.114317508,0.0,1.0
2020-12-28,16.84,17.07,16.79,16.99,1466113,15.5986257070141,15.8116710699959,15.5523114976702,15.7375683350457,1582789.62414607,0.0,1.0
2020-12-29,16.75,16.96,16.625,16.87,1510348,15.5152601301951,15.7097798094394,15.3994746068355,15.6264142326204,1630544.94656944,0.0,1.0
2020-12-30,16.95,17.015,16.73,16.75,1047667,15.7005169675706,15.7607254397176,15.4967344464576,15.5152601301951,1131042.73487803,0.0,1.0
2020-12-31,16.94,17.06,16.84,16.99,1330318,15.6912541257018,15.8024082281271,15.5986257070141,15.7375683350457,1436187.74761205,0.0,1.0
2021-01-04,16.9,17.29,16.74,17.08,2909706,15.6542027582267,16.0154535911089,15.5059972883263,15.8209339118646,3141267.05521032,0.0,1.0
2021-01-05,16.87,17.01,16.725,16.89,2011380,15.6264142326204,15.7560940187832,15.4921030255232,15.6449399163579,2171450.21851311,0.0,1.0
2021-01-06,17.78,17.86,17.1,17.14,3773552,16.4693328426788,16.5434355776289,15.8394595956022,15.8765109630773,4073859.89468453,0.0,1.0
2021-01-07,18.02,18.075,17.74,17.91,2172101,16.6916410475293,16.7425866778076,16.4322814752037,16.5897497869728,2344961.76310919,0.0,1.0
2021-01-08,18.0,18.09,17.72,18.02,2571196,16.6731153637918,16.7564809406107,16.4137557914661,16.6916410475293,2775817.65555988,0.0,1.0
2021-01-11,17.92,18.04,17.705,17.72,2181356,16.5990126288416,16.7101667312669,16.399861528663,16.4137557914661,2354953.29716657,0.0,1.0
2021-01-12,18.17,18.22,17.89,18.05,2139791,16.8305836755609,16.8768978849048,16.5712241032353,16.7194295731356,2310080.45944695,0.0,1.0
2021-01-13,17.87,18.17,17.655,18.13,2159651,16.5526984194977,16.8305836755609,16.3535473193191,16.7935323080858,2331520.96364788,0.0,1.0
2021-01-14,17.52,18.02,17.5,17.98,2724689,16.2284989540907,16.6916410475293,16.2099732703531,16.6545896800542,2941525.97939239,0.0,1.0
2021-01-15,17.53,17.63,17.26,17.37,2270282,16.2377617959594,16.3303902146472,15.9876650655026,16.0895563260591,2450956.23153576,0.0,1.0
2021-01-19,17.39,17.6,17.355,17.53,1926460,16.1080820097966,16.3026016890408,16.0756620632559,16.2377617959594,2079772.09078184,0.0,1.0
2021-01-20,17.47,17.6,17.38,17.59,1510285,16.1821847447468,16.3026016890408,16.0988191679278,16.2933388471721,1630476.93288542,0.0,1.0
2021-01-21,17.33,17.515,17.33,17.49,1137505,16.052504958584,16.2238675331563,16.052504958584,16.2007104284843,1228030.2482921,0.0,1.0
2021-01-22,17.22,17.345,17.01,17.25,1610248,15.9506136980275,16.0663992213871,15.7560940187832,15.9784022236338,1738395.21694573,0.0,1.0
2021-01-25,17.08,17.37,16.945,17.2,4259698,15.8209339118646,16.0895563260591,15.6958855466362,15.9320880142899,4598694.5047181,0.0,1.0
2021-01-26,16.65,17.195,16.64,17.12,3119198,15.4226317115074,15.9274565933555,15.4133688696386,15.8579852793397,3367430.90747927,0.0,1.0
2021-01-27,16.1,16.53,15.87,16.41,4844999,14.9131754087249,15.3114776090821,14.7001300457431,15.2003235066568,5230575.09632481,0.0,1.0
2021-01-28,15.94,16.29,15.93,16.23,2727904,14.7649699388245,15.0891694042315,14.7557070969557,15.0335923530189,2944996.83644204,0.0,1.0
2021-01-29,15.66,15.99,15.53,15.83,4396970,14.5056103664988,14.8112841481684,14.3851934222048,14.663078678268,4746890.92428862,0.0,1.0
2021-02-01,15.93,16.0,15.36,15.81,5391020,14.7557070969557,14.8205469900371,14.2277251104356,14.6445529945304,5820049.69573556,0.0,1.0
2021-02-02,16.22,16.675,15.55,16.05,5032202,15.0243295111501,15.4457888161793,14.4037191059423,14.866861199381,5432676.13902006,0.0,1.0
2021-02-03,16.21,16.36,15.935,16.23,5341150,15.0150666692814,15.154009297313,14.7603385178901,15.0335923530189,5766210.92713028,0.0,1.0
2021-02-04,16.21,16.4,15.97,16.17,2653198,15.0150666692814,15.1910606647881,14.7927584644308,14.9780153018063,2864345.56218047,0.0,1.0
2021-02-05,16.38,16.56,16.27,16.36,1738114,15.1725349810505,15.3392661346884,15.070643720494,15.154009297313,1876437.08553367,0.0,1.0
2021-02-08,16.41,16.58,16.28,16.5,2805894,15.2003235066568,15.357791818426,15.0799065623628,15.2836890834758,3029193.45893101,0.0,1.0
2021-02-09,16.83,16.855,16.4,16.45,2863594,15.5893628651453,15.6125199698172,15.1910606647881,15.2373748741319,3091485.35683602,0.0,1.0
2021-02-10,16.82,17.09,16.77,16.97,2484012,15.5801000232765,15.8301967537334,15.5337858139327,15.7190426513081,2681695.353533,0.0,1.0
2021-02-11,16.64,16.9,16.45,16.82,2156370,15.4133688696386,15.6542027582267,15.2373748741319,15.5801000232765,2327978.85416735,0.0,1.0
2021-02-12,16.68,16.9,16.58,16.63,3948461,15.4504202371137,15.6542027582267,15.357791818426,15.4041060277698,4262688.55275508,0.0,1.0
2021-02-16,16.46,16.63,16.0,16.6,6920083,15.2466377160007,15.4041060277698,14.8205469900371,15.3763175021635,7470799.0247884,0.0,1.0
2021-02-17,16.35,16.505,16.1,16.34,4119812,15.1447464554442,15.2883205044102,14.9131754087249,15.1354836135754,4447676.05705185,0.0,1.0
2021-02-18,16.05,16.33,15.855,16.23,4724717,14.866861199381,15.1262207717066,14.6862357829399,15.0335923530189,5100720.77979428,0.0,1.0
2021-02-19,16.19,16.315,15.97,16.09,3074118,14.9965409855438,15.1123265089035,14.7927584644308,14.9039125668561,3318763.3380242,0.0,1.0
2021-02-22,16.22,16.405,16.1,16.14,4290658,15.0243295111501,15.1956920857224,14.9131754087249,14.9502267762,4632118.37229418,0.0,1.0
2021-02-23,16.02,16.26,15.92,16.17,3196075,14.8390726737747,15.0613808786252,14.7464442550869,14.9780153018063,3450425.95488386,0.0,1.0
2021-02-24,16.01,16.16,15.875,16.05,3866580,14.8298098319059,14.9687524599375,14.7047614666775,14.866861199381,4174291.27559111,0.0,1.0
2021-02-25,16.03,16.15,15.8763,15.98,3643434,14.8483355156434,14.9594896180687,14.7059656361204,14.8020213062996,3933386.80678844,0.0,1.0
2021-02-26,15.87,16.11,15.84,16.0,3731221,14.7001300457431,14.9224382505936,14.6723415201368,14.8205469900371,4028160.0969338,0.0,1.0
2021-03-01,16.44,16.58,15.995,16.06,2427600,15.2281120322631,15.357791818426,14.8159155691027,14.8761240412498,2620793.95761241,0.0,1.0
2021-03-02,16.42,16.5,16.225,16.44,1782261,15.2095863485256,15.2836890834758,15.0289609320845,15.2281120322631,1924097.40471587,0.0,1.0
2021-03-03,16.53,16.6799,16.31,16.4,2664956,15.3114776090821,15.450327608695,15.1076950879691,15.1910606647881,2877039.29069984,0.0,1.0
2021-03-04,16.4,16.67,16.14,16.5,2162922,15.1910606647881,15.4411573952449,14.9502267762,15.2836890834758,2335052.27730554,0.0,1.0
2021-03-05,16.7,16.78,16.28,16.56,2169236,15.4689459208513,15.5430486558014,15.0799065623628,15.3392661346884,2341868.75985965,0.0,1.0
2021-03-08,17.36,17.54,16.76,16.76,3376597,16.0802934841903,16.2470246378282,15.5245229720639,15.5245229720639,3645314.30832598,0.0,1.0
2021-03-09,17.33,17.63,17.31,17.35,2830597,16.052504958584,16.3303902146472,16.0339792748464,16.0710306423215,3055862.38014326,0.0,1.0
2021-03-10,17.36,17.425,17.14,17.41,2095588,16.0802934841903,16.1405019563373,15.8765109630773,16.1266076935341,2262359.68365672,0.0,1.0
2021-03-11,17.47,17.61,17.285,17.42,2944927,16.1821847447468,16.3118645309096,16.0108221701745,16.1358705354029,3179291.02290724,0.0,1.0
2021-03-12,17.71,17.905,17.47,17.48,2573410,16.4739642636131,16.6553546098246,16.2507146067375,16.260016675774,2766492.0459166,0.075,1.0
2021-03-15,18.0,18.115,17.62,17.66,4875337,16.7437242656712,16.8506980595907,16.3902456422848,16.4274539184307,5241131.81796249,0.0,1.0
2021-03-16,17.92,18.11,17.91,17.95,3730675,16.6693077133793,16.8460470250725,16.6600056443428,16.6972139204888,4010586.23126509,0.0,1.0
2021-03-17,17.93,18.08,17.59,17.99,2262323,16.6786097824158,16.818140817963,16.3623394351753,16.7344221966347,2432064.29787487,0.0,1.0
2021-03-18,18.19,18.39,17.83,17.92,2872723,16.9204635773644,17.1065049580941,16.5855890920509,16.6693077133793,3088262.39488525,0.0,1.0
2021-03-19,18.02,18.23,17.99,18.15,3330106,16.7623284037441,16.9576718535103,16.7344221966347,16.8832553012184,3579962.68027992,0.0,1.0
2021-03-22,18.07,18.12,17.7363,17.85,3133940,16.8088387489266,16.855349094109,16.4984287051791,16.6041932301239,3369078.41439174,0.0,1.0
2021-03-23,17.43,18.08,17.34,18.0,2369757,16.2135063305916,16.818140817963,16.1297877092632,16.7437242656712,2547559.03305543,0.0,1.0
2021-03-24,17.36,17.7,17.36,17.51,2159787,16.1483918473362,16.4646621945767,16.1483918473362,16.2879228828835,2321835.05790918,0.0,1.0
2021-03-25,17.91,17.93,17.32,17.44,2119955,16.6600056443428,16.6786097824158,16.1111835711903,16.2228083996281,2279014.47697845,0.0,1.0
2021-03-26,18.19,18.27,17.945,18.03,1532576,16.9204635773644,16.9948801296562,16.6925628859705,16.7716304727806,1647564.63748982,0.0,1.0
2021-03-29,18.39,18.55,17.94,18.1,3564936,17.1065049580941,17.2553380626778,16.6879118514523,16.836744956036,3832411.89247018,0.0,1.0
2021-03-30,18.58,18.64,18.2666,18.38,2045109,17.2832442697872,17.3390566840062,16.9917174261838,17.0972028890576,2198552.80796004,0.0,1.0
2021-03-31,18.16,18.63,18.16,18.58,1930868,16.8925573702549,17.3297546149697,16.8925573702549,17.2832442697872,2075740.34596698,0.0,1.0
2021-04-01,18.35,18.35,17.93,18.13,2188013,17.0692966819481,17.0692966819481,16.6786097824158,16.8646511631455,2352178.84474768,0.0,1.0
2021-04-05,18.6,18.72,18.425,18.53,2487612,17.3018484078602,17.413473236298,17.1390621997217,17.2367339246048,2674256.6521956,0.0,1.0
2021-04-06,18.78,18.81,18.45,18.5,2285625,17.4692856505169,17.4971918576264,17.162317372313,17.2088277174954,2457114.63872765,0.0,1.0
2021-04-07,18.56,18.88,18.46,18.8,2780200,17.2646401317143,17.5623063408818,17.1716194413494,17.4878897885899,2988797.42678287,0.0,1.0
2021-04-08,17.9,18.21,17.74,18.0,7954158,16.6507035753063,16.9390677154373,16.5018704707226,16.7437242656712,8550955.67319778,0.0,1.0
2021-04-09,18.15,18.19,17.895,18.04,6377685,16.8832553012184,16.9204635773644,16.6460525407881,16.7809325418171,6856200.45925897,0.0,1.0
2021-04-12,18.33,18.38,18.13,18.27,2958707,17.0506925438751,17.0972028890576,16.8646511631455,16.9948801296562,3180697.74412075,0.0,1.0
2021-04-13,18.08,18.3,17.99,18.3,3100765,16.818140817963,17.0227863367657,16.7344221966347,17.0227863367657,3333414.30582635,0.0,1.0
2021-04-14,18.09,18.19,17.85,18.07,2826335,16.8274428869995,16.9204635773644,16.6041932301239,16.8088387489266,3038393.91958362,0.0,1.0
2021-04-15,18.2,18.34,17.965,18.18,4205915,16.9297656464009,17.0599946129116,16.7111670240435,16.9111615083279,4521483.32108031,0.0,1.0
2021-04-16,18.51,18.6,18.305,18.4,1727244,17.2181297865319,17.3018484078602,17.0274373712839,17.1158070271305,1856838.5089656,0.0,1.0
2021-04-19,18.39,18.65,18.29,18.65,3341627,17.1065049580941,17.3483587530426,17.0134842677292,17.3483587530426,3592348.09685208,0.0,1.0
2021-04-20,18.31,18.61,18.175,18.41,2898429,17.0320884058022,17.3111504768967,16.9065104738096,17.125109096167,3115897.10701131,0.0,1.0
2021-04-21,18.67,18.75,18.31,18.31,2605273,17.3669628911156,17.4413794434075,17.0320884058022,17.0320884058022,2800745.7155841,0.0,1.0
2021-04-22,18.53,18.77,18.44,18.73,3176927,17.2367339246048,17.4599835814804,17.1530153032765,17.4227753053345,3415290.71386125,0.0,1.0
2021-04-23,18.65,18.74,18.475,18.59,3346020,17.3483587530426,17.432077374371,17.1855725449042,17.2925463388237,3597070.70209483,0.0,1.0
2021-04-26,18.35,18.85,18.29,18.79,4488375,17.0692966819481,17.5344001337723,17.0134842677292,17.4785877195534,4825136.19539479,0.0,1.0
2021-04-27,18.01,18.12,17.56,17.82,4781458,16.7530263347077,16.855349094109,16.3344332280659,16.5762870230145,5140209.10965771,0.0,1.0
2021-04-28,18.46,18.72,18.3,18.44,4490304,17.1716194413494,17.413473236298,17.0227863367657,17.1530153032765,4827209.92758538,0.0,1.0
2021-04-29,18.51,18.81,18.46,18.64,2348691,17.2181297865319,17.4971918576264,17.1716194413494,17.3390566840062,2524912.4584951,0.0,1.0
2021-04-30,18.55,18.67,18.44,18.48,2681382,17.2553380626778,17.3669628911156,17.1530153032765,17.1902235794224,2882565.14704766,0.0,1.0
2021-05-03,18.74,18.995,18.54,18.54,2358419,17.432077374371,17.6692801348013,17.2460359936413,17.2460359936413,2535370.3469088,0.0,1.0
2021-05-04,18.91,19.035,18.75,18.8,2481416,17.5902125479912,17.7064884109473,17.4413794434075,17.4878897885899,2667595.7684979,0.0,1.0
2021-05-05,19.21,19.3,18.92,18.92,1926600,17.8692746190857,17.9529932404141,17.5995146170277,17.5995146170277,2071152.11943022,0.0,1.0
2021-05-06,19.4,19.42,19.135,19.29,1835015,18.0460139307789,18.0646180688519,17.7995091013121,17.9436911713776,1972695.52913747,0.0,1.0
2021-05-07,19.36,19.45,19.27,19.29,1375465,18.008805654633,18.0925242759614,17.9250870333046,17.9436911713776,1478665.65449605,0.0,1.0
2021-05-10,19.39,19.7,19.39,19.51,1933217,18.0367118617425,18.3250760018735,18.0367118617425,18.1483366901803,2078265.59060963,0.0,1.0
2021-05-11,19.23,19.49,19.105,19.41,1770465,17.8878787571587,18.1297325521073,17.7716028942027,18.0553159998154,1903302.36537269,0.0,1.0
2021-05-12,18.73,19.29,18.72,19.2,1610103,17.4227753053345,17.9436911713776,17.413473236298,17.8599725500493,1730908.46099395,0.0,1.0
2021-05-13,19.4,19.48,18.64,18.69,2436976,18.0460139307789,18.1204304830708,17.3390566840062,17.3855670291886,2619821.45095016,0.0,1.0
2021-05-14,19.07,19.75,19.06,19.71,6653932,17.739045652575,18.3715863470559,17.7297435835385,18.3343780709099,7153174.1743717,0.0,1.0
2021-05-17,19.17,19.55,19.1,19.1,6812021,17.8320663429398,18.1855449663262,17.7669518596844,17.7669518596844,7323124.53636102,0.0,1.0
2021-05-18,18.74,19.215,18.71,19.13,4149943,17.432077374371,17.873925653604,17.4041711672615,17.7948580667939,4461311.76163427,0.0,1.0
2021-05-19,18.58,18.65,18.305,18.56,4174850,17.2832442697872,17.3483587530426,17.0274373712839,17.2646401317143,4488087.52507177,0.0,1.0
2021-05-20,18.01,18.14,17.78,17.95,14913227,16.7530263347077,16.873953232182,16.5390787468685,16.6972139204888,16032161.1692068,0.0,1.0
2021-05-21,17.94,18.13,17.9,18.05,4314612,16.6879118514523,16.8646511631455,16.6507035753063,16.7902346108536,4638335.81870603,0.0,1.0
2021-05-24,17.97,18.1,17.72,18.0,3056814,16.7158180585617,16.836744956036,16.4832663326496,16.7437242656712,3286165.67777638,0.0,1.0
2021-05-25,17.67,18.1,17.65,18.0,3156921,16.4367559874672,16.836744956036,16.4181518493942,16.7437242656712,3393783.67072758,0.0,1.0
2021-05-26,17.8,18.019,17.615,17.65,4331946,16.5576828849415,16.7613981968405,16.3855946077665,16.4181518493942,4656970.38262081,0.0,1.0
2021-05-27,17.68,18.0,17.65,17.96,4418147,16.4460580565037,16.7437242656712,16.4181518493942,16.7065159895252,4749639.01328986,0.0,1.0
2021-05-28,17.68,17.8,17.67,17.71,2610422,16.4460580565037,16.5576828849415,16.4367559874672,16.4739642636131,2806281.04324056,0.0,1.0
2021-06-01,18.25,18.27,17.74,17.81,6116016,16.9762759915833,16.9948801296562,16.5018704707226,16.566984953978,6574898.52635165,0.0,1.0
2021-06-02,18.16,18.42,18.135,18.27,5716454,16.8925573702549,17.1344111652035,16.8693021976637,16.9948801296562,6145357.53022182,0.0,1.0
2021-06-03,18.12,18.26,18.01,18.14,4707835,16.855349094109,16.9855780606198,16.7530263347077,16.873953232182,5061062.20189855,0.0,1.0
2021-06-04,18.17,18.26,18.07,18.19,3538244,16.9018594392914,16.9855780606198,16.8088387489266,16.9204635773644,3803717.20111141,0.0,1.0
2021-06-07,17.8,18.31,17.69,18.24,4084418,16.5576828849415,17.0320884058022,16.4553601255402,16.9669739225468,4390870.4439629,0.0,1.0
2021-06-08,17.89,17.97,17.68,17.79,3386954,16.6414015062699,16.7158180585617,16.4460580565037,16.548380815905,3641075.96569741,0.0,1.0
2021-06-09,17.54,17.9,17.52,17.88,2174208,16.3158290899929,16.6507035753063,16.2972249519199,16.6320994372334,2337338.06045995,0.0,1.0
2021-06-10,17.61,17.72,17.39,17.67,3616704,16.3809435732483,16.4832663326496,16.1762980544457,16.4367559874672,3888064.02727693,0.0,1.0
2021-06-11,17.87,17.89,17.66,17.68,2240246,16.6227973681969,16.6414015062699,16.4274539184307,16.4460580565037,2408330.86834063,0.0,1.0
2021-06-14,17.69,17.94,17.61,17.91,3872680,16.5251256433138,16.7586633149265,16.4503935883977,16.730638794333,4145669.49012692,0.075,1.0
2021-06-15,17.71,17.78,17.46,17.66,4623566,16.5438086570428,16.6091992050944,16.3102709854301,16.4971011227203,4949486.27353362,0.0,1.0
2021-06-16,17.62,17.785,17.6,17.69,3050216,16.4597350952622,16.6138699585266,16.4410520815332,16.5251256433138,3265229.09445062,0.0,1.0
2021-06-17,17.37,17.63,16.941,17.63,7538729,16.2261974236496,16.4690766021268,15.8254467791622,16.4690766021268,8070142.33286379,0.0,1.0
2021-06-18,17.38,17.505,17.07,17.16,6113577,16.2355389305141,16.3523077663204,15.9459522177143,16.0300257794949,6544529.79446833,0.0,1.0
2021-06-21,17.69,17.97,17.51,17.51,4822710,16.5251256433138,16.78668783552,16.3569785197527,16.3569785197527,5162668.15402512,0.0,1.0
2021-06-22,17.9,18.0,17.68,17.7,5202176,16.7212972874685,16.8147123561135,16.5157841364493,16.5344671501783,5568883.13144139,0.0,1.0
2021-06-23,17.69,17.93,17.59,17.89,4852792,16.5251256433138,16.749321808062,16.4317105746687,16.711955780604,5194870.66742721,0.0,1.0
2021-06-24,17.89,17.9271,17.62,17.71,3118723,16.711955780604,16.7466127710713,16.4597350952622,16.5438086570428,3338565.22853865,0.0,1.0
2021-06-25,18.07,18.17,17.87,17.935,3497842,16.8801029041651,16.9735179728102,16.6932727668749,16.7539925614942,3744408.74554172,0.0,1.0
2021-06-28,18.14,18.15,17.88,18.09,3005102,16.9454934522166,16.9548349590811,16.7026142737394,16.8987859178941,3216934.95876742,0.0,1.0
2021-06-29,18.1,18.26,17.99,18.17,2412484,16.9081274247586,17.0575915345907,16.805370849249,16.9735179728102,2582542.66146941,0.0,1.0
2021-06-30,18.14,18.15,17.95,18.02,1947525,16.9454934522166,16.9548349590811,16.768004821791,16.8333953698426,2084808.188066,0.0,1.0
2021-07-01,18.07,18.23,18.05,18.2,3183785,16.8801029041651,17.0295670139972,16.8614198904361,17.0015424934037,3408213.52077211,0.0,1.0
2021-07-02,17.98,18.1,17.88,18.06,1987996,16.7960293423845,16.9081274247586,16.7026142737394,16.8707613973006,2128132.03355154,0.0,1.0
2021-07-06,17.78,18.07,17.51,18.01,3011441,16.6091992050944,16.8801029041651,16.3569785197527,16.824053862978,3223720.8018781,0.0,1.0
2021-07-07,17.9,17.97,17.72,17.72,1403623,16.7212972874685,16.78668783552,16.5531501639073,16.5531501639073,1502565.93540917,0.0,1.0
2021-07-08,17.86,17.94,17.57,17.68,2619705,16.6839312600104,16.7586633149265,16.4130275609397,16.5157841364493,2804370.89861103,0.0,1.0
2021-07-09,18.01,18.1,17.86,18.07,1663759,16.824053862978,16.9081274247586,16.6839312600104,16.8801029041651,1781039.20933929,0.0,1.0
2021-07-12,17.93,17.99,17.76,17.82,4525372,16.749321808062,16.805370849249,16.5905161913654,16.6465652325524,4844370.4700297,0.0,1.0
2021-07-13,17.79,18.055,17.745,17.95,2351047,16.6185407119589,16.8660906438683,16.5765039310686,16.768004821791,2516774.89948935,0.0,1.0
2021-07-14,17.76,17.855,17.65,17.73,1246518,16.5905161913654,16.6792605065782,16.4877596158558,16.5624916707718,1334386.43045488,0.0,1.0
2021-07-15,17.65,17.74,17.525,17.64,2249427,16.4877596158558,16.5718331776363,16.3709907800494,16.4784181089913,2407991.59346182,0.0,1.0
2021-07-16,17.27,17.735,17.26,17.66,5960776,16.1327823550045,16.5671624242041,16.12344084814,16.4971011227203,6380957.68322731,0.0,1.0
2021-07-19,17.11,17.48,16.98,17.06,5043055,15.9833182451724,16.3289539991591,15.8618786559338,15.9366107108498,5398545.51642066,0.0,1.0
2021-07-20,17.3,17.49,17.11,17.11,4153087,16.160806875598,16.3382955060237,15.9833182451724,15.9833182451724,4445842.68923401,0.0,1.0
2021-07-21,17.5,17.785,17.37,17.38,7283279,16.3476370128882,16.6138699585266,16.2261974236496,16.2355389305141,7796685.38024882,0.0,1.0
2021-07-22,17.31,17.495,17.145,17.48,2591248,16.1701483824625,16.3429662594559,16.0160135191981,16.3289539991591,2773907.93325356,0.0,1.0
2021-07-23,17.3,17.355,17.09,17.33,5303404,16.160806875598,16.2121851633528,15.9646352314434,16.1888313961915,5677246.80495602,0.0,1.0
2021-07-26,17.49,17.63,17.21,17.33,4783621,16.3382955060237,16.4690766021268,16.0767333138174,16.1888313961915,5120823.72724582,0.0,1.0
2021-07-27,18.75,18.86,17.31,17.48,11867446,17.5153253709516,17.6180819464612,16.1701483824625,16.3289539991591,12703995.3747608,0.0,1.0
2021-07-28,18.9,19.04,18.61,18.73,4269947,17.6554479739192,17.7862290700223,17.3845442748485,17.4966423572226,4570940.27969235,0.0,1.0
2021-07-29,19.16,19.285,18.85,18.97,3691792,17.8983271523964,18.0150959882028,17.6087404395967,17.7208385219708,3952030.49523706,0.0,1.0
2021-07-30,19.17,19.395,19.01,19.09,2879348,17.9076686592609,18.1178525637123,17.7582045494288,17.8329366043449,3082316.42042667,0.0,1.0
2021-08-02,19.12,19.485,19.08,19.24,2512887,17.8609611249384,18.2019261254929,17.8235950974803,17.9730592073125,2690023.1798229,0.0,1.0
2021-08-03,19.23,19.31,18.885,19.15,2435901,17.963717700448,18.038449755364,17.6414357136225,17.8889856455319,2607610.35166077,0.0,1.0
2021-08-04,18.96,19.23,18.925,19.22,4337324,17.7114970151063,17.963717700448,17.6788017410805,17.9543761935835,4643066.75883244,0.0,1.0
2021-08-05,18.72,19.19,18.64,19.08,3366174,17.4873008503581,17.9263516729899,17.412568795442,17.8235950974803,3603459.32280965,0.0,1.0
2021-08-06,18.81,18.92,18.71,18.82,2273566,17.5713744121386,17.6741309876482,17.4779593434936,17.5807159190032,2433832.17823056,0.0,1.0
2021-08-09,19.26,19.305,18.749,18.81,3299951,17.9917422210415,18.0337790019318,17.5143912202651,17.5713744121386,3532568.19040401,0.0,1.0
2021-08-10,19.31,19.455,19.21,19.24,1970191,18.038449755364,18.1739016048994,17.9450346867189,17.9730592073125,2109071.93943797,0.0,1.0
2021-08-11,19.53,19.615,19.37,19.41,3480914,18.2439629063832,18.3233657147315,18.0944987965511,18.1318648240091,3726287.4721267,0.0,1.0
2021-08-12,19.43,19.56,19.285,19.47,2967946,18.1505478377381,18.2719874269767,18.0150959882028,18.1879138651961,3177159.79129291,0.0,1.0
2021-08-13,19.37,19.52,19.3,19.49,2252808,18.0944987965511,18.2346213995187,18.0291082484995,18.2065968789252,2411610.92388574,0.0,1.0
2021-08-16,19.4,19.405,19.15,19.36,1403126,18.1225233171446,18.1271940705768,17.8889856455319,18.0851572896866,1502033.9013303,0.0,1.0
2021-08-17,19.37,19.53,19.255,19.4,3840087,18.0944987965511,18.2439629063832,17.9870714676092,18.1225233171446,4110778.97356171,0.0,1.0
2021-08-18,19.27,19.5,19.22,19.31,2361387,18.001083727906,18.2159383857897,17.9543761935835,18.038449755364,2527843.77750868,0.0,1.0
2021-08-19,19.31,19.45,19.0724,19.13,1881648,18.038449755364,18.1692308514671,17.8164955522633,17.8703026318029,2014287.44558248,0.0,1.0
2021-08-20,19.39,19.43,19.19,19.24,1510301,18.1131818102801,18.1505478377381,17.9263516729899,17.9730592073125,1616763.78544268,0.0,1.0
2021-08-23,19.51,19.61,19.28,19.44,2544844,18.2252798926542,18.3186949612992,18.0104252347705,18.1598893446026,2724232.86404571,0.0,1.0
2021-08-24,19.84,20.15,19.6,19.62,2646177,18.5335496191829,18.8231363319827,18.3093534544347,18.3280364681638,2832708.93912629,0.0,1.0
2021-08-25,20.26,20.31,19.76,19.76,3102397,18.9258929074922,18.9726004418148,18.4588175642669,18.4588175642669,3321088.39076849,0.0,1.0
2021-08-26,20.17,20.395,20.08,20.2,2273378,18.8418193457117,19.0520032501631,18.7577457839311,18.8698438663052,2433630.92590292,0.0,1.0
2021-08-27,20.48,20.59,20.18,20.21,1371082,19.1314060585114,19.234162634021,18.8511608525762,18.8791853731697,1467731.08438141,0.0,1.0
2021-08-30,20.45,20.595,20.435,20.56,1300353,19.1033815379179,19.2388333874532,19.0893692776211,19.2061381134275,1392016.31905941,0.0,1.0
2021-08-31,20.52,20.555,20.385,20.48,2900107,19.1687720859694,19.2014673599952,19.0426617432986,19.1314060585114,3104538.74526259,0.0,1.0
2021-09-01,20.64,20.65,20.41,20.58,1557088,19.2808701683435,19.290211675208,19.0660155104598,19.2248211271565,1666848.85274351,0.0,1.0
2021-09-02,20.8,20.815,20.665,20.75,1430850,19.4303342781756,19.4443465384724,19.3042239355048,19.3836267438531,1531712.19670825,0.0,1.0
2021-09-03,20.72,20.88,20.67,20.84,1320689,19.3556022232596,19.5050663330917,19.308894688937,19.4677003056337,1413785.82615817,0.0,1.0
2021-09-07,20.43,20.76,20.43,20.76,1521685,19.0846985241889,19.3929682507176,19.0846985241889,19.3929682507176,1628950.25617499,0.0,1.0
2021-09-08,20.39,20.47,20.22,20.35,1274661,19.0473324967308,19.1220645516469,18.8885268800342,19.0099664692728,1364513.26160557,0.0,1.0
2021-09-09,20.15,20.38,20.115,20.365,2059738,18.8231363319827,19.0379909898663,18.7904410579569,19.0239787295696,2204931.20636227,0.0,1.0
2021-09-10,19.96,20.285,19.96,20.18,2396034,18.645647701557,18.9492466746535,18.645647701557,18.8511608525762,2564933.08280229,0.0,1.0
2021-09-13,19.9,20.195,19.695,20.0,2370897,18.58959866037,18.8651731128729,18.3980977696476,18.683013729015,2538024.14791137,0.0,1.0
2021-09-14,19.45,19.89,19.42,19.89,1542623,18.2392921529509,18.6519033893159,18.2111595686533,18.6519033893159,1645020.93054887,0.075,1.0
2021-09-15,19.63,19.68,19.47,19.47,2493715,18.4080876587366,18.4549752992326,18.2580472091493,18.2580472091493,2659245.56409678,0.0,1.0
2021-09-16,19.51,19.72,19.345,19.65,3240816,18.2955573215462,18.4924854116294,18.1408281079093,18.426842714935,3455938.45810522,0.0,1.0
2021-09-17,19.14,19.49,19.015,19.46,4095466,17.9485887818756,18.2768022653477,17.8313696806356,18.2486696810501,4367319.35823027,0.0,1.0
2021-09-20,19.09,19.14,18.72,18.78,2748033,17.9017011413796,17.9485887818756,17.5547326017091,17.6109977703043,2930444.96473798,0.0,1.0
2021-09-21,18.99,19.21,18.88,19.17,2494605,17.8079258603876,18.01423147857,17.7047730512963,17.9767213661732,2660194.64149818,0.0,1.0
2021-09-22,19.14,19.335,19.055,19.1,1105531,17.9485887818756,18.1314505798101,17.8688797930324,17.9110786694788,1178915.15579025,0.0,1.0
2021-09-23,19.37,19.52,19.14,19.14,963591,18.1642719281573,18.3049348496454,17.9485887818756,17.9485887818756,1027553.3059526,0.0,1.0
2021-09-24,19.48,19.565,19.2,19.26,1312202,18.2674247372485,18.3471337260918,18.0048539504708,18.0611191190661,1399304.79132496,0.0,1.0
2021-09-27,19.72,19.97,19.41,19.49,2947085,18.4924854116294,18.7269236141095,18.2017820405541,18.2768022653477,3142709.8578892,0.0,1.0
2021-09-28,19.39,19.8,19.37,19.75,1546817,18.1830269843557,18.5675056364231,18.1642719281573,18.520617995927,1649493.3245056,0.0,1.0
2021-09-29,19.47,19.595,19.33,19.4,1862447,18.2580472091493,18.3752663103894,18.1267618157605,18.1924045124549,1986074.56069173,0.0,1.0
2021-09-30,19.04,19.61,18.985,19.53,2512232,17.8548135008836,18.3893326025382,17.803237096338,18.3143123777446,2678991.70594153,0.0,1.0
2021-10-01,19.14,19.27,18.83,19.07,1915607,17.9485887818756,18.0704966471653,17.6578854108003,17.8829460851812,2042763.27379141,0.0,1.0
2021-10-04,19.18,19.395,18.935,19.17,3504792,17.9860988942724,18.1877157484053,17.7563494558419,17.9767213661732,3737436.94812034,0.0,1.0
2021-10-05,19.37,19.39,18.98,19.23,1824445,18.1642719281573,18.1830269843557,17.7985483322884,18.0329865347685,1945550.02203081,0.0,1.0
2021-10-06,19.33,19.37,18.98,19.26,1116712,18.1267618157605,18.1642719281573,17.7985483322884,18.0611191190661,1190838.34053757,0.0,1.0
2021-10-07,19.27,19.65,19.23,19.39,1726023,18.0704966471653,18.426842714935,18.0329865347685,18.1830269843557,1840594.85798458,0.0,1.0
2021-10-08,18.8,19.32,18.8,19.22,2363808,17.6297528265027,18.1173842876613,17.6297528265027,18.0236090066692,2520715.45400195,0.0,1.0
2021-10-11,18.81,19.07,18.725,18.75,1278154,17.6391303546019,17.8829460851812,17.5594213657587,17.5828651860067,1362996.71563613,0.0,1.0
2021-10-12,18.79,18.955,18.7,18.77,980331,17.6203752984035,17.7751045120404,17.5359775455107,17.6016202422051,1045404.49213184,0.0,1.0
2021-10-13,19.4,19.61,19.13,19.47,4199653,18.1924045124549,18.3893326025382,17.9392112537764,18.2580472091493,4478422.19780358,0.0,1.0
2021-10-14,19.69,20.06,19.67,19.8,3864317,18.4643528273318,18.8113213670023,18.4455977711334,18.5675056364231,4120826.8950196,0.0,1.0
2021-10-15,19.77,19.855,19.59,19.82,1733972,18.5393730521254,18.6190820409687,18.3705775463398,18.5862606926215,1849071.50547197,0.0,1.0
2021-10-18,20.36,20.4,19.75,19.75,3203846,19.0926472099785,19.1301573223753,18.520617995927,18.520617995927,3416514.42267829,0.0,1.0
2021-10-19,20.08,20.37,19.985,20.33,1869921,18.8300764232008,19.1020247380777,18.7409899062583,19.0645146256808,1994044.67810532,0.0,1.0
2021-10-20,20.49,20.585,20.155,20.24,1894354,19.2145550752681,19.3036415922105,18.9004078839448,18.980116872788,2020099.51872166,0.0,1.0
2021-10-21,20.6,20.69,20.23,20.42,2201416,19.3177078843593,19.4021056372522,18.9707393446888,19.1489123785737,2347544.01875583,0.0,1.0
2021-10-22,20.65,20.8,20.545,20.61,1820858,19.3645955248554,19.5052584463434,19.2661314798137,19.3270854124585,1941724.92018941,0.0,1.0
2021-10-25,20.24,20.81,20.235,20.7,3641921,18.980116872788,19.5146359744426,18.9754281087384,19.4114831653514,3883668.44809488,0.0,1.0
2021-10-26,20.33,20.81,19.89,20.06,2981644,19.0645146256808,19.5146359744426,18.6519033893159,18.8113213670023,3179562.85329952,0.0,1.0
2021-10-27,19.85,20.2,19.71,20.12,3330061,18.6143932769191,18.9426067603912,18.4831078835302,18.8675865355976,3551107.46112594,0.0,1.0
2021-10-28,20.24,20.29,19.96,20.01,1845972,18.980116872788,19.027004513284,18.7175460860103,18.7644337265063,1968505.96497469,0.0,1.0
2021-10-29,19.93,20.45,19.93,20.22,2586684,18.6894135017127,19.1770449628713,18.6894135017127,18.9613618165896,2758385.76289597,0.0,1.0
2021-11-01,20.15,20.23,19.87,19.89,2111171,18.8957191198952,18.9707393446888,18.6331483331175,18.6519033893159,2251308.6366324,0.0,1.0
2021-11-02,20.34,20.53,20.19,20.34,1435740,19.07389215378,19.2520651876649,18.933229232292,19.07389215378,1531043.13291468,0.0,1.0
2021-11-03,20.56,20.72,20.34,20.34,2549578,19.2801977719625,19.4302382215498,19.07389215378,19.07389215378,2718816.69991108,0.0,1.0
2021-11-04,20.24,20.745,20.12,20.58,2043056,18.980116872788,19.4536820417978,18.8675865355976,19.2989528281609,2178672.22405179,0.0,1.0
2021-11-05,20.54,20.67,20.29,20.3,1434735,19.2614427157641,19.3833505810538,19.027004513284,19.0363820413832,1529971.42191646,0.0,1.0
2021-11-08,20.51,20.73,20.43,20.7,1602447,19.2333101314665,19.439615749649,19.1582899066729,19.4114831653514,1708815.99398897,0.0,1.0
2021-11-09,20.56,20.605,20.36,20.4,909371,19.2801977719625,19.3223966484089,19.0926472099785,19.1301573223753,969734.231004047,0.0,1.0
2021-11-10,20.27,20.7,20.25,20.58,2753225,19.0082494570856,19.4114831653514,18.9894944008872,19.2989528281609,2935981.60503922,0.0,1.0
2021-11-11,20.6,20.69,20.23,20.29,1240208,19.3177078843593,19.4021056372522,18.9707393446888,19.027004513284,1322531.89420497,0.0,1.0
2021-11-12,20.66,20.85,20.515,20.6,1872931,19.3739730529546,19.5521460868394,19.2379988955161,19.3177078843593,1997254.47920446,0.0,1.0
2021-11-15,20.94,21.56,20.94,21.55,3104378,19.6365438397323,20.2179505818829,19.6365438397323,20.2085730537837,3310443.82609064,0.0,1.0
2021-11-16,21.25,21.305,20.84,20.9,3002077,19.9272472108076,19.9788236153532,19.5427685587402,19.5990337273354,3201352.17750503,0.0,1.0
2021-11-17,21.19,21.34,21.02,21.2,2626135,19.8709820422124,20.0116449637004,19.7115640645259,19.8803595703116,2800455.48487669,0.0,1.0
2021-11-18,20.82,21.32,20.77,21.22,1422608,19.5240135025418,19.992889907502,19.4771258620458,19.89911462651,1517039.44253798,0.0,1.0
2021-11-19,20.59,20.83,20.58,20.69,1646044,19.3083303562601,19.533391030641,19.2989528281609,19.4021056372522,1755306.92372951,0.0,1.0
2021-11-22,20.97,21.06,20.61,20.63,1196775,19.6646764240299,19.7490741769227,19.3270854124585,19.345840468657,1276215.85063727,0.0,1.0
2021-11-23,21.19,21.297,20.96,20.97,3503394,19.8709820422124,19.9713215928738,19.6552988959307,19.6646764240299,3735946.15013474,0.0,1.0
2021-11-24,21.03,21.49,21.02,21.49,2144713,19.7209415926251,20.1523078851885,19.7115640645259,20.1523078851885,2287077.12449526,0.0,1.0
2021-11-26,20.8,20.91,20.58,20.61,1250147,19.5052584463434,19.6084112554347,19.2989528281609,19.3270854124585,1333130.63610673,0.0,1.0
2021-11-29,20.56,21.02,20.55,21.0,1202541,19.2801977719625,19.7115640645259,19.2708202438633,19.6928090083275,1282364.59254346,0.0,1.0
2021-11-30,19.74,20.55,19.59,20.38,3297829,18.5112404678278,19.2708202438633,18.3705775463398,19.1114022661769,3516735.92988763,0.0,1.0
2021-12-01,19.34,20.2,19.33,20.05,1760960,18.1361393438597,18.9426067603912,18.1267618157605,18.8019438389031,1877850.94469571,0.0,1.0
2021-12-02,19.97,20.0294,19.46,19.46,1653712,18.7269236141095,18.7826261310188,18.2486696810501,18.2486696810501,1763483.91868903,0.0,1.0
2021-12-03,20.17,20.26,19.91,19.97,1653245,18.9144741760936,18.9988719289864,18.6706584455143,18.7269236141095,1762985.91964807,0.0,1.0
2021-12-06,20.46,20.67,20.34,20.43,1708420,19.1864224909705,19.3833505810538,19.07389215378,19.1582899066729,1821823.3866397,0.0,1.0
2021-12-07,20.45,20.765,20.41,20.56,1511751,19.1770449628713,19.4724370979962,19.1395348504745,19.2801977719625,1612099.67489022,0.0,1.0
2021-12-08,20.4,20.66,20.345,20.62,1254904,19.1301573223753,19.3739730529546,19.0785809178297,19.3364629405577,1338203.40149829,0.0,1.0
2021-12-09,20.19,20.47,20.17,20.41,1348409,18.933229232292,19.1958000190697,18.9144741760936,19.1395348504745,1437915.17949652,0.0,1.0
2021-12-10,20.15,20.42,20.1,20.33,1747468,18.8957191198952,19.1489123785737,18.8488314793992,19.0645146256808,1863463.35784204,0.0,1.0
2021-12-13,20.04,20.27,19.973,20.21,1210916,18.7925663108039,19.0082494570856,18.7297368725393,18.9519842884904,1291295.5175286,0.0,1.0
2021-12-14,19.81,20.06,19.61,19.87,1841274,18.6472146252663,18.8825404029703,18.4589540031031,18.7036928119153,1956090.42277965,0.075,1.0
2021-12-15,20.01,20.03,19.705,19.89,1379934,18.8354752474295,18.8543013096458,18.5483777986306,18.7225188741316,1465982.61935378,0.0,1.0
2021-12-16,20.23,20.325,20.01,20.04,1379229,19.042561931809,19.1319857273366,18.8354752474295,18.863714340754,1465233.65763051,0.0,1.0
2021-12-17,19.81,20.25,19.76,20.25,2797214,18.6472146252663,19.0613879940254,18.6001494697255,19.0613879940254,2971640.02525705,0.0,1.0
2021-12-20,18.73,19.415,17.63,19.37,7717565,17.6306072655849,18.2753998964939,16.5951738436873,18.2330412565072,8198809.61968694,0.0,1.0
2021-12-21,18.97,19.31,18.8025,18.93,4241635,17.8565200121808,18.1765630698583,17.6988517411191,17.8188678877481,4506130.86397079,0.0,1.0
2021-12-22,18.55,18.98,18.51,18.83,2882439,17.461172705638,17.865933043289,17.4235205812054,17.7247375766665,3062179.40520887,0.0,1.0
2021-12-23,18.67,18.78,18.53,18.53,1807531,17.574129078936,17.6776724211257,17.4423466434217,17.4423466434217,1920243.30869676,0.0,1.0
2021-12-27,19.12,19.12,18.69,18.82,1771153,17.9977154788032,17.9977154788032,17.5929551411523,17.7153245455584,1881596.88377582,0.0,1.0
2021-12-28,19.44,19.51,19.02,19.08,1834420,18.2989324742643,18.3648236920215,17.9035851677216,17.9600633543706,1948809.02752955,0.0,1.0
2021-12-29,19.43,19.66,19.41,19.41,983716,18.2895194431562,18.5060191586439,18.2706933809399,18.2706933809399,1045057.63201734,0.0,1.0
2021-12-30,19.37,19.59,19.35,19.53,1206573,18.2330412565072,18.4401279408868,18.2142151942909,18.3836497542378,1281811.33806512,0.0,1.0
2021-12-31,19.5,19.59,19.34,19.4,997148,18.3554106609133,18.4401279408868,18.2048021631827,18.2612803498317,1059327.21197056,0.0,1.0
2022-01-03,19.65,19.735,19.34,19.56,2333897,18.4966061275357,18.5766168919551,18.2048021631827,18.4118888475623,2479431.94193486,0.0,1.0
2022-01-04,20.15,20.58,19.75,19.78,3014083,18.9672576829437,19.3720180205947,18.5907364386173,18.6189755319418,3202032.33726375,0.0,1.0
2022-01-05,19.85,20.509,19.83,20.16,3082328,18.6848667496989,19.3051854997267,18.6660406874826,18.9766707140519,3274532.89443372,0.0,1.0
2022-01-06,19.7,19.99,19.64,19.89,1372594,18.5436712830765,18.8166491852132,18.4871930964276,18.7225188741316,1458184.9185753,0.0,1.0
2022-01-07,19.72,19.86,19.65,19.76,1480333,18.5624973452928,18.6942797808071,18.4966061275357,18.6001494697255,1572642.20524738,0.0,1.0
2022-01-10,19.49,19.785,19.34,19.73,2158607,18.3459976298051,18.6236820474959,18.2048021631827,18.571910376401,2293211.37388847,0.0,1.0
2022-01-11,19.43,19.64,19.19,19.54,1428481,18.2895194431562,18.4871930964276,18.0636066965603,18.3930627853459,1517556.86726837,0.0,1.0
2022-01-12,19.48,19.655,19.34,19.53,2484021,18.336584598697,18.5013126430898,18.2048021631827,18.3836497542378,2638917.23235299,0.0,1.0
2022-01-13,19.75,19.885,19.56,19.56,1917993,18.5907364386173,18.7178123585775,18.4118888475623,18.4118888475623,2037593.39362768,0.0,1.0
2022-01-14,19.49,19.63,19.265,19.51,1859843,18.3459976298051,18.4777800653194,18.1342044298715,18.3648236920215,1975817.33092075,0.0,1.0
2022-01-18,18.9,19.05,18.51,18.77,4409081,17.7906287944237,17.9318242610461,17.4235205812054,17.6682593900176,4684018.30328333,0.0,1.0
2022-01-19,19.4,19.54,18.91,19.09,4596391,18.2612803498317,18.3930627853459,17.8000418255318,17.9694763854787,4883008.40312228,0.0,1.0
2022-01-20,19.06,19.5,19.03,19.38,1851891,17.9412372921542,18.3554106609133,17.9129981988298,18.2424542876154,1967369.46762504,0.0,1.0
2022-01-21,18.69,19.18,18.63,19.08,2447643,17.5929551411523,18.0541936654522,17.5364769545033,17.9600633543706,2600270.80743205,0.0,1.0
2022-01-24,19.02,19.09,18.18,18.44,3209201,17.9035851677216,17.9694763854787,17.1128905546361,17.3576293634483,3409317.32098258,0.0,1.0
2022-01-25,18.48,18.78,18.31,18.74,2943313,17.3952814878809,17.6776724211257,17.2352599590422,17.6400202966931,3126849.32853168,0.0,1.0
2022-01-26,18.34,18.74,18.205,18.54,2871997,17.2634990523667,17.6400202966931,17.1364231324065,17.4517596745299,3051086.27284797,0.0,1.0
2022-01-27,18.2,18.875,17.99,18.56,4288056,17.1317166168524,17.7670962166533,16.934042963581,17.4705857367462,4555446.54078797,0.0,1.0
2022-01-28,18.49,18.51,18.005,18.18,1883285,17.4046945189891,17.4235205812054,16.9481625102433,17.1128905546361,2000721.1049874,0.0,1.0
2022-01-31,18.91,18.92,18.29,18.38,4255436,17.8000418255318,17.80945485664,17.2164338968259,17.3011511767993,4520792.45367705,0.0,1.0
2022-02-01,18.98,19.03,18.66,18.95,1980041,17.865933043289,17.9129981988298,17.5647160478278,17.8376939499645,2103510.52413222,0.0,1.0
2022-02-02,18.85,19.05,18.68,18.99,1968211,17.7435636388829,17.9318242610461,17.5835421100441,17.8753460743971,2090942.84017998,0.0,1.0
2022-02-03,18.67,18.995,18.57,18.74,1832358,17.574129078936,17.8800525899512,17.4799987678544,17.6400202966931,1946618.4472836,0.0,1.0
2022-02-04,18.57,18.725,18.263,18.53,1930978,17.4799987678544,17.6259007500309,17.1910187128338,17.4423466434217,2051388.09997762,0.0,1.0
2022-02-07,18.43,18.71,18.37,18.65,1680512,17.3482163323401,17.6117812033686,17.2917381456912,17.5553030167196,1785303.77801798,0.0,1.0
2022-02-08,18.72,18.74,18.3,18.43,1722194,17.6211942344768,17.6400202966931,17.225846927934,17.3482163323401,1829584.94475487,0.0,1.0
2022-02-09,18.88,19.14,18.785,18.9,2210139,17.7718027322073,18.0165415410195,17.6823789366798,17.7906287944237,2347956.75761011,0.0,1.0
2022-02-10,18.56,18.98,18.475,18.67,1209753,17.4705857367462,17.865933043289,17.3905749723268,17.574129078936,1285189.63349776,0.0,1.0
2022-02-11,18.44,18.755,18.25,18.55,1780863,17.3576293634483,17.6541398433553,17.1787817723932,17.461172705638,1891912.37077297,0.0,1.0
2022-02-14,18.64,18.7,18.3,18.49,5525939,17.5458899856115,17.6023681722605,17.225846927934,17.4046945189891,5870520.27822288,0.0,1.0
2022-02-15,18.91,19.16,18.84,18.85,4626978,17.8000418255318,18.0353676032358,17.7341506077747,17.7435636388829,4915502.71834184,0.0,1.0
2022-02-16,19.34,19.47,18.83,18.89,4436981,18.2048021631827,18.3271715675888,17.7247375766665,17.7812157633155,4713658.06509802,0.0,1.0
2022-02-17,20.24,21.76,20.05,20.88,7738857,19.0519749629172,20.4827556913576,18.8731273718621,19.6544089538395,8221429.32608686,0.0,1.0
2022-02-18,20.22,20.88,20.09,20.36,5097369,19.0331489007009,19.6544089538395,18.9107794962948,19.1649313362151,5415225.91546607,0.0,1.0
2022-02-22,20.31,20.67,20.16,20.25,4042668,19.1178661806743,19.4567353005681,18.9766707140519,19.0613879940254,4294756.86795,0.0,1.0
2022-02-23,19.76,20.41,19.645,20.33,3287952,18.6001494697255,19.2119964917559,18.4918996119816,19.1366922428906,3492979.00136492,0.0,1.0
2022-02-24,19.51,19.6,19.01,19.42,3760703,18.3648236920215,18.4495409719949,17.8941721366134,18.280106412048,3995209.36113728,0.0,1.0
2022-02-25,20.27,20.365,19.52,19.55,2647154,19.0802140562417,19.1696378517692,18.3742367231296,18.4024758164541,2812222.72569038,0.0,1.0
2022-02-28,20.58,20.595,19.86,19.91,4020641,19.3720180205947,19.3861375672569,18.6942797808071,18.7413449363479,4271356.32911515,0.0,1.0
2022-03-01,20.06,20.55,19.925,20.47,3679232,18.8825404029703,19.3437789272702,18.7554644830101,19.2684746784049,3908658.06956728,0.0,1.0
2022-03-02,20.43,20.61,20.11,20.17,2861384,19.2308225539722,19.4002571139191,18.9296055585111,18.9860837451601,3039811.47743081,0.0,1.0
2022-03-03,20.24,20.6,20.035,20.44,2067814,19.0519749629172,19.390844082811,18.8590078251999,19.2402355850804,2196756.78985837,0.0,1.0
2022-03-04,20.29,20.29,19.86,19.88,3349126,19.099040118458,19.099040118458,18.6942797808071,18.7131058430234,3557967.63180402,0.0,1.0
2022-03-07,18.92,20.24,18.785,20.23,5597461,17.80945485664,19.0519749629172,17.6823789366798,19.042561931809,5946502.17945976,0.0,1.0
2022-03-08,18.51,19.01,18.45,18.87,4438383,17.4235205812054,17.8941721366134,17.3670423945564,17.7623897010992,4715147.48968812,0.0,1.0
2022-03-09,19.07,19.285,18.65,18.84,2394034,17.9506503232624,18.1530304920879,17.5553030167196,17.7341506077747,2543318.90810865,0.0,1.0
2022-03-10,19.09,19.29,18.75,18.75,1831744,17.9694763854787,18.1577370076419,17.6494333278013,17.6494333278013,1945966.16005227,0.0,1.0
2022-03-11,18.95,19.265,18.895,19.21,2072296,17.8376939499645,18.1342044298715,17.7859222788696,18.0824327587766,2201518.27417569,0.0,1.0
2022-03-14,19.2,19.63,18.98,19.0,2829293,18.1436174609797,18.5499588936995,17.9357218442393,17.9546214457612,2994023.97106463,0.075,1.0
2022-03-15,19.39,19.455,19.05,19.25,2325140,18.3231636754373,18.3845873803833,18.0018704495658,18.1908664647843,2460517.4847855,0.0,1.0
2022-03-16,19.83,19.85,19.47,19.52,1973648,18.7389549089181,18.7578545104399,18.3987620815247,18.4460110853294,2088560.43627993,0.0,1.0
2022-03-17,19.97,20.05,19.7,19.7,1701768,18.8712521195711,18.9468505256585,18.616107499026,18.616107499026,1800850.66664736,0.0,1.0
2022-03-18,20.05,20.15,19.68,19.82,2707794,18.9468505256585,19.0413485332677,18.5972078975042,18.7295051081572,2865450.88992373,0.0,1.0
2022-03-21,19.88,20.12,19.73,20.01,2165845,18.7862039127227,19.012999130985,18.6444569013088,18.9090513226148,2291947.7931803,0.0,1.0
2022-03-22,19.92,20.29,19.89,20.08,2076200,18.8240031157664,19.1736457439207,18.7956537134836,18.9751999279413,2197083.3592436,0.0,1.0
2022-03-23,19.74,19.95,19.74,19.74,1261180,18.6539067020697,18.8523525180492,18.6539067020697,18.6539067020697,1334610.14883482,0.0,1.0
2022-03-24,19.82,19.93,19.67,19.8,1770117,18.7295051081572,18.8334529165274,18.5877580967433,18.7106055066353,1873179.17571245,0.0,1.0
2022-03-25,20.16,20.21,19.82,19.82,2309779,19.0507983340287,19.0980473378333,18.7295051081572,18.7295051081572,2444262.1156104,0.0,1.0
2022-03-28,20.33,20.38,19.95,20.36,2814257,19.2114449469644,19.2586939507691,18.8523525180492,19.2397943492472,2978112.52448454,0.0,1.0
2022-03-29,20.28,20.5,20.09,20.44,2302512,19.1641959431598,19.3720915599002,18.9846497287022,19.3153927553346,2436572.00638604,0.0,1.0
2022-03-30,20.4,20.55,20.22,20.28,2969447,19.2775935522909,19.4193405637048,19.1074971385942,19.1641959431598,3142338.20915895,0.0,1.0
2022-03-31,20.04,20.55,20.04,20.36,2981541,18.9374007248976,19.4193405637048,18.9374007248976,19.2397943492472,3155136.36258669,0.0,1.0
2022-04-01,20.63,20.63,19.94,20.18,3162862,19.4949389697922,19.4949389697922,18.8429027172883,19.0696979355505,3347014.48212307,0.0,1.0
2022-04-04,20.42,20.73,20.385,20.66,2006841,19.2964931538128,19.5894369774015,19.2634188511495,19.523288372075,2123686.04457556,0.0,1.0
2022-04-05,20.41,20.58,20.17,20.17,3121496,19.2870433530518,19.4476899659876,19.0602481347896,19.0602481347896,3303240.01423055,0.0,1.0
2022-04-06,20.71,20.765,20.32,20.49,2171232,19.5705373758797,19.6225112800648,19.2019951462035,19.3626417591393,2297648.44247046,0.0,1.0
2022-04-07,20.72,20.77,20.425,20.73,1823221,19.5799871766406,19.6272361804452,19.3012180541932,19.5894369774015,1929375.06951328,0.0,1.0
2022-04-08,21.03,21.125,20.85,20.95,1979718,19.8729310002293,19.9627041074581,19.7028345865326,19.7973325941419,2094983.85213131,0.0,1.0
2022-04-11,20.91,21.365,20.86,21.14,1503834,19.7595333910982,20.1894993257204,19.7122843872936,19.9768788085995,1591392.28227759,0.0,1.0
2022-04-12,20.8,21.15,20.79,20.92,2126730,19.655585582728,19.9863286093604,19.6461357819671,19.7689831918591,2250555.38609196,0.0,1.0
2022-04-13,20.99,21.13,20.755,20.81,2124231,19.8351317971856,19.9674290078386,19.6130614793038,19.6650353834889,2247910.8858922,0.0,1.0
2022-04-14,20.92,21.16,20.91,20.97,2144911,19.7689831918591,19.9957784101214,19.7595333910982,19.8162321956638,2269794.94516836,0.0,1.0
2022-04-18,20.86,21.155,20.715,21.0,2488768,19.7122843872936,19.9910535097409,19.5752622762601,19.8445815979465,2633672.45824966,0.0,1.0
2022-04-19,21.8,22.1,20.955,21.0,4856650,20.6005656588207,20.8840596816485,19.8020574945224,19.8445815979465,5139420.52628379,0.0,1.0
2022-04-20,21.85,22.195,21.85,21.92,2616900,20.6478146626253,20.9738327888773,20.6478146626253,20.7139632679518,2769264.73499883,0.0,1.0
2022-04-21,22.1,22.25,21.87,22.04,2367203,20.8840596816485,21.0258066930624,20.6667142641472,20.8273608770829,2505029.5343664,0.0,1.0
2022-04-22,21.52,22.0,21.47,22.0,2675529,20.3359712375147,20.7895616740392,20.2887222337101,20.7895616740392,2831307.31291478,0.0,1.0
2022-04-25,21.08,21.34,20.765,21.34,6032891,19.920180004034,20.1658748238181,19.6225112800648,20.1658748238181,6384146.24035759,0.0,1.0
2022-04-26,20.8,21.39,20.425,21.18,2845788,19.655585582728,20.2131238276227,19.3012180541932,20.0146780116432,3011479.36554046,0.0,1.0
2022-04-27,21.01,21.62,20.95,21.14,3949119,19.8540313987075,20.430469245124,19.7973325941419,19.9768788085995,4179050.01376201,0.0,1.0
2022-04-28,21.91,22.025,21.06,21.18,3399403,20.7045134671909,20.8131861759415,19.9012804025121,20.0146780116432,3597327.6961096,0.0,1.0
2022-04-29,21.8,22.2925,21.715,21.95,3011705,20.6005656588207,21.0659683462963,20.5202423523528,20.7423126702346,3187056.61229685,0.0,1.0
2022-05-02,21.82,22.11,21.46,21.91,2915078,20.6194652603425,20.8935094824094,20.2792724329492,20.7045134671909,3084803.66279603,0.0,1.0
2022-05-03,22.05,22.255,21.78,21.83,2345314,20.8368106778439,21.0305315934429,20.5816660572988,20.6289150611035,2481866.08303681,0.0,1.0
2022-05-04,22.57,22.59,21.91,22.06,4023818,21.3282003174121,21.3470999189339,20.7045134671909,20.8462604786048,4258098.24122186,0.0,1.0
2022-05-05,22.13,22.71,21.94,22.51,2202003,20.9124090839313,21.460497528065,20.7328628694737,21.2715015128465,2330211.03376576,0.0,1.0
2022-05-06,21.75,22.09,21.56,21.96,2414710,20.5533166550161,20.8746098808876,20.3737704405584,20.7517624709955,2555302.55196951,0.0,1.0
2022-05-09,21.1,21.9002,21.05,21.5,3315976,19.9390796055558,20.6952526624452,19.8918306017512,20.3170716359929,3509043.29508291,0.0,1.0
2022-05-10,21.06,21.6,20.68,21.56,4316518,19.9012804025121,20.4115696436022,19.5421879735969,20.3737704405584,4567840.22140229,0.0,1.0
2022-05-11,20.76,21.455,20.73,21.0,3130850,19.6177863796843,20.2745475325687,19.5894369774015,19.8445815979465,3313138.63562653,0.0,1.0
2022-05-12,20.76,21.01,20.385,20.67,3784378,19.6177863796843,19.8540313987075,19.2634188511495,19.532738172836,4004717.23768787,0.0,1.0
2022-05-13,20.43,21.025,20.34,20.86,4582131,19.3059429545737,19.8682060998489,19.2208947477254,19.7122843872936,4848918.10517976,0.0,1.0
2022-05-16,20.81,20.88,20.14,20.42,2721673,19.6650353834889,19.7311839888154,19.0318987325068,19.2964931538128,2880137.9720656,0.0,1.0
2022-05-17,21.49,21.54,21.035,21.19,2033207,20.307621835232,20.3548708390366,19.8776559006098,20.0241278124041,2151587.16192929,0.0,1.0
2022-05-18,20.64,21.32,20.565,21.32,1984263,19.5043887705532,20.1469752222962,19.4335152648462,20.1469752222962,2099793.47734456,0.0,1.0
2022-05-19,20.39,20.695,20.12,20.35,2033204,19.26814375153,19.5563626747383,19.012999130985,19.2303445484863,2151583.98725918,0.0,1.0
2022-05-20,20.35,20.85,19.94,20.6,3039520,19.2303445484863,19.7028345865326,18.8429027172883,19.4665895675095,3216491.09531263,0.0,1.0
2022-05-23,20.56,20.88,20.345,20.62,3871692,19.4287903644658,19.7311839888154,19.2256196481058,19.4854891690313,4097114.95295084,0.0,1.0
2022-05-24,20.49,20.61,19.925,20.39,2965885,19.3626417591393,19.4760393682704,18.8287280161469,19.26814375153,3138568.81751767,0.0,1.0
2022-05-25,20.82,20.94,20.38,20.58,2491870,19.6744851842499,19.787882793381,19.2586939507691,19.4476899659876,2636955.06714109,0.0,1.0
2022-05-26,21.45,21.57,20.98,20.98,1762401,20.2698226321882,20.3832202413194,19.8256819964247,19.8256819964247,1865013.9241953,0.0,1.0
2022-05-27,22.45,22.7,22.18,22.27,3857921,21.2148027082809,21.4510477273041,20.9596580877359,21.0447062945843,4082542.15893287,0.0,1.0
2022-05-31,22.26,22.54,21.98,22.29,3592572,21.0352564938233,21.2998509151293,20.7706620725174,21.0636058961061,3801743.64612489,0.0,1.0
2022-06-01,22.41,22.535,22.005,22.3,2991634,21.1770035052372,21.2951260147488,20.7942865744197,21.073055696867,3165817.01105258,0.0,1.0
2022-06-02,22.88,22.91,22.275,22.58,3227670,21.6211441410008,21.6494935432836,21.0494311949647,21.337650118173,3415595.82223763,0.0,1.0
2022-06-03,22.46,22.75,22.34,22.63,2880972,21.2242525090419,21.4982967311087,21.1108548999107,21.3848991219776,3048711.89656427,0.0,1.0
2022-06-06,22.7,22.99,22.47,22.67,2103559,21.4510477273041,21.725091949371,21.2337023098028,21.4226983250213,2226035.292403,0.0,1.0
2022-06-07,22.74,22.8,22.425,22.51,1995841,21.4888469303478,21.5455457349134,21.1911782063786,21.2715015128465,2112045.58751377,0.0,1.0
2022-06-08,22.24,22.68,22.165,22.57,1779253,21.0163568923015,21.4321481257823,20.9454833865945,21.3282003174121,1882847.10441395,0.0,1.0
2022-06-09,22.21,22.49,22.06,22.1,2014813,20.9880074900187,21.2526019113246,20.8462604786048,20.8840596816485,2132122.20127524,0.0,1.0
2022-06-10,21.46,21.8,21.365,21.69,2190192,20.2792724329492,20.6005656588207,20.1894993257204,20.4966178504505,2317712.35755151,0.0,1.0
2022-06-13,20.46,21.0,20.38,21.0,2272718,19.3342923568565,19.8445815979465,19.2586939507691,19.8445815979465,2405043.2993225,0.0,1.0
2022-06-14,20.41,20.655,20.21,20.31,2273451,19.3579168587588,19.5902877372691,19.1682263456891,19.263071602224,2397010.75526652,0.075,1.0
2022-06-15,20.51,20.77,20.14,20.69,2507626,19.4527621152936,19.6993597822842,19.1018346661148,19.6234835770563,2643912.92892874,0.0,1.0
2022-06-16,19.34,20.11,19.08,20.11,2945824,18.3430726138361,19.0733810891543,18.0964749468456,19.0733810891543,3105926.5456446,0.0,1.0
2022-06-17,19.22,19.565,19.2,19.24,3678466,18.2292583059943,18.5564744410395,18.2102892546874,18.2482273573013,3878386.89502533,0.0,1.0
2022-06-21,19.48,19.705,19.37,19.5,3119624,18.4758559729849,18.6892578001883,18.3715261907966,18.4948250242918,3289172.39931169,0.0,1.0
2022-06-22,19.45,19.675,19.14,19.14,2955986,18.4474023960244,18.6608042232278,18.1533821007665,18.1533821007665,3116640.8400345,0.0,1.0
2022-06-23,19.68,19.77,19.425,19.5,3756318,18.6655464860545,18.7509072169359,18.4236910818907,18.4948250242918,3960470.07223875,0.0,1.0
2022-06-24,20.5,20.785,19.8255,19.88,6502201,19.4432775896402,19.7135865707644,18.8035463343127,18.8552369991242,6855589.02738819,0.0,1.0
2022-06-27,20.87,21.0,20.465,20.55,3922899,19.794205038819,19.9175038723143,19.410081749853,19.4907002179076,4136104.58058005,0.0,1.0
2022-06-28,20.44,21.11,20.14,20.96,3257213,19.3863704357193,20.0218336545026,19.1018346661148,19.8795657697004,3434239.22186751,0.0,1.0
2022-06-29,20.68,20.85,20.24,20.41,2565655,19.6139990514028,19.7752359875121,19.1966799226496,19.3579168587588,2705095.74620405,0.0,1.0
2022-06-30,20.5,20.755,20.271,20.47,3128362,19.4432775896402,19.685132993804,19.2260819521754,19.4148240126797,3298385.30074634,0.0,1.0
2022-07-01,21.38,21.45,20.425,20.5,3435282,20.2779158471467,20.344307526721,19.372143647239,19.4432775896402,3621986.0913534,0.0,1.0
2022-07-05,20.97,21.08,20.455,21.03,2966606,19.8890502953539,19.9933800775422,19.4005972241995,19.9459574492748,3127838.02625972,0.0,1.0
2022-07-06,21.04,21.12,20.64,20.95,2914119,19.9554419749282,20.0313181801561,19.5760609487889,19.8700812440469,3072498.41106166,0.0,1.0
2022-07-07,21.24,21.375,21.05,21.09,3346357,20.1451324879979,20.2731735843199,19.9649265005817,20.0028646031956,3528228.10782437,0.0,1.0
2022-07-08,20.95,21.39,20.925,21.3,1524587,19.8700812440469,20.2874003728001,19.8463699299132,20.2020396419188,1607446.7566442,0.0,1.0
2022-07-11,20.87,21.19,20.74,20.95,2164270,19.794205038819,20.0977098597305,19.6709062053237,19.8700812440469,2281895.87868869,0.0,1.0
2022-07-12,20.62,20.93,20.535,20.75,1687140,19.5570918974819,19.8511121927399,19.4764734294273,19.6803907309772,1778834.34727222,0.0,1.0
2022-07-13,20.63,20.76,20.28,20.38,1706156,19.5665764231354,19.6898752566307,19.2346180252635,19.3294632817984,1798883.84757908,0.0,1.0
2022-07-14,20.54,20.565,20.14,20.28,1299803,19.4812156922541,19.5049270063878,19.1018346661148,19.2346180252635,1370445.97430413,0.0,1.0
2022-07-15,20.64,20.96,20.54,20.88,2252589,19.5760609487889,19.8795657697004,19.4812156922541,19.8036895644725,2375014.92673256,0.0,1.0
2022-07-18,20.28,20.7808,20.13,20.72,2685927,19.2346180252635,19.70960306999,19.0923501404613,19.6519371540168,2831904.40737925,0.0,1.0
2022-07-19,20.89,21.0,20.48,20.56,2864298,19.813174090126,19.9175038723143,19.4243085383332,19.500184743561,3019969.69025872,0.0,1.0
2022-07-20,21.0,21.09,20.65,20.78,2008171,19.9175038723143,20.0028646031956,19.5855454744424,19.7088443079377,2117313.05641262,0.0,1.0
2022-07-21,21.4,21.435,20.94,20.94,2703486,20.2968848984536,20.3300807382408,19.8605967183934,19.8605967183934,2850417.72121435,0.0,1.0
2022-07-22,21.35,21.62,21.27,21.53,2071971,20.2494622701862,20.5055444628302,20.1735860649583,20.4201837319489,2184580.52168282,0.0,1.0
2022-07-25,21.63,21.64,21.12,21.33,3671721,20.5150289884837,20.5245135141372,20.0313181801561,20.2304932188792,3871275.31111863,0.0,1.0
2022-07-26,22.6,22.675,21.88,22.12,5986857,21.4350279768716,21.5061619192727,20.7521421298208,20.9797707455044,6312236.60384264,0.0,1.0
2022-07-27,22.35,22.99,22.225,22.94,5182717,21.1979148355345,21.8049244773574,21.079358264866,21.75750184909,5464392.4107019,0.0,1.0
2022-07-28,22.48,22.51,21.95,22.35,3166339,21.3212136690298,21.3496672459902,20.8185338093952,21.1979148355345,3338426.31216588,0.0,1.0
2022-07-29,22.25,22.73,22.24,22.53,2769657,21.1030695789997,21.5583268103669,21.0935850533462,21.3686362972972,2920185.04792899,0.0,1.0
2022-08-01,22.33,22.52,22.12,22.12,3090117,21.1789457842275,21.3591517716437,20.9797707455044,20.9797707455044,3258061.72379872,0.0,1.0
2022-08-02,22.01,22.3,21.715,22.3,2397268,20.8754409633161,21.1504922072671,20.5956474565383,21.1504922072671,2527557.08359506,0.0,1.0
2022-08-03,21.91,22.03,21.78,22.01,2520255,20.7805957067813,20.8944100146231,20.657296873286,20.8754409633161,2657228.30226568,0.0,1.0
2022-08-04,21.57,22.01,21.56,21.83,2542985,20.4581218345628,20.8754409633161,20.4486373089093,20.7047195015534,2681193.65470443,0.0,1.0
2022-08-05,21.7,21.79,21.393,21.48,1997395,20.5814206680581,20.6667813989395,20.2902457304962,20.3727611036815,2105951.39174567,0.0,1.0
2022-08-08,22.38,22.4,21.74,21.94,3936060,21.226368412495,21.2453374638019,20.619358770672,20.8090492837417,4149980.86757723,0.0,1.0
2022-08-09,22.86,22.89,22.47,22.5,3205294,21.6816256438621,21.7100792208226,21.3117291433763,21.3401827203367,3379498.47689318,0.0,1.0
2022-08-10,23.11,23.625,23.02,23.04,3990160,21.9187387851992,22.4071918563536,21.8333780543179,21.8523471056248,4207021.14768881,0.0,1.0
2022-08-11,23.2,23.5,23.04,23.21,2244816,22.0040995160806,22.2886352856851,21.8523471056248,22.013584041734,2366819.47206884,0.0,1.0
2022-08-12,23.29,23.55,23.15,23.37,4323844,22.0894602469619,22.3360579139525,21.9566768878131,22.1653364521898,4558840.53454182,0.0,1.0
2022-08-15,23.28,23.36,22.94,23.14,5973055,22.0799757213084,22.1558519265363,21.75750184909,21.9471923621597,6297684.4791458,0.0,1.0
2022-08-16,23.54,23.64,23.07,23.15,3541816,22.326573388299,22.4214186448338,21.8808006825853,21.9566768878131,3734310.10616681,0.0,1.0
2022-08-17,23.35,23.489,23.19,23.39,2155755,22.1463674008828,22.2782023074662,21.9946149904271,22.1843055034967,2272918.09707778,0.0,1.0
2022-08-18,23.57,23.71,23.215,23.31,2947637,22.3550269652594,22.4878103244082,22.0183263045608,22.1084292982689,3107838.08035518,0.0,1.0
2022-08-19,23.24,23.46,23.12,23.43,2469093,22.0420376186945,22.2506971830711,21.9282233108527,22.2222436061107,2603285.6994733,0.0,1.0
2022-08-22,23.14,23.335,22.78,22.92,3168031,21.9471923621597,22.1321406124026,21.6057494386343,21.738532797783,3340210.27064922,0.0,1.0
2022-08-23,23.34,23.385,23.1,23.1,1362183,22.1368828752293,22.17956324067,21.9092542595457,21.9092542595457,1436216.26401502,0.0,1.0
2022-08-24,23.28,23.485,23.08,23.34,2078713,22.0799757213084,22.2744084972048,21.8902852082388,22.1368828752293,2191688.94254257,0.0,1.0
2022-08-25,23.43,23.565,23.32,23.44,2383029,22.2222436061107,22.3502847024327,22.1179138239224,22.2317281317642,2512544.20839157,0.0,1.0
2022-08-26,22.92,23.53,22.905,23.41,1607323,21.738532797783,22.3170888626455,21.7243060093028,22.2032745548037,1694679.37430244,0.0,1.0
2022-08-29,22.94,23.04,22.59,22.74,2173859,21.75750184909,21.8523471056248,21.4255434512181,21.5678113360203,2292006.03110994,0.0,1.0
2022-08-30,22.63,23.06,22.37,23.0,2311335,21.463481553832,21.8713161569318,21.2168838868415,21.8144090030109,2436953.71223042,0.0,1.0
2022-08-31,22.27,22.9,22.135,22.63,2168835,21.1220386303066,21.7195637464761,20.9939975339846,21.463481553832,2286708.98180716,0.0,1.0
2022-09-01,22.28,22.34,21.98,22.2,2513589,21.1315231559601,21.188430309881,20.8469873863556,21.0556469507323,2650200.01192884,0.0,1.0
2022-09-02,22.4,22.8,22.3,22.49,2627044,21.2453374638019,21.6247184899412,21.1504922072671,21.3306981946833,2769821.17607039,0.0,1.0
2022-09-06,22.59,22.735,22.31,22.45,2991835,21.4255434512181,21.5630690731936,21.1599767329206,21.2927600920693,3154438.19681305,0.0,1.0
2022-09-07,23.2,23.22,22.575,22.59,2683232,22.0040995160806,22.0230685673875,21.4113166627379,21.4255434512181,2829062.93686351,0.0,1.0
2022-09-08,23.09,23.3,22.92,23.03,3576041,21.8997697338922,22.0989447726154,21.738532797783,21.8428625799713,3770395.20019304,0.0,1.0
2022-09-09,23.31,23.46,23.06,23.12,2270615,22.1084292982689,22.2506971830711,21.8713161569318,21.9282233108527,2394020.62154385,0.0,1.0
2022-09-12,23.69,24.065,23.43,23.48,2252934,22.4688412731012,22.8245109851068,22.2222436061107,22.2696662343781,2375378.67713253,0.0,1.0
2022-09-13,23.02,23.36,22.955,23.29,1579564,21.8333780543179,22.1558519265363,21.7717286375702,22.0894602469619,1665411.70081599,0.0,1.0
2022-09-14,22.7,23.06,22.48,22.95,2078031,21.6010071758075,21.943578214719,21.3916582075838,21.8389037306072,2183754.82754482,0.075,1.0
2022-09-15,22.72,22.91,22.55,22.62,1676051,21.6200389001915,21.8008402818392,21.4582692429277,21.5248802782716,1761323.32119267,0.0,1.0
2022-09-16,21.31,22.24,21.22,22.24,5443232,20.2783023311215,21.1632775149762,20.1926595713936,21.1632775149762,5720166.90677206,0.0,1.0
2022-09-19,21.93,21.97,21.24,21.32,3305743,20.8682857870246,20.9063492357926,20.2116912957776,20.2878181933135,3473929.03901458,0.0,1.0
2022-09-20,21.25,21.69,21.135,21.69,2985643,20.2212071579696,20.639905094417,20.1117747427618,20.639905094417,3137543.3352897,0.0,1.0
2022-09-21,20.83,21.48,20.82,21.44,2772019,19.8215409459062,20.4400719883853,19.8120250837142,20.4020085396173,2913050.8030419,0.0,1.0
2022-09-22,20.8,21.18,20.76,20.92,2485115,19.7929933593302,20.1545961226257,19.7549299105623,19.9071837056341,2611550.00972269,0.0,1.0
2022-09-23,20.3,20.56,20.09,20.5,3201705,19.317200249731,19.5646126667226,19.1173671436993,19.5075174935707,3364597.9054809,0.0,1.0
2022-09-26,19.7,20.26,19.46,20.18,3734194,18.7462485182118,19.279136800963,18.5178678256042,19.2030099034271,3924178.30845108,0.0,1.0
2022-09-27,19.67,20.02,19.481,19.92,2077547,18.7177009316359,19.0507561083554,18.5378511362073,18.9555974864355,2183246.20311307,0.0,1.0
2022-09-28,20.14,20.24,19.63,19.83,2567608,19.1649464546592,19.260105076579,18.6796374828679,18.8699547267076,2698239.99990505,0.0,1.0
2022-09-29,19.71,19.91,19.57,19.89,1726023,18.7557643804038,18.9460816242435,18.622542309716,18.9270498998596,1813837.74289382,0.0,1.0
2022-09-30,19.74,19.995,19.65,19.76,3156753,18.7843119669798,19.0269664528754,18.6986692072519,18.8033436913637,3317358.88594375,0.0,1.0
2022-10-03,20.05,20.21,19.72,19.92,3631083,19.0793036949313,19.2315574900031,18.7652802425958,18.9555974864355,3815821.33782698,0.0,1.0
2022-10-04,20.99,20.99,20.34,20.34,3107079,19.973794740978,19.973794740978,19.3552636984989,19.3552636984989,3265157.62556628,0.0,1.0
2022-10-05,20.88,21.015,20.46,20.78,2788336,19.8691202568661,19.9975843964579,19.4694540448027,19.7739616349463,2930197.96182878,0.0,1.0
2022-10-06,20.66,21.03,20.635,20.71,2175738,19.6597712886424,20.0118581897459,19.6359816331625,19.7073505996024,2286432.85926568,0.0,1.0
2022-10-07,19.89,20.455,19.8,20.38,2919065,18.9270498998596,19.4646961137067,18.8414071401317,19.3933271472668,3067578.05137031,0.0,1.0
2022-10-10,20.33,20.41,19.895,19.97,3185476,19.3457478363069,19.4218747338428,18.9318078309555,19.0031767973954,3347543.22386344,0.0,1.0
2022-10-11,20.23,20.45,20.07,20.19,1775864,19.2505892143871,19.4599381826107,19.0983354193153,19.2125257656191,1866214.49971778,0.0,1.0
2022-10-12,20.08,20.4,20.04,20.24,1439828,19.1078512815073,19.4123588716508,19.0697878327393,19.260105076579,1513082.0213145,0.0,1.0
2022-10-13,20.72,20.79,19.565,19.73,2422211,19.7168664617944,19.7834774971383,18.61778437862,18.7747961047878,2545445.64762612,0.0,1.0
2022-10-14,20.52,21.1,20.475,20.88,2180281,19.5265492179546,20.0784692250898,19.4837278380907,19.8691202568661,2291206.99313642,0.0,1.0
2022-10-17,20.93,21.12,20.76,20.8,1612606,19.9166995678261,20.0975009494738,19.7549299105623,19.7929933593302,1694650.43467963,0.0,1.0
2022-10-18,21.43,21.565,21.17,21.26,1766163,20.3924926774253,20.5209568170172,20.1450802604337,20.2307230201616,1856019.94266739,0.0,1.0
2022-10-19,21.16,21.44,21.06,21.26,1599652,20.1355643982417,20.4020085396173,20.0404057763219,20.2307230201616,1681037.37499187,0.0,1.0
2022-10-20,20.85,21.325,20.66,21.19,1891340,19.8405726702902,20.2925761244095,19.6597712886424,20.1641119848177,1987565.56352076,0.0,1.0
2022-10-21,21.22,21.315,20.57,20.92,3619842,20.1926595713936,20.2830602622175,19.5741285289146,19.9071837056341,3804008.43031192,0.0,1.0
2022-10-24,21.51,21.605,21.03,21.4,4723799,20.4686195749612,20.5590202657851,20.0118581897459,20.3639450908494,4964131.36791579,0.0,1.0
2022-10-25,23.12,23.15,21.1,22.15,8451035,22.0006733878709,22.0292209744469,20.0784692250898,21.0776347552483,8880997.67472202,0.0,1.0
2022-10-26,23.42,23.88,22.975,23.37,5553590,22.2861492536305,22.7238789144618,21.8626933860871,22.2385699426706,5836139.58247237,0.0,1.0
2022-10-27,23.05,23.61,22.92,23.44,4070992,21.934062352527,22.4669506352782,21.8103561440312,22.3051809780145,4278111.55507129,0.0,1.0
2022-10-28,23.03,23.32,22.79,23.14,3983974,21.9150306281431,22.1909906317106,21.6866499355354,22.0197051122549,4186666.34680283,0.0,1.0
2022-10-31,22.96,23.19,22.66,22.96,2734894,21.8484195927992,22.0672844232148,21.5629437270396,21.8484195927992,2874036.99719752,0.0,1.0
2022-11-01,22.93,23.26,22.595,23.18,2414523,21.8198720062232,22.1338954585587,21.5010906227917,22.0577685610228,2537366.50582595,0.0,1.0
2022-11-02,22.33,22.99,22.3,22.83,1989886,21.2489202747041,21.8769671793751,21.2203726881281,21.7247133843033,2091125.28098178,0.0,1.0
2022-11-03,22.41,22.76,22.01,22.18,2018159,21.3250471722399,21.6581023489594,20.9444126845605,21.1061823418243,2120836.72428517,0.0,1.0
2022-11-04,22.79,23.055,22.48,22.79,2011709,21.6866499355354,21.938820283623,21.3916582075838,21.6866499355354,2114058.56811826,0.0,1.0
2022-11-07,22.71,22.9782,22.51,22.86,2079266,21.6105230379995,21.8657384619886,21.4202057941598,21.7532609708793,2185052.66054732,0.0,1.0
2022-11-08,22.85,23.04,22.695,22.91,2570639,21.7437451086873,21.924546490335,21.5962492447115,21.8008402818392,2701425.20786504,0.0,1.0
2022-11-09,22.57,22.995,22.47,22.71,2044201,21.4773009673117,21.8817251104711,21.3821423453919,21.6105230379995,2148203.66116865,0.0,1.0
2022-11-10,22.49,23.23,22.125,23.2,6684367,21.4011740697758,22.1053478719828,21.0538450997684,22.0768002854068,7024447.03920746,0.0,1.0
2022-11-11,21.62,22.69,21.6,22.61,7203881,20.5732940590731,21.5914913136155,20.5542623346891,21.5153644160797,7570392.31407443,0.0,1.0
2022-11-14,22.0,22.495,21.55,21.58,3795636,20.9348968223685,21.4059320008718,20.5066830237292,20.5352306103051,3988746.28848315,0.0,1.0
2022-11-15,22.26,22.51,21.885,22.31,2510404,21.1823092393602,21.4202057941598,20.8254644071607,21.2298885503201,2638125.63628156,0.0,1.0
2022-11-16,22.46,22.535,22.17,22.17,2178790,21.3726264831999,21.4439954496398,21.0966664796323,21.0966664796323,2289640.13564108,0.0,1.0
2022-11-17,22.28,22.335,21.92,22.16,1587020,21.2013409637441,21.2536782058001,20.8587699248326,21.0871506174403,1667762.69767399,0.0,1.0
2022-11-18,22.53,22.61,22.15,22.52,2227987,21.4392375185438,21.5153644160797,21.0776347552483,21.4297216563518,2341340.12772528,0.0,1.0
2022-11-21,22.39,22.47,22.145,22.44,3103458,21.306015447856,21.3821423453919,21.0728768241523,21.3535947588159,3261352.40022049,0.0,1.0
2022-11-22,22.56,22.715,22.44,22.49,2996666,21.4677851051197,21.6152809690955,21.3535947588159,21.4011740697758,3149127.1516351,0.0,1.0
2022-11-23,22.58,22.7,22.43,22.6,1832680,21.4868168295037,21.6010071758075,21.3440788966239,21.5058485538877,1925921.12309433,0.0,1.0
2022-11-25,22.78,22.885,22.58,22.61,736407,21.6771340733434,21.7770506263593,21.4868168295037,21.5153644160797,773873.123782946,0.0,1.0
2022-11-28,22.34,22.69,22.31,22.54,1756528,21.258436136896,21.5914913136155,21.2298885503201,21.4487533807358,1845894.74349404,0.0,1.0
2022-11-29,22.75,22.77,22.195,22.3,2763099,21.6485864867675,21.6676182111514,21.1204561351123,21.2203726881281,2903676.98086999,0.0,1.0
2022-11-30,22.98,23.0,22.345,22.77,2743711,21.8674513171831,21.8864830415671,21.263194067992,21.6676182111514,2883302.57904614,0.0,1.0
2022-12-01,22.93,23.175,22.8,23.05,3473063,21.8198720062232,22.0530106299269,21.6961657977274,21.934062352527,3649761.7661225,0.0,1.0
2022-12-02,22.97,23.045,22.49,22.7,3278308,21.8579354549911,21.929304421431,21.4011740697758,21.6010071758075,3445098.23057443,0.0,1.0
2022-12-05,22.47,22.835,22.325,22.71,2035347,21.3821423453919,21.7294713153993,21.2441623436081,21.6105230379995,2138899.1968738,0.0,1.0
2022-12-06,22.76,22.77,22.3,22.44,2239092,21.6581023489594,21.6676182111514,21.2203726881281,21.3535947588159,2353010.11597854,0.0,1.0
2022-12-07,22.61,22.94,22.47,22.74,1838807,21.5153644160797,21.8293878684152,21.3821423453919,21.6390706245755,1932359.84601442,0.0,1.0
2022-12-08,22.22,22.84,22.2,22.77,4487044,21.1442457905922,21.7342292464953,21.1252140662082,21.6676182111514,4715331.00151347,0.0,1.0
2022-12-09,22.1,22.38,22.06,22.19,3169738,21.0300554442884,21.296499585664,20.9919919955204,21.1156982040163,3331004.52281619,0.0,1.0
2022-12-12,22.28,22.31,21.75,22.12,4059261,21.2013409637441,21.2298885503201,20.6970002675689,21.0490871686724,4265783.71786293,0.0,1.0
2022-12-13,22.29,22.72,22.12,22.62,3424433,21.2108568259361,21.6200389001915,21.0490871686724,21.5248802782716,3598657.62125483,0.0,1.0
2022-12-14,22.31,22.65,22.16,22.27,2655803,21.3250471722399,21.6500366853982,21.1816694458466,21.2868131118684,2778468.17647984,0.1,1.0
2022-12-15,21.75,22.15,21.69,22.08,2836106,20.789770327038,21.1721109307537,20.7324192364807,21.1052013251035,2967098.93999048,0.0,1.0
2022-12-16,21.33,21.66,21.05,21.57,3675487,20.3883126931366,20.703743691202,20.1206742705357,20.617717055366,3845248.93697513,0.0,1.0
2022-12-19,21.26,21.8,21.215,21.58,4302075,20.3214030874864,20.8375629025025,20.2783897695684,20.6272755704589,4500777.53520479,0.0,1.0
2022-12-20,21.39,21.49,21.255,21.31,2942921,20.445663783694,20.5412489346229,20.3166238299399,20.3691956629508,3078847.46888011,0.0,1.0
2022-12-21,21.8,21.9,21.49,21.67,5912074,20.8375629025025,20.9331480534314,20.5412489346229,20.7133022062949,6185138.53098059,0.0,1.0
2022-12-22,21.95,21.985,21.49,21.68,4316787,20.9809406288959,21.014395431721,20.5412489346229,20.7228607213878,4516169.04723048,0.0,1.0
2022-12-23,22.18,22.2175,21.93,21.96,1857538,21.2007864760324,21.2366309076307,20.9618235987101,20.9904991439888,1943333.22900908,0.0,1.0
2022-12-27,22.42,22.53,22.2,22.28,1340559,21.4301908382618,21.5353345042836,21.2199035062181,21.2963716269613,1402476.2078338,0.0,1.0
2022-12-28,22.01,22.485,21.985,22.42,2022451,21.0382917194532,21.4923211863655,21.014395431721,21.4301908382618,2115863.16529872,0.0,1.0
2022-12-29,22.34,22.42,22.16,22.16,1166731,21.3537227175186,21.4301908382618,21.1816694458466,21.1816694458466,1220619.50905715,0.0,1.0
2022-12-30,22.25,22.28,21.98,22.22,1622906,21.2676960816826,21.2963716269613,21.0096161741745,21.2390205364039,1697864.13917681,0.0,1.0
2023-01-03,21.73,22.338,21.54,22.25,3373170,20.7706532968523,21.3518110145,20.5890415100873,21.2676960816826,3528968.63918614,0.0,1.0
2023-01-04,21.93,22.16,21.82,21.85,3772963,20.9618235987101,21.1816694458466,20.8566799326883,20.885355477967,3947227.11983377,0.0,1.0
2023-01-05,22.09,22.17,21.68,21.88,4103774,21.1147598401963,21.1912279609395,20.7228607213878,20.9140310232456,4293317.4872027,0.0,1.0
2023-01-06,22.82,22.89,22.27,22.34,2318981,21.8125314419774,21.8794410476276,21.2868131118684,21.3537227175186,2426089.17542505,0.0,1.0
2023-01-09,22.4,22.9899,22.39,22.92,2249108,21.411073808076,21.9749306134056,21.4015152929831,21.9081165929063,2352988.90899144,0.0,1.0
2023-01-10,22.24,22.54,22.18,22.52,2001828,21.2581375665897,21.5448930193764,21.2007864760324,21.5257759891907,2094287.63834753,0.0,1.0
2023-01-11,22.05,22.51,21.96,22.32,3295514,21.0765257798248,21.5162174740978,20.9904991439888,21.3346056873328,3447725.89463291,0.0,1.0
2023-01-12,22.55,22.565,21.995,22.22,2238743,21.5544515344693,21.5687893071087,21.0239539468139,21.2390205364039,2342145.17447906,0.0,1.0
2023-01-13,22.43,22.7,22.33,22.44,2762379,21.4397493533546,21.6978292608627,21.3441642024257,21.4493078684475,2889966.6665322,0.0,1.0
2023-01-17,22.23,22.56,22.09,22.48,2225570,21.2485790514968,21.5640100495622,21.1147598401963,21.4875419288191,2328363.74517546,0.0,1.0
2023-01-18,22.29,22.535,22.25,22.31,2978868,21.3059301420542,21.54011376183,21.2676960816826,21.3250471722399,3116454.77467046,0.0,1.0
2023-01-19,22.15,22.28,21.79,22.11,3206025,21.1721109307537,21.2963716269613,20.8280043874096,21.1338768703821,3354103.61216504,0.0,1.0
2023-01-20,22.56,22.61,22.01,22.26,2661457,21.5640100495622,21.6118026250267,21.0382917194532,21.2772545967755,2784383.32119118,0.0,1.0
2023-01-23,22.7,22.99,22.465,22.76,2751533,21.6978292608627,21.9750261985565,21.4732041561798,21.75518035142,2878619.71578242,0.0,1.0
2023-01-24,22.92,23.3,22.51,22.51,5391092,21.9081165929063,22.2713401664362,21.5162174740978,21.5162174740978,5640093.62082769,0.0,1.0
2023-01-25,23.42,23.555,22.85,22.85,4009333,22.3860423475509,22.5150823013049,21.8412069872561,21.8412069872561,4194514.48372127,0.0,1.0
2023-01-26,23.78,23.9,23.59,23.6,3580089,22.7301488908949,22.8448510720096,22.54853710413,22.5580956192229,3745444.73195698,0.0,1.0
2023-01-27,23.76,23.83,23.485,23.75,2263588,22.7110318607092,22.7779414663594,22.4481726956546,22.7014733456163,2368137.70549307,0.0,1.0
2023-01-30,23.17,23.83,23.17,23.71,3777220,22.1470794702286,22.7779414663594,22.1470794702286,22.6632392852447,3951680.74046274,0.0,1.0
2023-01-31,24.09,24.2,23.28,23.38,4842732,23.0264628587746,23.1316065247964,22.2522231362504,22.3478082871793,5066406.18646056,0.0,1.0
2023-02-01,23.76,23.76,23.205,23.48,4510405,22.7110318607092,22.7110318607092,22.1805342730537,22.4433934381082,4718729.79868443,0.0,1.0
2023-02-02,23.82,23.855,23.39,23.67,2225096,22.7683829512665,22.8018377540916,22.3573668022722,22.6250052248731,2327867.85225131,0.0,1.0
2023-02-03,23.66,23.91,23.54,23.7,3120537,22.6154467097802,22.8544095871025,22.5007445286655,22.6536807701518,3264667.12629961,0.0,1.0
2023-02-06,23.66,23.76,23.39,23.48,3499377,22.6154467097802,22.7110318607092,22.3573668022722,22.4433934381082,3661004.83808682,0.0,1.0
2023-02-07,22.14,23.38,21.102,23.0,10162461,21.1625524156608,22.3478082871793,20.1703785490187,21.9845847136494,10631840.7213251,0.0,1.0
2023-02-08,23.13,23.14,22.35,22.36,6082512,22.108845409857,22.1184039249499,21.3632812326115,21.3728397477044,6363448.65378069,0.0,1.0
2023-02-09,23.2,23.56,23.14,23.52,3557520,22.1757550155072,22.5198615588513,22.1184039249499,22.4816274984798,3721833.32392898,0.0,1.0
2023-02-10,23.51,23.57,23.06,23.28,2930271,22.4720689833869,22.5294200739442,22.0419358042068,22.2522231362504,3065613.19569326,0.0,1.0
2023-02-13,23.52,23.61,23.295,23.61,2566430,22.4816274984798,22.5676541343158,22.2665609088897,22.5676541343158,2684967.251774,0.0,1.0
2023-02-14,23.58,24.07,23.53,23.7,3620696,22.5389785890371,23.0073458285888,22.4911860135727,22.6536807701518,3787927.27198058,0.0,1.0
2023-02-15,23.75,23.83,23.335,23.43,2111170,22.7014733456163,22.7779414663594,22.3047949692613,22.3956008626437,2208679.88331172,0.0,1.0
2023-02-16,23.67,24.0,23.45,23.5,1887571,22.6250052248731,22.9404362229385,22.4147178928295,22.462510468294,1974753.38131112,0.0,1.0
2023-02-17,23.52,23.81,23.475,23.76,2553417,22.4816274984798,22.7588244361736,22.4386141805618,22.7110318607092,2671353.212487,0.0,1.0
2023-02-21,23.09,23.47,22.885,23.25,3118103,22.0706113494854,22.4338349230153,21.8746617900812,22.2235475909717,3262120.70567219,0.0,1.0
2023-02-22,22.97,23.284,22.9145,23.13,2623117,21.9559091683708,22.2560465422875,21.9028594096052,22.108845409857,2744272.48846516,0.0,1.0
2023-02-23,23.56,23.58,23.02,23.16,3255582,22.5198615588513,22.5389785890371,22.0037017438352,22.1375209551357,3405949.53124181,0.0,1.0
2023-02-24,23.72,23.775,23.295,23.41,2333199,22.6727978003376,22.7253696333485,22.2665609088897,22.376483832458,2440963.87077452,0.0,1.0
2023-02-27,23.8,24.045,23.73,23.93,1825916,22.7492659210807,22.9834495408565,22.6823563154305,22.8735266172883,1910250.68460475,0.0,1.0
2023-02-28,23.8,24.115,23.77,23.77,2892240,22.7492659210807,23.0503591465068,22.720590375802,22.720590375802,3025825.6349368,0.0,1.0
2023-03-01,24.38,24.455,23.72,23.79,4268694,23.3036597964684,23.3753486596651,22.6727978003376,22.7397074059878,4465854.74680555,0.0,1.0
2023-03-02,24.43,24.47,24.02,24.255,2940898,23.3514523719329,23.3896864323044,22.9595532531243,23.1841783578073,3076731.03135781,0.0,1.0
2023-03-03,24.58,24.725,24.42,24.63,3227013,23.4948300983262,23.6334285671731,23.34189385684,23.5426226737907,3376060.99759159,0.0,1.0
2023-03-06,24.19,24.72,24.14,24.45,2873212,23.1220480097035,23.6286493096267,23.074255434239,23.3705694021186,3005918.77721351,0.0,1.0
2023-03-07,25.02,25.1,24.235,24.34,4405234,23.9154047624134,23.9918728831566,23.1650613276215,23.2654257360968,4608701.20221529,0.0,1.0
2023-03-08,24.94,25.15,24.715,25.105,2939637,23.8389366416703,24.039665458621,23.6238700520802,23.996652140703,3075411.78878955,0.0,1.0
2023-03-09,24.62,25.17,24.58,24.99,2302177,23.5330641586978,24.0587824888068,23.4948300983262,23.8867292171348,2408509.03893241,0.0,1.0
2023-03-10,23.76,24.54,23.69,24.53,3619330,22.7110318607092,23.4565960379547,22.6441222550589,23.4470375228618,3786498.17971391,0.0,1.0
2023-03-13,23.3,23.78,23.2,23.51,2759140,22.2713401664362,22.7301488908949,22.1757550155072,22.4720689833869,2886578.06488379,0.0,1.0
2023-03-14,23.97,24.195,23.53,23.54,2691881,23.0073458285888,23.2233096505092,22.5850165768333,22.5946149689186,2804512.43923245,0.1,1.0
2023-03-15,23.42,23.56,23.16,23.53,4097267,22.4794342638944,22.6138117530893,22.2298760696753,22.5850165768333,4268701.42787019,0.0,1.0
2023-03-16,23.65,23.76,22.99,23.13,2216993,22.7001972818575,22.8057795947964,22.0667034042243,22.2010808934192,2309754.57168845,0.0,1.0
2023-03-17,23.31,23.87,23.135,23.68,2812822,22.3738519509555,22.9113619077353,22.2058800894619,22.7289924581136,2930513.75166536,0.0,1.0
2023-03-20,23.61,23.76,23.345,23.5,5755492,22.6618037135161,22.8057795947964,22.4074463232543,22.5562214005772,5996308.4950274,0.0,1.0
2023-03-21,23.94,24.19,23.89,23.99,1728475,22.9785506523327,23.2185104544665,22.930558691906,23.0265426127595,1800796.4090546,0.0,1.0
2023-03-22,23.78,24.205,23.76,24.03,2304105,22.8249763789671,23.2329080425945,22.8057795947964,23.0649361811009,2400511.43932353,0.0,1.0
2023-03-23,24.01,24.415,23.83,23.92,4286761,23.0457393969302,23.4344742763869,22.8729683393938,22.959353868162,4466124.07774211,0.0,1.0
2023-03-24,24.44,24.5,23.79,23.88,3083845,23.4584702566003,23.5160606091124,22.8345747710524,22.9209602998206,3212876.66994373,0.0,1.0
2023-03-27,24.82,24.95,24.44,24.6,2514489,23.8232091558437,23.9479882529533,23.4584702566003,23.612044529966,2619698.15114901,0.0,1.0
2023-03-28,25.15,25.165,24.72,24.84,3184423,24.1399560946603,24.1543536827883,23.7272252349902,23.8424059400144,3317662.97071747,0.0,1.0
2023-03-29,25.17,25.38,24.92,25.31,3201874,24.159152878831,24.3607191126234,23.9191930766972,24.2935303680259,3335844.14090183,0.0,1.0
2023-03-30,25.26,25.45,25.13,25.34,2216894,24.2455384075992,24.4279078572209,24.1207593104896,24.322325544282,2309651.42941303,0.0,1.0
2023-03-31,25.49,25.56,25.27,25.36,2421764,24.4663014255623,24.5334901701597,24.2551367996845,24.3415223284527,2523093.42905029,0.0,1.0
2023-04-03,25.49,25.62,25.31,25.5,2278064,24.4663014255623,24.5910805226719,24.2935303680259,24.4758998176476,2373380.85352496,0.0,1.0
2023-04-04,25.04,25.495,24.805,25.44,2071842,24.0343737817214,24.471100621605,23.8088115677157,24.4183094651355,2158530.28463154,0.0,1.0
2023-04-05,25.18,25.21,24.84,25.08,2937360,24.1687512709164,24.1975464471724,23.8424059400144,24.0727673500628,3060262.56677164,0.0,1.0
2023-04-06,25.06,25.28,24.84,25.245,3349640,24.0535705658921,24.2647351917699,23.8424059400144,24.2311408194712,3489792.8426073,0.0,1.0
2023-04-10,25.03,25.23,24.73,25.06,2346866,24.0247753896361,24.2167432313431,23.7368236270755,24.0535705658921,2445061.60941427,0.0,1.0
2023-04-11,25.24,25.46,25.16,25.3,2946761,24.2263416234285,24.4375062493062,24.1495544867457,24.2839319759406,3070056.91557132,0.0,1.0
2023-04-12,24.84,25.325,24.785,25.25,3369769,23.8424059400144,24.307927956154,23.789614783545,24.2359400155138,3510764.06343367,0.0,1.0
2023-04-13,24.86,24.91,24.4,24.91,3641331,23.8616027241851,23.9095946846119,23.4200766882589,23.9095946846119,3793688.5341004,0.0,1.0
2023-04-14,24.76,24.895,24.44,24.765,2670842,23.7656188033316,23.8951970964838,23.4584702566003,23.7704179993743,2782593.1429452,0.0,1.0
2023-04-17,24.91,24.93,24.505,24.75,1868505,23.9095946846119,23.9287914687826,23.5208598051551,23.7560204112462,1946685.42750145,0.0,1.0
2023-04-18,25.02,25.06,24.72,25.0,2968965,24.0151769975507,24.0535705658921,23.7272252349902,23.99598021338,3093189.95681673,0.0,1.0
2023-04-19,24.99,25.08,24.87,25.0,1781852,23.9863818212947,24.0727673500628,23.8712011162705,23.99598021338,1856406.76496146,0.0,1.0
2023-04-20,24.68,24.88,24.505,24.88,3213872,23.6888316666488,23.8807995083558,23.5208598051551,23.8807995083558,3348344.15120908,0.0,1.0
2023-04-21,24.42,24.75,24.21,24.73,2562824,23.4392734724296,23.7560204112462,23.2377072386372,23.7368236270755,2670055.54389792,0.0,1.0
2023-04-24,24.62,24.68,24.34,24.55,3053605,23.6312413141367,23.6888316666488,23.3624863357468,23.5640525695392,3181371.39308996,0.0,1.0
2023-04-25,24.34,24.44,24.08,24.14,2296058,23.3624863357468,23.4584702566003,23.1129281415276,23.1705184940398,2392127.74346235,0.0,1.0
2023-04-26,23.91,24.4,23.82,24.32,1822179,22.9497554760767,23.4200766882589,22.8633699473085,23.3432895515761,1898421.09365464,0.0,1.0
2023-04-27,24.26,24.335,23.75,23.83,2636600,23.285699199064,23.3576871397041,22.796181202711,22.8729683393938,2746918.41774591,0.0,1.0
2023-04-28,24.66,24.73,24.13,24.19,2226732,23.6696348824781,23.7368236270755,23.1609201019544,23.2185104544665,2319901.06280216,0.0,1.0
2023-05-01,24.63,24.93,24.58,24.59,4470037,23.640839706222,23.9287914687826,23.5928477457952,23.6024461378806,4657068.55924511,0.0,1.0
2023-05-02,25.41,25.49,24.06,25.31,9784177,24.3895142888795,24.4663014255623,23.0937313573569,24.2935303680259,10193558.3720647,0.0,1.0
2023-05-03,25.1,26.11,25.06,25.66,4361515,24.0919641342336,25.0614017348541,24.0535705658921,24.6294740910133,4544005.87225026,0.0,1.0
2023-05-04,25.2,25.47,24.95,25.4,3679378,24.1879480550871,24.4471046413916,23.9479882529533,24.3799158967941,3833327.46493556,0.0,1.0
2023-05-05,25.7,25.855,25.27,25.43,2050669,24.6678676593547,24.8166427366776,24.2551367996845,24.4087110730502,2136471.38162807,0.0,1.0
2023-05-08,25.93,25.96,25.665,25.73,1672105,24.8886306773178,24.9174258535738,24.6342732870559,24.6966628356107,1742067.8225385,0.0,1.0
2023-05-09,25.72,26.04,25.62,26.03,2701943,24.6870644435254,24.9942129902566,24.5910805226719,24.9846145981713,2814995.44504272,0.0,1.0
2023-05-10,25.9,26.155,25.45,25.73,3950128,24.8598355010617,25.1045944992382,24.4279078572209,24.6966628356107,4115405.96057567,0.0,1.0
2023-05-11,25.68,25.88,25.46,25.76,1619115,24.648670875184,24.840638716891,24.4375062493062,24.7254580118668,1686860.65916281,0.0,1.0
2023-05-12,25.95,25.965,25.625,25.68,1938892,24.9078274614885,24.9222250496165,24.5958797187145,24.648670875184,2020017.50163855,0.0,1.0
2023-05-15,25.83,26.07,25.53,26.0,2650705,24.7926467564642,25.0230081665127,24.5046949939037,24.9558194219152,2761613.58738951,0.0,1.0
2023-05-16,25.5,25.84,25.49,25.82,2514076,24.4758998176476,24.8022451485496,24.4663014255623,24.7830483643789,2619267.87074754,0.0,1.0
2023-05-17,25.77,25.96,25.49,25.64,1883169,24.7350564039521,24.9174258535738,24.4663014255623,24.6102773068426,1961962.98635673,0.0,1.0
2023-05-18,25.63,25.75,25.36,25.7,1703492,24.6006789147572,24.7158596197814,24.3415223284527,24.6678676593547,1774768.09120944,0.0,1.0
2023-05-19,25.76,25.84,25.535,25.84,1520458,24.7254580118668,24.8022451485496,24.5094941899464,24.8022451485496,1584075.73526857,0.0,1.0
2023-05-22,25.65,25.84,25.55,25.67,2969245,24.6198756989279,24.8022451485496,24.5238917780744,24.6390724830986,3093481.67234315,0.0,1.0
2023-05-23,25.41,25.66,25.33,25.49,1756799,24.3895142888795,24.6294740910133,24.3127271521966,24.4663014255623,1830305.51823469,0.0,1.0
2023-05-24,25.01,25.45,25.01,25.45,1799335,24.0055786054654,24.4279078572209,24.0055786054654,24.4279078572209,1874621.27406312,0.0,1.0
2023-05-25,24.86,25.15,24.65,25.01,2051647,23.8616027241851,24.1399560946603,23.6600364903927,24.0055786054654,2137490.30228823,0.0,1.0
2023-05-26,24.71,25.005,24.63,24.88,2071411,23.7176268429048,24.0007794094227,23.640839706222,23.8807995083558,2158081.25108908,0.0,1.0
2023-05-30,24.46,24.83,24.275,24.74,1874692,23.477667040771,23.832807547929,23.300096787192,23.7464220191609,1953131.29879425,0.0,1.0
2023-05-31,23.9,24.35,23.75,24.25,3105073,22.9401570839913,23.3720847278322,22.796181202711,23.2761008069786,3234992.87421131,0.0,1.0
2023-06-01,24.16,24.305,23.9,23.92,2985886,23.1897152782105,23.3288919634481,22.9401570839913,22.959353868162,3110818.95118321,0.0,1.0
2023-06-02,25.0,25.045,24.37,24.39,2567733,23.99598021338,24.0391729777641,23.3912815120029,23.4104782961736,2675169.94218082,0.0,1.0
2023-06-05,25.45,25.895,25.41,25.79,4186314,24.4279078572209,24.855036305019,24.3895142888795,24.7542531881228,4361474.25816109,0.0,1.0
2023-06-06,25.84,26.01,25.36,25.36,3210110,24.8022451485496,24.9654178140006,24.3415223284527,24.3415223284527,3344424.74474335,0.0,1.0
2023-06-07,26.31,26.44,25.81,25.92,4076199,25.2533695765611,25.3781486736707,24.7734499722935,24.8790322852324,4246751.91818914,0.0,1.0
2023-06-08,26.45,26.6975,26.27,26.32,2956888,25.3877470657561,25.6253072698685,25.2149760082197,25.2629679686465,3080607.64105737,0.0,1.0
2023-06-09,26.52,26.71,26.34,26.48,3016074,25.4549358103535,25.6373052599752,25.2821647528172,25.4165422420121,3142270.05229636,0.0,1.0
2023-06-12,26.96,27.02,26.39,26.51,4348086,25.877265062109,25.9348554146211,25.330156713244,25.4453374182682,4530014.98723475,0.0,1.0
2023-06-13,26.22,27.56,25.69,26.86,8722895,25.166984047793,26.4531685872301,24.6582692672693,25.7812811412555,9087871.09594313,0.0,1.0
2023-06-14,25.82,26.28,25.685,26.28,6230670,24.8790322852324,25.3222683367896,24.7489521396667,25.3222683367896,6466324.63656925,0.1,1.0
2023-06-15,26.17,26.22,25.45,25.67,4421622,25.2162771070694,25.2644549387604,24.522516330719,24.7344987901594,4588855.33533257,0.0,1.0
2023-06-16,26.01,26.22,25.345,26.14,53234598,25.0621080456582,25.2644549387604,24.4213428841679,25.1873704080548,55248021.8925509,0.0,1.0
2023-06-20,24.66,25.55,24.64,25.5,7777988,23.7613065900012,24.618871994101,23.7420354573248,24.57069416241,8072164.85985295,0.0,1.0
2023-06-21,24.41,24.745,24.32,24.49,5214654,23.5204174315462,23.8432089038759,23.4336973345024,23.5975019622518,5411881.16709509,0.0,1.0
2023-06-22,23.96,24.22,23.63,24.19,5532817,23.0868169463272,23.3373416711204,22.7688432571666,23.3084349721058,5742077.63799546,0.0,1.0
2023-06-23,23.6,23.93,23.48,23.76,5724429,22.739936558152,23.0579102473126,22.6243097620936,22.8941056195632,5940936.73280586,0.0,1.0
2023-06-26,23.97,24.025,23.55,23.55,3934196,23.0964525126654,23.1494481275255,22.691758726461,22.691758726461,4082994.04717184,0.0,1.0
2023-06-27,24.22,24.57,23.75,23.94,4522556,23.3373416711204,23.6745864929574,22.884470053225,23.0675458136508,4693606.83250181,0.0,1.0
2023-06-28,24.02,24.22,23.67,24.2,4451210,23.1446303443564,23.3373416711204,22.8073855225194,23.318070538444,4619562.40429094,0.0,1.0
2023-06-29,23.67,23.7,22.66,23.09,5695840,22.8073855225194,22.836292221534,21.8341933223612,22.2485226749038,5911266.44774263,0.0,1.0
2023-06-30,24.03,24.185,23.68,23.86,3145742,23.1542659106946,23.3036171889367,22.8170210888576,22.9904612829452,3264719.36322909,0.0,1.0
2023-07-03,24.39,24.53,24.11,24.11,1540495,23.5011462988698,23.6360442276046,23.2313504414002,23.2313504414002,1598759.16570959,0.0,1.0
2023-07-05,23.64,24.1,23.45,24.09,3787900,22.7784788235048,23.221714875062,22.595403063079,23.2120793087238,3931164.88128254,0.0,1.0
2023-07-06,23.61,23.67,23.29,23.48,3105503,22.7495721244902,22.8073855225194,22.4412340016678,22.6243097620936,3222958.45516449,0.0,1.0
2023-07-07,23.92,24.08,23.52,23.52,3339307,23.0482746809744,23.2024437423856,22.6628520274464,22.6628520274464,3465605.32385251,0.0,1.0
2023-07-10,23.91,24.005,23.3,23.35,4332667,23.0386391146362,23.1301769948491,22.450869568006,22.499047399697,4496535.90450956,0.0,1.0
2023-07-11,24.28,24.295,23.88,23.95,3326476,23.3951550691496,23.4096084186569,23.0097324156216,23.077181379989,3452289.03340352,0.0,1.0
2023-07-12,24.01,24.51,23.965,24.43,4825821,23.1349947780182,23.6167730949282,23.0916347294963,23.5396885642226,5008341.83546444,0.0,1.0
2023-07-13,24.09,24.2,23.765,23.96,2718187,23.2120793087238,23.318070538444,22.8989234027323,23.0868169463272,2820993.49907831,0.0,1.0
2023-07-14,24.05,24.195,23.71,24.05,3485634,23.173537043371,23.3132527552749,22.8459277878722,23.173537043371,3617466.66221505,0.0,1.0
2023-07-17,23.94,24.181,23.83,23.92,2215520,23.0675458136508,23.2997629624014,22.9615545839306,23.0482746809744,2299314.77013097,0.0,1.0
2023-07-18,24.21,24.25,23.76,23.95,2322606,23.3277061047822,23.366248370135,22.8941056195632,23.077181379989,2410450.94650231,0.0,1.0
2023-07-19,24.04,24.495,24.005,24.29,3339678,23.1639014770328,23.6023197454209,23.1301769948491,23.4047906354878,3465990.35570947,0.0,1.0
2023-07-20,23.81,24.18,23.62,24.18,3037729,22.9422834512542,23.2987994057676,22.7592076908284,23.2987994057676,3152621.12612622,0.0,1.0
2023-07-21,23.81,24.015,23.585,23.82,2707868,22.9422834512542,23.1398125611873,22.7254832086447,22.9519190175924,2810284.21678206,0.0,1.0
2023-07-24,23.9,23.96,23.49,23.77,3722577,23.029003548298,23.0868169463272,22.6339453284318,22.9037411859014,3863371.25327229,0.0,1.0
2023-07-25,24.32,24.5,23.835,23.97,5345496,23.4336973345024,23.60713752859,22.9663723670997,23.0964525126654,5547671.83617209,0.0,1.0
2023-07-26,23.95,24.4,23.925,24.29,3042190,23.077181379989,23.510781865208,23.0530924641435,23.4047906354878,3157250.84880512,0.0,1.0
2023-07-27,24.04,24.37,23.93,24.135,3938192,23.1639014770328,23.4818751661934,23.0579102473126,23.2554393572457,4087141.1827524,0.0,1.0
2023-07-28,24.32,24.425,24.07,24.19,3103069,23.4336973345024,23.5348707810535,23.1928081760474,23.3084349721058,3220432.39710566,0.0,1.0
2023-07-31,24.2,24.635,24.15,24.43,5248531,23.318070538444,23.7372176741557,23.269892706753,23.5396885642226,5447039.45339706,0.0,1.0
2023-08-01,23.24,24.0,22.925,23.89,10291078,22.3930561699768,23.12535921168,22.0895358303235,23.0193679819598,10680304.238269,0.0,1.0
2023-08-02,23.31,23.72,23.065,23.175,5317032,22.4605051343442,22.8555633542104,22.2244337590583,22.3304249887785,5518131.27882348,0.0,1.0
2023-08-03,22.92,23.52,22.835,23.42,4908587,22.0847180471544,22.6628520274464,22.0028157332797,22.5664963640644,5094238.18768183,0.0,1.0
2023-08-04,23.13,23.525,23.03,23.06,3564540,22.2870649402566,22.6676698106155,22.1907092768746,22.2196159758892,3699357.02260536,0.0,1.0
2023-08-07,23.25,23.71,23.125,23.15,3936104,22.402691736315,22.8459277878722,22.2822471570875,22.306336072933,4084974.21100761,0.0,1.0
2023-08-08,22.82,23.09,22.685,22.91,4717560,21.9883623837724,22.2485226749038,21.8582822382067,22.0750824808162,4895986.21857579,0.0,1.0
2023-08-09,23.03,23.115,22.805,22.82,2638639,22.1907092768746,22.2726115907493,21.9739090342651,21.9883623837724,2738436.85714577,0.0,1.0
2023-08-10,23.1,23.22,22.99,23.13,2781008,22.258158241242,22.3737850373004,22.1521670115218,22.2870649402566,2886190.49715298,0.0,1.0
2023-08-11,22.59,23.125,22.58,23.0,2998167,21.7667443579938,22.2822471570875,21.7571087916556,22.16180257786,3111562.82336393,0.0,1.0
2023-08-14,22.63,22.638,22.28,22.54,3344872,21.8052866233466,21.8129950764172,21.4680418015096,21.7185665263028,3471380.80170682,0.0,1.0
2023-08-15,22.25,22.55,22.25,22.46,2275505,21.439135102495,21.728202092641,21.439135102495,21.6414819955972,2361568.50581663,0.0,1.0
2023-08-16,22.12,22.345,22.07,22.14,2719414,21.3138727400984,21.5306729827079,21.2656949084074,21.3331438727748,2822266.90632489,0.0,1.0
2023-08-17,21.87,22.22,21.81,22.17,2431736,21.0729835816434,21.4102284034804,21.0151701836142,21.3620505717894,2523708.43046291,0.0,1.0
2023-08-18,21.84,22.01,21.72,21.74,3889796,21.0440768826288,21.2078815103782,20.9284500865704,20.9477212192468,4036914.76294339,0.0,1.0
2023-08-21,21.47,21.75,20.83,21.7,6081484,20.6875609281154,20.957356785585,20.0708846824706,20.909178953894,6311496.16591822,0.0,1.0
2023-08-22,21.64,21.775,21.24,21.51,3229919,20.8513655558648,20.9814457014305,20.4659429023368,20.7261031934682,3352080.08188896,0.0,1.0
2023-08-23,21.58,21.69,21.445,21.63,1639770,20.7935521578356,20.8995433875558,20.6634720122699,20.8417299895266,1701788.91665056,0.0,1.0
2023-08-24,21.53,21.86,21.45,21.49,2366462,20.7453743261446,21.0633480153052,20.668289795439,20.7068320607918,2455965.65571679,0.0,1.0
2023-08-25,21.76,21.875,21.555,21.68,1602182,20.9669923519232,21.0778013648125,20.7694632419901,20.8899078212176,1662779.27395734,0.0,1.0
2023-08-28,21.93,22.045,21.65,21.73,2497616,21.1307969796726,21.2416059925619,20.861001122203,20.9380856529086,2592080.12516945,0.0,1.0
2023-08-29,22.25,22.28,21.91,21.96,2362079,21.439135102495,21.4680418015096,21.1115258469962,21.1597036786872,2451416.88313181,0.0,1.0
2023-08-30,22.4,22.5,22.26,22.32,1915367,21.583668597568,21.68002426095,21.4487706688332,21.5065840668624,1987809.46835119,0.0,1.0
2023-08-31,22.24,22.52,22.22,22.41,4049467,21.4294995361568,21.6992953936264,21.4102284034804,21.5933041639062,4202624.79429566,0.0,1.0
2023-09-01,22.49,22.54,22.25,22.37,2576710,21.6703886946118,21.7185665263028,21.439135102495,21.5547618985534,2674165.59604254,0.0,1.0
2023-09-05,21.84,22.49,21.84,22.22,2274666,21.0440768826288,21.6703886946118,21.0440768826288,21.4102284034804,2360697.77339619,0.0,1.0
2023-09-06,21.76,22.05,21.655,21.86,2269393,20.9669923519232,21.246423775731,20.8658189053721,21.0633480153052,2355225.3394832,0.0,1.0
2023-09-07,21.89,22.12,21.71,21.81,5211869,21.0922547143198,21.3138727400984,20.9188145202322,21.0151701836142,5408990.83361365,0.0,1.0
2023-09-08,22.1,22.2,21.82,21.91,3110403,21.294601607422,21.390957270804,21.0248057499524,21.1115258469962,3228043.78157709,0.0,1.0
2023-09-11,21.91,22.34,21.8,22.26,2412255,21.1115258469962,21.5258551995388,21.005534617276,21.4487706688332,2503490.62559682,0.0,1.0
2023-09-12,22.04,22.155,21.85,21.93,2981154,21.2367882093928,21.3475972222821,21.053712448967,21.1307969796726,3093906.36249504,0.0,1.0
2023-09-13,22.45,22.515,22.09,22.09,4351375,21.631846429259,21.6944776104573,21.2849660410838,21.2849660410838,4515951.47318852,0.0,1.0
2023-09-14,23.35,23.43,22.515,22.58,6819058,22.595403063079,22.6728177202545,21.7873875788105,21.8502869877655,7046787.51936824,0.1,1.0
2023-09-15,23.5,23.57,23.22,23.28,8410420,22.740555545283,22.8082933703115,22.4696042451689,22.5276652380505,8691294.70502302,0.0,1.0
2023-09-18,23.28,23.435,23.195,23.43,4138324,22.5276652380505,22.6776561363279,22.4454121648016,22.6728177202545,4276527.62512096,0.0,1.0
2023-09-19,23.3,23.495,23.225,23.36,3220000,22.5470189023444,22.7357171292095,22.4744426612424,22.6050798952259,3327535.24201813,0.0,1.0
2023-09-20,22.83,23.36,22.78,23.3,3701165,22.0922077914387,22.6050798952259,22.0438236307041,22.5470189023444,3824769.24659132,0.0,1.0
2023-09-21,22.9,23.15,22.83,22.99,2612500,22.1599456164672,22.4018664201404,22.0922077914387,22.2470371057896,2699747.14899764,0.0,1.0
2023-09-22,22.58,23.09,22.57,22.95,2137580,21.8502869877655,22.3438054272589,21.8406101556186,22.2083297772019,2208966.7026811,0.0,1.0
2023-09-25,22.8,22.905,22.48,22.51,2866030,22.0631772949979,22.1647840325407,21.7535186662962,21.782549162737,2961744.04648486,0.0,1.0
2023-09-26,22.35,22.77,22.35,22.75,2284430,21.6277198483861,22.0341467985571,21.6277198483861,22.0147931342633,2360720.91084581,0.0,1.0
2023-09-27,22.16,22.52,22.1,22.52,3315110,21.4438600375945,21.7922259948839,21.3857990447129,21.7922259948839,3425821.53918222,0.0,1.0
2023-09-28,22.25,22.35,21.79,22.28,4041163,21.5309515269168,21.6277198483861,21.0858172481581,21.5599820233576,4176121.83268316,0.0,1.0
2023-09-29,22.28,22.5,22.165,22.17,3682836,21.5599820233576,21.7728723305901,21.4486984536679,21.4535368697414,3805828.13061277,0.0,1.0
2023-10-02,21.84,22.26,21.69,22.19,4006734,21.1342014088928,21.5406283590638,20.9890489266888,21.4728905340353,4140543.04049449,0.0,1.0
2023-10-03,21.83,21.86,21.515,21.64,3047006,21.1245245767458,21.1535550731866,20.8197043641176,20.9406647659542,3148763.92783873,0.0,1.0
2023-10-04,21.83,21.95,21.535,21.93,2691472,21.1245245767458,21.240646562509,20.8390580284114,21.2212928982151,2781356.50090219,0.0,1.0
2023-10-05,21.49,21.84,21.46,21.78,3453300,20.7955122837502,21.1342014088928,20.7664817873095,21.0761404160112,3568626.53765877,0.0,1.0
2023-10-06,21.2,21.59,20.97,21.59,4583103,20.5148841514893,20.8922806052195,20.2923170121099,20.8922806052195,4736160.48145933,0.0,1.0
2023-10-09,21.5,21.585,21.12,21.12,3197260,20.8051891158972,20.8874421891461,20.4374694943139,20.4374694943139,3304035.81611643,0.0,1.0
2023-10-10,21.78,21.82,21.361,21.62,2603774,21.0761404160112,21.1148477445989,20.6706811490549,20.9213111016603,2690729.73517097,0.0,1.0
2023-10-11,21.32,21.83,21.25,21.83,3883500,20.6310061372524,21.1245245767458,20.5632683122239,21.1245245767458,4013193.5131607,0.0,1.0
2023-10-12,20.86,21.3,20.695,21.3,3178601,20.1858718584937,20.6116524729586,20.0262041280694,20.6116524729586,3284753.67944537,0.0,1.0
2023-10-13,20.93,21.07,20.79,21.015,1902036,20.2536096835222,20.3890853335792,20.1181340334652,20.3358627567711,1965556.46633143,0.0,1.0
2023-10-16,21.21,21.48,20.96,21.15,2938607,20.5245609836362,20.7858354516033,20.282640179963,20.4664999907547,3036744.83072708,0.0,1.0
2023-10-17,21.69,21.76,21.12,21.12,3505756,20.9890489266888,21.0567867517173,20.4374694943139,20.4374694943139,3622834.36022253,0.0,1.0
2023-10-18,21.4,21.74,21.28,21.46,3203794,20.7084207944279,21.0374330874235,20.5922988086647,20.7664817873095,3310788.02582803,0.0,1.0
2023-10-19,20.91,21.125,20.35,20.55,6285822,20.2342560192284,20.4423079103873,19.6923534190003,19.8858900619389,6495743.54970587,0.0,1.0
2023-10-20,20.43,21.0,20.37,21.0,3480113,19.7697680761758,20.3213475085507,19.7117070832942,20.3213475085507,3596334.98562281,0.0,1.0
2023-10-23,20.17,20.45,20.07,20.21,3310606,19.5181704403556,19.7891217404696,19.4214021188863,19.5568777689433,3421167.12342755,0.0,1.0
2023-10-24,20.37,20.455,20.19,20.37,2665343,19.7117070832942,19.7939601565431,19.5375241046495,19.7117070832942,2754354.89582806,0.0,1.0
2023-10-25,20.64,20.845,20.265,20.3,4273763,19.9729815512613,20.1713566102733,19.6101003457514,19.6439692582657,4416489.75109725,0.0,1.0
2023-10-26,20.94,21.17,20.69,20.72,2713604,20.2632865156692,20.4858536550485,20.0213657119959,20.0503962084367,2804227.62201285,0.0,1.0
2023-10-27,20.93,21.125,20.84,20.9,2564777,20.2536096835222,20.4423079103873,20.1665181941999,20.2245791870814,2650430.38988123,0.0,1.0
2023-10-30,20.87,21.275,20.82,21.13,3658599,20.1955486906406,20.5874603925913,20.147164529906,20.4471463264608,3780781.71084234,0.0,1.0
2023-10-31,21.51,22.38,21.08,21.69,9414796,20.8148659480441,21.6567503448269,20.3987621657262,20.9890489266888,9729212.88397869,0.0,1.0
2023-11-01,21.52,21.745,21.27,21.45,3571181,20.824542780191,21.0422715034969,20.5826219765178,20.7568049551625,3690444.29600174,0.0,1.0
2023-11-02,21.89,21.985,21.64,21.64,2091691,21.1825855696274,21.2745154750232,20.9406647659542,20.9406647659542,2161545.19189819,0.0,1.0
2023-11-03,22.08,22.18,21.99,22.06,2139926,21.366445380419,21.4632137018883,21.2793538910967,21.3470917161252,2211391.049786,0.0,1.0
2023-11-06,21.96,22.13,21.765,22.1,2121511,21.2503233946559,21.4148295411537,21.0616251677908,21.3857990447129,2192361.06174818,0.0,1.0
2023-11-07,21.91,22.01,21.685,21.76,2665255,21.2019392339213,21.2987075553905,20.9842105106154,21.0567867517173,2754263.95697672,0.0,1.0
2023-11-08,21.91,22.02,21.76,21.96,1766613,21.2019392339213,21.3083843875375,21.0567867517173,21.2503233946559,1825610.87469173,0.0,1.0
2023-11-09,21.42,21.85,21.31,21.81,3719265,20.7277744587217,21.1438782410397,20.6213293051055,21.105170912452,3843473.71487721,0.0,1.0
2023-11-10,21.65,21.735,21.49,21.5,2230099,20.9503415981011,21.03259467135,20.7955122837502,20.8051891158972,2304575.470711,0.0,1.0
2023-11-13,21.33,21.6,21.245,21.53,1816342,20.6406829693994,20.9019574373665,20.5584298961505,20.834219612338,1877000.62626016,0.0,1.0
2023-11-14,22.04,22.06,21.54,21.57,2244230,21.3277380518313,21.3470917161252,20.8438964444849,20.8729269409257,2319178.39012248,0.0,1.0
2023-11-15,22.66,22.69,21.99,22.0,4123517,21.9277016449409,21.9567321413817,21.2793538910967,21.2890307232436,4261226.12998786,0.0,1.0
2023-11-16,22.35,22.63,22.13,22.5,2492733,21.6277198483861,21.8986711485001,21.4148295411537,21.7728723305901,2575980.40572721,0.0,1.0
2023-11-17,22.16,22.59,22.115,22.57,2128857,21.4438600375945,21.8599638199124,21.4003142929333,21.8406101556186,2199952.38904255,0.0,1.0
2023-11-20,22.54,22.56,22.04,22.2,2554043,21.8115796591778,21.8309333234716,21.3277380518313,21.4825673661822,2639337.91681047,0.0,1.0
2023-11-21,22.53,22.64,22.45,22.56,2038547,21.8019028270308,21.9083479806471,21.7244881698554,21.8309333234716,2106626.39286036,0.0,1.0
2023-11-22,22.7,22.89,22.435,22.61,1250200,21.9664089735286,22.1502687843203,21.709972921635,21.8793174842063,1291951.72657487,0.0,1.0
2023-11-24,22.82,22.875,22.67,22.74,751179,22.0825309592918,22.1357535360999,21.9373784770879,22.0051163021164,776265.40234905,0.0,1.0
2023-11-27,22.59,22.738,22.295,22.32,3165683,21.8599638199124,22.003180935687,21.574497271578,21.5986893519453,3271404.26942786,0.0,1.0
2023-11-28,22.16,22.62,22.12,22.62,1763209,21.4438600375945,21.8889943163532,21.4051527090068,21.8889943163532,1822093.19457874,0.0,1.0
2023-11-29,22.71,22.92,22.16,22.16,3872366,21.9760858056756,22.1792992807611,21.4438600375945,21.4438600375945,4001687.68167478,0.0,1.0
2023-11-30,22.67,22.86,22.485,22.71,4512341,21.9373784770879,22.1212382878795,21.7583570823697,21.9760858056756,4663035.31102588,0.0,1.0
2023-12-01,23.09,23.11,22.555,22.69,2550568,22.3438054272589,22.3631590915527,21.8260949073982,21.9567321413817,2635746.86557879,0.0,1.0
2023-12-04,23.18,23.255,22.92,22.97,1873013,22.4308969165812,22.5034731576832,22.1792992807611,22.2276834414957,1935564.21312364,0.0,1.0
2023-12-05,22.9,23.07,22.655,23.0,1820001,22.1599456164672,22.324451762965,21.9228632288675,22.2567139379365,1880781.82236281,0.0,1.0
2023-12-06,23.0,23.265,22.9,23.07,2052894,22.2567139379365,22.5131499898301,22.1599456164672,22.324451762965,2121452.52581602,0.0,1.0
2023-12-07,23.43,23.44,22.86,23.04,3422131,22.6728177202545,22.6824945524014,22.1212382878795,22.2954212665242,3536416.61655365,0.0,1.0
2023-12-08,23.3,23.66,23.26,23.39,3322362,22.5470189023444,22.8953848596338,22.5083115737567,22.6341103916667,3433315.72724902,0.0,1.0
2023-12-11,23.34,23.59,23.16,23.33,1528388,22.5857262309321,22.8276470346053,22.4115432522874,22.5760493987852,1579430.10356448,0.0,1.0
2023-12-12,22.91,23.365,22.87,23.365,2061926,22.1696224486141,22.6099183112994,22.1309151200264,22.6099183112994,2130786.15883028,0.0,1.0
2023-12-13,24.3,24.41,22.765,22.85,5145264,23.5147021170373,23.6211472706535,22.0293083824837,22.1115614557326,5317095.43151776,0.0,1.0
2023-12-14,24.67,24.8,24.38,24.41,3233584,23.9695132279429,24.0958219721518,23.6877475677847,23.7168957395252,3328082.49051148,0.1,1.0
2023-12-15,24.2,24.9,24.05,24.635,5971692,23.5128585373417,24.1929825446201,23.3671176786391,23.935507027579,6146209.15489667,0.0,1.0
2023-12-18,24.62,24.8,24.26,24.4,3214692,23.9209329417087,24.0958219721518,23.5711548808227,23.7071796822784,3308638.38934981,0.0,1.0
2023-12-19,24.81,24.89,24.4027,24.7,3067494,24.1055380293986,24.1832664873733,23.709803017735,23.9986613996834,3157138.66445066,0.0,1.0
2023-12-20,24.58,24.79,24.485,24.71,2640836,23.8820687127214,24.0861059149049,23.7897661688765,24.0083774569303,2718011.9804874,0.0,1.0
2023-12-21,24.5,24.74,24.3,24.7,1766039,23.8043402547467,24.0375256286708,23.61001910981,23.9986613996834,1817649.85027771,0.0,1.0
2023-12-22,24.61,24.8288,24.55,24.66,1680330,23.9112168844619,24.1238042170227,23.8529205409809,23.9597971706961,1729436.08432042,0.0,1.0
2023-12-26,24.77,24.94,24.555,24.58,1567098,24.0666738004113,24.2318467736075,23.8577785696043,23.8820687127214,1612894.98423902,0.0,1.0
2023-12-27,24.79,24.88,24.7,24.79,1150593,24.0861059149049,24.1735504301265,23.9986613996834,24.0861059149049,1184218.01227526,0.0,1.0
2023-12-28,24.8,24.87,24.63,24.75,1199971,24.0958219721518,24.1638343728796,23.9306489989556,24.0472416859176,1235039.03848533,0.0,1.0
2023-12-29,24.65,24.84,24.63,24.77,1692827,23.9500811134493,24.1346862011391,23.9306489989556,24.0666738004113,1742298.29754386,0.0,1.0
2024-01-02,24.88,25.045,24.57,24.6,2774466,24.1735504301265,24.3338653746993,23.8723526554746,23.9015008272151,2855547.19318236,0.0,1.0
2024-01-03,24.83,25.01,24.62,24.76,3361579,24.1249701438923,24.2998591743353,23.9209329417087,24.0569577431644,3459818.02556268,0.0,1.0
2024-01-04,25.07,25.3,24.69,24.75,3613786,24.3581555178163,24.5816248344936,23.9889453424366,24.0472416859176,3719395.54100203,0.0,1.0
2024-01-05,25.74,25.905,24.94,24.94,4697954,25.0091313533543,25.1694462979271,24.2318467736075,24.2318467736075,4835247.34431774,0.0,1.0
2024-01-08,26.25,26.34,25.65,25.67,4951875,25.5046502729429,25.5920947881644,24.9216868381328,24.9411189526265,5096588.9498159,0.0,1.0
2024-01-09,26.1,26.255,25.9,26.21,2646953,25.3589094142404,25.5095083015663,25.1645882693037,25.4657860439556,2724307.7441337,0.0,1.0
2024-01-10,25.82,26.18,25.725,26.0,3057244,25.086859811329,25.4366378722151,24.9945572674841,25.261748841772,3146589.11771621,0.0,1.0
2024-01-11,25.75,26.03,25.495,25.83,1974174,25.0188474106012,25.2908970135125,24.7710879508068,25.0965758685758,2031867.40243117,0.0,1.0
2024-01-12,25.7,26.04,25.52,25.85,2168826,24.970267124367,25.3006130707594,24.7953780939239,25.1160079830695,2232207.92642654,0.0,1.0
2024-01-16,25.64,25.78,25.36,25.58,1932362,24.911970780886,25.0479955823417,24.6399211779746,24.8536744374049,1988833.48554722,0.0,1.0
2024-01-17,25.49,25.85,25.34,25.45,2966105,24.7662299221834,25.1160079830695,24.6204890634809,24.7273656931961,3052786.66504985,0.0,1.0
2024-01-18,25.15,25.64,25.0,25.49,2704844,24.435883975791,24.911970780886,24.2901431170885,24.7662299221834,2783890.55486575,0.0,1.0
2024-01-19,25.24,25.26,24.85,25.13,3736921,24.5233284910125,24.5427606055062,24.144402258386,24.4164518612974,3846129.04706501,0.0,1.0
2024-01-22,25.33,25.59,25.14,25.17,3021653,24.6107730062341,24.8633904946518,24.4261679185442,24.4553160902847,3109958.00378201,0.0,1.0
2024-01-23,25.35,25.54,25.1306,25.51,1246235,24.6302051207277,24.8148102084176,24.4170348247322,24.7856620366771,1282655.06093628,0.0,1.0
2024-01-24,25.32,25.6,25.05,25.52,1942852,24.6010569489872,24.8731065518986,24.3387234033227,24.7953780939239,1999630.04605886,0.0,1.0
2024-01-25,26.15,26.18,25.36,25.58,4403780,25.4074897004746,25.4366378722151,24.6399211779746,24.8536744374049,4532476.38226333,0.0,1.0
2024-01-26,25.95,26.355,25.825,26.26,1822282,25.2131685555379,25.6066688740347,25.0917178399524,25.5143663301898,1875536.49973968,0.0,1.0
2024-01-29,25.91,25.96,25.7007,25.86,1360449,25.1743043265505,25.2228846127847,24.9709472483743,25.1257240403163,1400206.85905603,0.0,1.0
2024-01-30,25.92,26.0,25.6,25.86,1843467,25.1840203837974,25.261748841772,24.8731065518986,25.1257240403163,1897340.61169764,0.0,1.0
2024-01-31,25.51,26.0,25.42,25.94,2574323,24.7856620366771,25.261748841772,24.6982175214556,25.203452498291,2649555.19980955,0.0,1.0
2024-02-01,25.75,25.77,25.305,25.59,2974875,25.0188474106012,25.0382795250948,24.586482863117,24.8633904946518,3061812.96015823,0.0,1.0
2024-02-02,25.37,25.6,25.245,25.58,2294888,24.6496372352214,24.8731065518986,24.528186519636,24.8536744374049,2361953.97134724,0.0,1.0
2024-02-05,25.25,25.405,24.94,25.18,2374405,24.5330445482594,24.6836434355853,24.2318467736075,24.4650321475315,2443794.78185286,0.0,1.0
2024-02-06,24.79,25.18,24.76,25.11,2791337,24.0861059149049,24.4650321475315,24.0569577431644,24.3970197468037,2872911.23249523,0.0,1.0
2024-02-07,24.96,24.98,24.5601,24.98,3102805,24.2512788881012,24.2707110025948,23.8627337588002,24.2707110025948,3193481.59564478,0.0,1.0
2024-02-08,25.04,25.21,24.7,25.1,2563445,24.3290073460758,24.494180319272,23.9986613996834,24.3873036895568,2638359.30035812,0.0,1.0
2024-02-09,24.77,24.96,24.675,24.89,3567379,24.0666738004113,24.2512788881012,23.9743712565663,24.1832664873733,3671632.33950883,0.0,1.0
2024-02-12,25.24,25.52,24.81,24.81,3824067,24.5233284910125,24.7953780939239,24.1055380293986,24.1055380293986,3935821.80801326,0.0,1.0
2024-02-13,24.35,24.93,24.22,24.93,3764657,23.6585993960442,24.2221307163606,23.5322906518353,24.2221307163606,3874675.60591636,0.0,1.0
2024-02-14,24.72,24.765,24.26,24.45,2902040,24.0180935141771,24.0618157717879,23.5711548808227,23.7557599685125,2986849.4248994,0.0,1.0
2024-02-15,24.87,25.275,24.785,24.84,3266295,24.1638343728796,24.5573346913765,24.0812478862815,24.1346862011391,3361749.43911931,0.0,1.0
2024-02-16,24.67,25.015,24.63,24.86,3403267,23.9695132279429,24.3047172029587,23.9306489989556,24.1541183156328,3502724.31866175,0.0,1.0
2024-02-20,24.74,24.77,23.465,24.09,5026660,24.0375256286708,24.0666738004113,22.7987283296993,23.4059819076265,5173559.47201445,0.0,1.0
2024-02-21,26.22,26.25,24.93,25.04,5202349,25.4755021012024,25.5046502729429,24.2221307163606,24.3290073460758,5354382.81993908,0.0,1.0
2024-02-22,26.65,27.12,26.33,26.39,4152063,25.8932925628163,26.3499472534176,25.5823787309176,25.6406750743986,4273403.18661911,0.0,1.0
2024-02-23,26.4,26.74,26.33,26.72,1922561,25.6503911316454,25.9807370780379,25.5823787309176,25.9613049635442,1978746.06042096,0.0,1.0
2024-02-26,26.37,26.58,26.165,26.32,2180913,25.6212429599049,25.8252801620885,25.4220637863448,25.5726626736708,2244648.15778061,0.0,1.0
2024-02-27,26.06,26.63,26.04,26.48,2228278,25.320045185253,25.8738604483227,25.3006130707594,25.7281195896201,2293397.35593445,0.0,1.0
2024-02-28,26.08,26.09,25.69,25.91,2741251,25.3394772997467,25.3491933569936,24.9605510671201,25.1743043265505,2821361.51564242,0.0,1.0
2024-02-29,25.95,26.185,25.8,25.98,3707111,25.2131685555379,25.4414959008385,25.0674276968353,25.2423167272784,3815447.87748902,0.0,1.0
2024-03-01,25.48,26.04,25.44,25.94,3363720,24.7565138649366,25.3006130707594,24.7176496359493,25.203452498291,3462021.59430009,0.0,1.0
2024-03-04,25.5,25.98,25.49,25.64,1884033,24.7759459794303,25.2423167272784,24.7662299221834,24.911970780886,1939092.11538831,0.0,1.0
2024-03-05,26.0,26.16,25.5,25.54,2372838,25.261748841772,25.4172057577214,24.7759459794303,24.8148102084176,2442181.98773258,0.0,1.0
2024-03-06,26.05,26.22,25.835,26.12,2263772,25.3103291280062,25.4755021012024,25.1014338971993,25.3783415287341,2329928.63513369,0.0,1.0
2024-03-07,26.78,26.81,26.21,26.36,2701578,26.0196013070252,26.0487494787657,25.4657860439556,25.6115269026581,2780529.10904773,0.0,1.0
2024-03-08,27.36,27.425,26.85,26.87,2641849,26.5831326273416,26.6462869994461,26.087613707753,26.1070458222467,2719054.58447199,0.0,1.0
2024-03-11,27.38,27.56,27.21,27.32,2049864,26.6025647418353,26.7774537722784,26.4373917686391,26.5442683983543,2109769.37241458,0.0,1.0
2024-03-12,27.83,27.9,27.25,27.43,3295888,27.0397873179429,27.1077997186708,26.4762559976265,26.6511450280695,3392207.26707173,0.0,1.0
2024-03-13,28.37,28.64,27.875,27.93,4042122,27.564454409272,27.8267879549366,27.0835095755537,27.1369478904113,4160249.26295752,0.0,1.0
2024-03-14,27.79,28.52,27.57,28.32,3384091,27.0980836614239,27.8099080972944,26.8835612286958,27.6148877039052,3470499.6141066,0.1,1.0
2024-03-15,27.64,28.1,27.585,27.7,4494268,26.9518183663821,27.4003652711771,26.8981877582,27.0103244843988,4609023.62250058,0.0,1.0
2024-03-18,27.11,27.685,26.74,27.63,2808776,26.4350143239008,26.9956979548946,26.0742265961308,26.9420673467126,2880494.65103387,0.0,1.0
2024-03-19,27.21,27.56,26.95,27.13,2638202,26.5325245205954,26.8738102090264,26.2789980091894,26.4545163632397,2705565.25310201,0.0,1.0
2024-03-20,27.27,27.395,27.04,27.07,1755322,26.5910306386121,26.7129183844803,26.3667571862146,26.3960102452229,1800141.99489104,0.0,1.0
2024-03-21,28.03,28.19,27.25,27.44,2597458,27.3321081334909,27.4881244482022,26.5715285992732,26.7567979729929,2663780.90502238,0.0,1.0
2024-03-22,28.22,28.48,28.04,28.07,2755291,27.5173775072106,27.7709040186165,27.3418591531604,27.3711122121688,2825643.97714228,0.0,1.0
2024-03-25,28.66,29.01,28.34,28.39,3814484,27.9464223726668,28.2877080610978,27.6343897432441,27.6831448415914,3911882.17161293,0.0,1.0
2024-03-26,28.9,29.1,28.63,28.68,3546723,28.1804468447338,28.3754672381229,27.9171693136584,27.9659244120057,3637284.22280694,0.0,1.0
2024-03-27,29.09,29.28,28.88,28.95,2976853,28.3657162184535,28.5509855921732,28.1609448053949,28.2292019430811,3052863.29113255,0.0,1.0
2024-03-28,29.18,29.43,28.95,29.04,2342186,28.4534753954786,28.697250887215,28.2292019430811,28.3169611201062,2401990.84751736,0.0,1.0
2024-04-01,28.67,29.22,28.34,29.07,2757018,27.9561733923362,28.4924794741564,27.6343897432441,28.3462141791146,2827415.07396963,0.0,1.0
2024-04-02,28.39,28.75,28.245,28.47,1911254,27.6831448415914,28.0341815496919,27.5417550563843,27.7611529989471,1960055.52730695,0.0,1.0
2024-04-03,28.23,28.605,28.105,28.42,2887130,27.5271285268801,27.8927917644848,27.4052407810119,27.7123979005998,2960849.32434606,0.0,1.0
2024-04-04,28.65,28.78,28.35,28.42,3231645,27.9366713529973,28.0634346087003,27.6441407629136,27.7123979005998,3314161.09242615,0.0,1.0
2024-04-05,28.62,28.77,28.5,28.66,2078482,27.9074182939889,28.0536835890308,27.7904060579554,27.9464223726668,2131553.48923168,0.0,1.0
2024-04-08,28.8,28.97,28.55,28.74,1890852,28.0829366480392,28.24870398242,27.8391611563027,28.0244305300224,1939132.58725391,0.0,1.0
2024-04-09,29.4,29.5,28.76,28.82,2914406,28.6679978282067,28.7655080249013,28.0439325693614,28.1024386873781,2988821.78356018,0.0,1.0
2024-04-10,28.74,29.09,28.65,29.03,2947124,28.0244305300224,28.3657162184535,27.9366713529973,28.3072101004367,3022375.19757131,0.0,1.0
2024-04-11,28.43,28.75,28.26,28.75,1778279,27.7221489202692,28.0341815496919,27.5563815858885,28.0341815496919,1823685.17373613,0.0,1.0
2024-04-12,27.78,28.4,27.73,28.25,1701026,27.0883326417545,27.6928958612609,27.0395775434072,27.546630566219,1744459.61310889,0.0,1.0
2024-04-15,27.57,28.14,27.535,28.05,1547873,26.8835612286958,27.439369349855,26.8494326598527,27.3516101728298,1587396.03905038,0.0,1.0
2024-04-16,27.42,27.655,27.14,27.51,1959925,26.737295933654,26.9664448958862,26.4642673829092,26.8250551106791,2009969.28161148,0.0,1.0
2024-04-17,27.09,27.77,27.06,27.67,1969243,26.4155122845619,27.078581622085,26.3862592255535,26.9810714253904,2019525.20531573,0.0,1.0
2024-04-18,27.21,27.405,26.9,27.16,2549267,26.5325245205954,26.7226694041498,26.2302429108422,26.4837694222481,2614359.40692927,0.0,1.0
2024-04-19,27.35,27.37,27.005,27.18,2249889,26.6690387959678,26.6885408353067,26.3326286173715,26.503271461587,2307337.1567971,0.0,1.0
2024-04-22,27.39,27.615,26.94,27.35,2042928,26.7080428746456,26.9274408172084,26.26924698952,26.6690387959678,2095091.66143805,0.0,1.0
2024-04-23,27.08,27.42,27.06,27.24,1943468,26.4057612648924,26.737295933654,26.3862592255535,26.5617775796037,1993092.07229608,0.0,1.0
2024-04-24,27.41,27.47,26.87,27.09,2308106,26.7275449139845,26.7860510320013,26.2009898518338,26.4155122845619,2367040.65650632,0.0,1.0
2024-04-25,27.3,27.38,27.07,27.19,1815634,26.6202836976205,26.6982918549761,26.3960102452229,26.5130224812564,1861993.98785636,0.0,1.0
2024-04-26,27.53,27.74,27.21,27.37,2320416,26.844557150018,27.0493285630766,26.5325245205954,26.6885408353067,2379664.97726178,0.0,1.0
2024-04-29,27.83,27.98,27.65,27.7,3011596,27.1370877401018,27.2833530351436,26.9615693860515,27.0103244843988,3088493.41103562,0.0,1.0
2024-04-30,25.85,27.2,25.535,26.5,8593353,25.2063858455491,26.5227735009259,24.8992287259611,25.8402021240638,8812773.73167025,0.0,1.0
2024-05-01,26.04,26.4225,25.8,25.87,4578987,25.3916552192688,25.7646317216255,25.1576307472018,25.225887884888,4695905.81828299,0.0,1.0
2024-05-02,26.86,26.955,26.11,26.27,3856915,26.1912388321643,26.2838735190242,25.459912356955,25.6159286716663,3955396.59516897,0.0,1.0
2024-05-03,27.09,27.405,26.8,27.11,3180953,26.4155122845619,26.7226694041498,26.1327327141476,26.4350143239008,3262174.73436477,0.0,1.0
2024-05-06,27.19,27.51,27.17,27.25,2028359,26.5130224812564,26.8250551106791,26.4935204419175,26.5715285992732,2080150.65988759,0.0,1.0
2024-05-07,27.38,27.665,27.28,27.3,2302115,26.6982918549761,26.9761959155557,26.6007816582816,26.6202836976205,2360896.6836675,0.0,1.0
2024-05-08,27.68,27.78,27.22,27.29,2114578,26.9908224450599,27.0883326417545,26.5422755402648,26.610532677951,2168571.15633069,0.0,1.0
2024-05-09,27.93,28.085,27.605,27.67,1541032,27.2345979367963,27.3857387416729,26.917689797539,26.9810714253904,1580380.36250382,0.0,1.0
2024-05-10,27.79,28.02,27.765,27.94,1441431,27.0980836614239,27.3223571138215,27.0737061122503,27.2443489564658,1478236.17309975,0.0,1.0
2024-05-13,28.07,28.32,27.82,27.89,2024096,27.3711122121688,27.6148877039052,27.1273367204323,27.1955938581185,2075778.80940988,0.0,1.0
2024-05-14,28.48,28.51,28.18,28.21,1714184,27.7709040186165,27.8001570776249,27.4783734285328,27.5076264875412,1757953.58650453,0.0,1.0
2024-05-15,28.06,28.71,27.9602,28.65,2278533,27.3613611924993,27.9951774710141,27.2640460161981,27.9366713529973,2336712.54621378,0.0,1.0
2024-05-16,28.04,28.14,27.69,27.98,1116653,27.3418591531604,27.439369349855,27.0005734647293,27.2833530351436,1145165.3651131,0.0,1.0
2024-05-17,28.13,28.15,27.95,28.1,1424562,27.4296183301855,27.4491203695244,27.2540999761353,27.4003652711771,1460936.44386954,0.0,1.0
2024-05-20,27.29,28.01,27.06,27.99,4645380,26.610532677951,27.312606094152,26.3862592255535,27.2931040548131,4763994.08212679,0.0,1.0
2024-05-21,27.7,27.79,27.205,27.32,3877732,27.0103244843988,27.0980836614239,26.5276490107606,26.6397857369594,3976745.13173812,0.0,1.0
2024-05-22,27.75,27.835,27.53,27.58,1412257,27.0590795827461,27.1419632499365,26.844557150018,26.8933122483653,1448317.25078295,0.0,1.0
2024-05-23,27.48,28.05,27.375,27.77,1310751,26.7958020516707,27.3516101728298,26.6934163451414,27.078581622085,1344219.41953979,0.0,1.0
2024-05-24,27.99,28.0,27.61,27.73,1245497,27.2931040548131,27.3028550744825,26.9225653073737,27.0395775434072,1277299.23866436,0.0,1.0
2024-05-28,27.63,28.045,27.55,27.97,2005271,26.9420673467126,27.3467346629951,26.8640591893569,27.2736020154742,2056473.13611813,0.0,1.0
2024-05-29,27.19,27.56,27.05,27.49,1677845,26.5130224812564,26.8738102090264,26.376508205884,26.8055530713402,1720686.71469848,0.0,1.0
2024-05-30,27.44,27.69,27.2,27.33,1803058,26.7567979729929,27.0005734647293,26.5227735009259,26.6495367566289,1849096.87511707,0.0,1.0
2024-05-31,28.32,28.35,27.46,27.46,2958105,27.6148877039052,27.6441407629136,26.7763000123318,26.7763000123318,3033636.58394139,0.0,1.0
2024-06-03,27.79,28.41,27.71,28.38,3358848,27.0980836614239,27.7026468809303,27.0200755040683,27.6733938219219,3444612.06505461,0.0,1.0
2024-06-04,27.78,27.82,27.55,27.55,2075083,27.0883326417545,27.1273367204323,26.8640591893569,26.8640591893569,2128067.69993453,0.0,1.0
2024-06-05,28.15,28.2,27.44,27.69,1762927,27.4491203695244,27.4978754678717,26.7567979729929,27.0005734647293,1807941.17924078,0.0,1.0
2024-06-06,27.22,28.31,27.22,28.05,3267636,26.5422755402648,27.6051366842357,26.5422755402648,27.3516101728298,3351071.07847893,0.0,1.0
2024-06-07,27.31,27.38,26.73,27.01,2454054,26.6300347172899,26.6982918549761,26.0644755764614,26.3375041272062,2516715.25972462,0.0,1.0
2024-06-10,27.07,27.17,26.77,27.13,1797968,26.3960102452229,26.4935204419175,26.1034796551392,26.4545163632397,1843876.90820844,0.0,1.0
2024-06-11,27.85,27.93,26.62,26.98,4384842,27.1565897794407,27.2345979367963,25.9572143600973,26.3082510681978,4496803.56376894,0.0,1.0
2024-06-12,28.1,28.36,27.86,28.0,2540383,27.4003652711771,27.653891782583,27.1663407991101,27.3028550744825,2605248.56488285,0.0,1.0
2024-06-13,27.52,28.055,27.33,28.0,2246311,26.8348061303486,27.3564856826646,26.6495367566289,27.3028550744825,2303667.79695445,0.0,1.0
2024-06-14,27.27,27.73,27.11,27.44,2282632,26.6885408353067,27.1387325765697,26.531952403563,26.8549160440343,2332363.35489919,0.1,1.0
2024-06-17,27.61,27.815,27.06,27.12,2240600,27.0212912527619,27.2219201809335,26.4830185186432,26.541739180547,2289415.61013213,0.0,1.0
2024-06-18,27.58,27.94,27.53,27.74,1448169,26.99193092181,27.3442548932332,26.9429970368901,27.1485193535536,1479720.03691397,0.0,1.0
2024-06-20,27.37,27.86,27.34,27.63,1999239,26.7864086051465,27.2659606773614,26.7570482741945,27.0408648067299,2042796.11487323,0.0,1.0
2024-06-21,27.05,27.525,26.865,27.25,3368386,26.4732317416592,26.9381036483981,26.2921763674556,26.6689672813387,3441772.51153732,0.0,1.0
2024-06-24,27.66,27.77,26.965,27.02,1875508,27.0702251376818,27.1778796845056,26.3900441372954,26.4438714107072,1916369.40646599,0.0,1.0
2024-06-25,27.12,27.68,27.1,27.64,1884925,26.541739180547,27.0897986916498,26.5221656265791,27.0506515837139,1925991.57320732,0.0,1.0
2024-06-26,26.86,27.105,26.595,26.93,1869538,26.2872829789636,26.5270590150711,26.0279333888882,26.3557904178514,1910269.33898742,0.0,1.0
2024-06-27,26.26,26.61,26.05,26.61,3221790,25.700076359925,26.0426135543642,25.4945540432614,26.0426135543642,3291982.64686584,0.0,1.0
2024-06-28,26.21,26.635,26.095,26.34,6645559,25.6511424750051,26.0670804968241,25.5385945396893,25.7783705757968,6790344.77936895,0.0,1.0
2024-07-01,25.9,26.31,25.815,26.27,1842691,25.3477523885018,25.7490102448448,25.264564784138,25.7098631369089,1882837.42749709,0.0,1.0
2024-07-02,25.85,25.935,25.155,25.83,3086707,25.2988185035819,25.3820061079457,24.6186375031954,25.2792449496139,3153956.61416769,0.0,1.0
2024-07-03,25.67,26.225,25.67,26.02,1243846,25.1226565178703,25.665822640481,25.1226565178703,25.4651937123095,1270945.48290655,0.0,1.0
2024-07-05,25.27,25.75,25.125,25.58,4727634,24.7311854385112,25.2009507337421,24.5892771722435,25.0345755250145,4830634.24019968,0.0,1.0
2024-07-08,25.48,25.575,25.22,25.41,2068923,24.9367077551747,25.0296821365225,24.6822515535913,24.8682003162869,2113998.30954271,0.0,1.0
2024-07-09,25.34,25.565,25.205,25.46,1929036,24.799692877399,25.0198953595385,24.6675713881153,24.9171342012068,1971063.61282998,0.0,1.0
2024-07-10,26.54,26.56,25.46,25.5,3948215,25.9741061154763,25.9936796694443,24.9171342012068,24.9562813091427,4034234.15743901,0.0,1.0
2024-07-11,26.95,27.32,26.69,26.86,2673859,26.3753639718194,26.7374747202266,26.120907770236,26.2872829789636,2732113.95782036,0.0,1.0
2024-07-12,27.52,27.72,26.998,27.11,2402042,26.9332102599061,27.1289457995857,26.4223405013425,26.531952403563,2454374.92233911,0.0,1.0
2024-07-15,27.3,27.75,27.195,27.5,1955087,26.7179011662586,27.1583061305376,26.6151400079269,26.9136367059382,1997682.18198983,0.0,1.0
2024-07-16,27.94,28.085,27.28,27.72,1920561,27.3442548932332,27.4861631595009,26.6983276122907,27.1289457995857,1962403.96929884,0.0,1.0
2024-07-17,28.08,28.42,27.75,27.88,1816948,27.4812697710089,27.8140201884641,27.1583061305376,27.2855342313293,1856533.56868622,0.0,1.0
2024-07-18,27.97,28.52,27.7304,27.91,1220274,27.3736152241851,27.9118879583039,27.139124047649,27.3148945622812,1246859.92334124,0.0,1.0
2024-07-19,27.83,27.965,27.58,27.77,1502298,27.2366003464094,27.3687218356931,26.99193092181,27.1778796845056,1535028.33717321,0.0,1.0
2024-07-22,27.77,28.12,27.64,28.0,2279742,27.1778796845056,27.5204168789448,27.0506515837139,27.402975555137,2329410.3909104,0.0,1.0
2024-07-23,27.7,27.88,27.405,27.77,2505337,27.1093722456177,27.2855342313293,26.8206623245904,27.1778796845056,2559920.39473427,0.0,1.0
2024-07-24,27.32,27.825,27.28,27.73,2220189,26.7374747202266,27.2317069579174,26.6983276122907,27.1387325765697,2268559.91879124,0.0,1.0
2024-07-25,27.29,27.73,27.16,27.21,1957449,26.7081143892746,27.1387325765697,26.5808862884829,26.6298201734028,2000095.64252323,0.0,1.0
2024-07-26,27.88,27.99,27.515,27.57,1667400,27.2855342313293,27.3931887781531,26.9283168714141,26.982144144826,1703727.38924142,0.0,1.0
2024-07-29,28.01,28.37,27.85,27.98,2877539,27.412762332121,27.7650863035442,27.2561739003774,27.3834020011691,2940231.50288495,0.0,1.0
2024-07-30,29.09,29.735,27.37,28.22,7942948,28.4697342463906,29.1009813618571,26.7864086051465,27.6182846487845,8115999.7954422,0.0,1.0
2024-07-31,30.1,30.655,29.02,29.26,4467952,29.4581987217723,30.0013648443831,28.4012268075028,28.6361094551182,4565294.58811081,0.0,1.0
2024-08-01,29.55,30.34,29.28,30.08,2777214,28.9199259876536,29.6930813693878,28.6556830090862,29.4386251678044,2837720.73742636,0.0,1.0
2024-08-02,28.92,29.28,28.56,29.28,2285546,28.303359037663,28.6556830090862,27.9510350662398,28.6556830090862,2335340.84177232,0.0,1.0
2024-08-05,27.86,28.205,27.505,27.92,1917065,27.2659606773614,27.6036044833086,26.9185300944302,27.3246813392652,1958831.80248056,0.0,1.0
2024-08-06,28.27,28.705,27.73,27.82,2010886,27.6672185337044,28.0929433325075,27.1387325765697,27.2268135694254,2054696.86628411,0.0,1.0
2024-08-07,27.91,28.66,27.78,28.5,1391308,27.3148945622812,28.0489028360796,27.1876664614895,27.8923144043359,1421620.21498783,0.0,1.0
2024-08-08,28.14,28.41,27.87,28.03,2100164,27.5399904329127,27.8042334114801,27.2757474543453,27.432335886089,2145919.95244022,0.0,1.0
2024-08-09,28.18,28.215,27.61,28.0,1533409,27.5791375408486,27.6133912602926,27.0212912527619,27.402975555137,1566817.14778055,0.0,1.0
2024-08-12,28.03,28.13,27.86,27.91,1776440,27.432335886089,27.5302036559288,27.2659606773614,27.3148945622812,1815143.0270745,0.0,1.0
2024-08-13,27.99,28.2,27.58,28.2,1981001,27.3931887781531,27.5987110948166,26.99193092181,27.5987110948166,2024160.76635158,0.0,1.0
2024-08-14,28.18,28.42,27.88,28.09,2253076,27.5791375408486,27.8140201884641,27.2855342313293,27.4910565479928,2302163.42283945,0.0,1.0
2024-08-15,28.49,28.7,28.33,28.58,1516715,27.8825276273519,28.0880499440155,27.7259391956083,27.9706086202077,1549759.43815119,0.0,1.0
2024-08-16,28.57,28.6,28.17,28.31,1214294,27.9608218432238,27.9901821741757,27.5693507638647,27.7063656416403,1240749.63799419,0.0,1.0
2024-08-19,28.4,28.64,27.91,28.64,1921178,27.7944466344961,28.0293292821116,27.3148945622812,28.0293292821116,1963034.41178365,0.0,1.0
2024-08-20,28.23,28.44,28.085,28.33,1158492,27.6280714257685,27.8335937424321,27.4861631595009,27.7259391956083,1183731.88833937,0.0,1.0
2024-08-21,28.68,28.705,28.26,28.42,1361715,28.0684763900475,28.0929433325075,27.6574317567205,27.8140201884641,1391382.47681473,0.0,1.0
2024-08-22,29.13,29.15,28.655,28.94,1492796,28.5088813543265,28.5284549082945,28.0440094475876,28.3229325916309,1525319.31854986,0.0,1.0
2024-08-23,29.67,29.745,29.17,29.27,1638673,29.0373673114613,29.1107681388411,28.5480284622624,28.6458962321022,1674374.51847811,0.0,1.0
2024-08-26,29.62,30.24,29.55,29.86,1234300,28.9884334265414,29.595213599548,28.9199259876536,29.2233160741569,1261191.50566192,0.0,1.0
2024-08-27,29.71,29.79,29.2649,29.55,1179134,29.0765144193972,29.154808635269,28.6409049758404,28.9199259876536,1204823.612442,0.0,1.0
2024-08-28,29.36,29.845,29.24,29.66,1879852,28.733977224958,29.2086359086809,28.6165359011503,29.0275805344773,1920808.0485308,0.0,1.0
2024-08-29,29.45,29.785,29.41,29.5,1363055,28.8220582178138,29.149915246777,28.7829111098779,28.8709921027337,1392751.67119015,0.0,1.0
2024-08-30,29.93,29.93,29.455,29.47,1916054,29.2918235130447,29.2918235130447,28.8269516063058,28.8416317717817,1957798.77597791,0.0,1.0
2024-09-03,29.32,29.79,29.115,29.45,2378221,28.6948301170221,29.154808635269,28.4942011888505,28.8220582178138,2430034.93784881,0.0,1.0
2024-09-04,28.87,29.07,28.26,28.82,3597307,28.2544251527431,28.4501606924226,27.6574317567205,28.2054912678232,3675680.97841542,0.0,1.0
2024-09-05,28.88,29.14,28.47,28.99,1836302,28.2642119297271,28.5186681313105,27.862954073384,28.3718664765508,1876309.23132949,0.0,1.0
2024-09-06,29.07,29.29,28.86,28.92,1591396,28.4501606924226,28.6654697860701,28.2446383757591,28.303359037663,1626067.5016968,0.0,1.0
2024-09-09,29.28,29.48,28.925,29.07,2189652,28.6556830090862,28.8514185487657,28.308252426155,28.4501606924226,2237357.61383426,0.0,1.0
2024-09-10,29.3,29.395,29.09,29.3,2162510,28.6752565630541,28.7682309444019,28.4697342463906,28.6752565630541,2209624.27522398,0.0,1.0
2024-09-11,29.01,29.3,28.53,29.29,1515762,28.3914400305188,28.6752565630541,27.9216747352879,28.6654697860701,1548785.67528568,0.0,1.0
2024-09-12,29.57,29.58,28.995,29.11,1327012,28.9394995416215,28.9492863186055,28.3767598650428,28.4893078003585,1355923.40785176,0.0,1.0
2024-09-13,29.88,30.09,29.615,29.72,1233182,29.3407573979646,29.5469675403198,29.0805398373735,29.1836449085511,1255846.18216284,0.1,1.0
2024-09-16,30.41,30.455,29.865,30.05,1503407,29.8611925191467,29.9053804067942,29.3260281020821,29.5076894179664,1531037.54448807,0.0,1.0
2024-09-17,29.87,30.55,29.86,30.42,1985475,29.3309378673763,29.9986659473835,29.3211183367879,29.871012049735,2021965.28860279,0.0,1.0
2024-09-18,29.86,30.23,29.73,29.89,1690966,29.3211183367879,29.6844409685566,29.1934644391395,29.3505769285529,1722043.61989323,0.0,1.0
2024-09-19,30.5,30.535,30.07,30.4,1866929,29.9495682944418,29.983936651501,29.5273284791431,29.8513729885584,1901240.5768322,0.0,1.0
2024-09-20,30.11,30.345,29.91,30.26,4885356,29.5666066014964,29.7973655703225,29.3702159897296,29.7138995603216,4975142.09671106,0.0,1.0
2024-09-23,29.07,29.5,28.76,29.28,2923580,28.5453754203089,28.9676152356076,28.2409699720703,28.7515855626641,2977311.36300047,0.0,1.0
2024-09-24,29.21,29.5,29.08,29.3,2759891,28.6828488485457,28.9676152356076,28.5551949508973,28.7712246238408,2810613.98523137,0.0,1.0
2024-09-25,28.69,29.41,28.635,29.32,1752872,28.1722332579519,28.8792394603125,28.1182258397161,28.7908636850175,1785087.36668241,0.0,1.0
2024-09-26,29.55,29.58,28.965,29.0,1611866,29.0167128885493,29.0461714803143,28.4422703491313,28.4766387061905,1641489.87112859,0.0,1.0
2024-09-27,29.5,29.97,29.42,29.71,1523143,28.9676152356076,29.4291331732597,28.8890589909009,29.1738253779628,1551136.26491309,0.0,1.0
2024-09-30,29.59,29.63,29.17,29.47,1563067,29.0559910109027,29.0952691332561,28.6435707261923,28.9381566438426,1591794.01289893,0.0,1.0
2024-10-01,29.74,29.97,29.37,29.69,2399289,29.2032839697278,29.4291331732597,28.8399613379592,29.1541863167861,2443384.61845478,0.0,1.0
2024-10-02,29.0,29.665,28.98,29.55,1455334,28.4766387061905,29.1296374903153,28.4569996450139,29.0167128885493,1482081.02913583,0.0,1.0
2024-10-03,28.62,29.165,28.42,28.85,2715462,28.1034965438336,28.6386609608982,27.9071059320667,28.3293457473654,2765368.44156683,0.0,1.0
2024-10-04,28.79,28.95,28.565,28.86,1511421,28.2704285638354,28.4275410532488,28.0494891255977,28.3391652779538,1539198.83074091,0.0,1.0
2024-10-07,28.57,28.69,28.13,28.6,2060834,28.0543988908919,28.1722332579519,27.6223395450048,28.0838574826569,2098709.28295367,0.0,1.0
2024-10-08,28.72,28.91,28.135,28.42,2365453,28.201691849717,28.3882629308955,27.627249310299,27.9071059320667,2408926.75950155,0.0,1.0
2024-10-09,28.8,29.06,28.575,28.62,1257222,28.2802480944237,28.5355558897206,28.059308656186,28.1034965438336,1280328.00416413,0.0,1.0
2024-10-10,28.54,28.73,28.425,28.67,1784009,28.0249402991268,28.2115113803053,27.9120156973609,28.1525941967753,1816796.6217429,0.0,1.0
2024-10-11,29.11,29.17,28.48,28.58,1764383,28.5846535426623,28.6435707261923,27.9660231155968,28.0642184214802,1796809.92296597,0.0,1.0
2024-10-14,29.52,29.6,28.92,29.0,1974423,28.9872542967843,29.065810541491,28.3980824614838,28.4766387061905,2010710.16810536,0.0,1.0
2024-10-15,29.36,29.85,29.34,29.45,2816989,28.8301418073708,29.3112988061996,28.8105027461941,28.9185175826659,2868761.36762029,0.0,1.0
2024-10-16,29.48,29.65,29.14,29.43,2020142,28.9479761744309,29.1149081944327,28.6141121344273,28.8988785214892,2057269.42018843,0.0,1.0
2024-10-17,29.78,29.92,29.4,29.6,3630041,29.2425620920812,29.380035520318,28.8694199297242,29.065810541491,3696756.1405734,0.0,1.0
2024-10-18,30.1,30.26,29.73,30.0,2600178,29.5567870709081,29.7138995603216,29.1934644391395,29.4585917650247,2647965.6808515,0.0,1.0
2024-10-21,29.83,30.09,29.73,30.0,2887280,29.2916597450229,29.5469675403198,29.1934644391395,29.4585917650247,2940344.21912996,0.0,1.0
2024-10-22,29.53,29.96,29.34,29.77,1612692,28.9970738273726,29.4193136426713,28.8105027461941,29.2327425614928,1642331.0518679,0.0,1.0
2024-10-23,29.79,30.075,29.63,29.91,2921414,29.2523816226695,29.5322382444373,29.0952691332561,29.3702159897296,2975105.55491167,0.0,1.0
2024-10-24,30.04,30.11,29.62,29.73,2350609,29.4978698873781,29.5666066014964,29.0854496026677,29.1934644391395,2393809.94728078,0.0,1.0
2024-10-25,29.66,30.2,29.6,30.19,2347985,29.1247277250211,29.6549823767915,29.065810541491,29.6451628462032,2391137.72178447,0.0,1.0
2024-10-28,30.35,30.7,29.66,29.89,4588185,29.8022753356166,30.1459589062086,29.1247277250211,29.3505769285529,4672509.50411766,0.0,1.0
2024-10-29,28.66,29.95,28.64,29.45,6146431,28.1427746661869,29.409494112083,28.1231356050102,28.9185175826659,6259393.91369429,0.0,1.0
2024-10-30,28.26,28.83,28.14,28.41,8780125,27.7499934426533,28.3097066861887,27.6321590755932,27.8972864014784,8941491.57234091,0.0,1.0
2024-10-31,28.26,28.59,28.06,28.41,7656290,27.7499934426533,28.0740379520685,27.5536028308864,27.8972864014784,7797002.03703227,0.0,1.0
2024-11-01,28.28,28.59,28.04,28.37,3189065,27.7696325038299,28.0740379520685,27.5339637697097,27.858008279125,3247675.61067154,0.0,1.0
2024-11-04,27.8,28.63,27.77,28.24,2480960,27.2982950355896,28.1133160744219,27.2688364438245,27.7303543814766,2526556.61864892,0.0,1.0
2024-11-05,28.17,28.3,27.61,27.82,2008059,27.6616176673582,27.7892715650066,27.1117239544111,27.3179340967662,2044964.35133479,0.0,1.0
2024-11-06,29.04,29.2857,28.58,29.28,1796719,28.5159168285439,28.7571826950995,28.0642184214802,28.7515855626641,1829740.21399067,0.0,1.0
2024-11-07,29.05,29.72,28.96,29.08,2566786,28.5257363591322,29.1836449085511,28.4373605838372,28.5551949508973,2613959.98200512,0.0,1.0
2024-11-08,29.48,29.49,28.85,28.85,2166523,28.9479761744309,28.9577957050193,28.3293457473654,28.3293457473654,2206340.7008195,0.0,1.0
2024-11-11,29.39,29.83,29.35,29.58,1145707,28.8596003991359,29.2916597450229,28.8203222767825,29.0461714803143,1166763.51246389,0.0,1.0
2024-11-12,29.1,29.44,29.065,29.37,1000466,28.574834012074,28.9086980520776,28.5404656550148,28.8399613379592,1018853.18345851,0.0,1.0
2024-11-13,28.63,29.1708,28.575,29.05,1137112,28.1133160744219,28.6443562886394,28.059308656186,28.5257363591322,1158010.54823339,0.0,1.0
2024-11-14,28.38,28.71,28.17,28.64,2033846,27.8678278097134,28.1918723191286,27.6616176673582,28.1231356050102,2071225.2807835,0.0,1.0
2024-11-15,28.24,28.47,27.87,28.28,2372609,27.7303543814766,27.9562035850084,27.3670317497079,27.7696325038299,2416214.27689927,0.0,1.0
2024-11-18,28.35,28.42,28.11,28.24,1845842,27.8383692179483,27.9071059320667,27.6027004838281,27.7303543814766,1879766.02689289,0.0,1.0
2024-11-19,28.24,28.63,28.05,28.18,1812221,27.7303543814766,28.1133160744219,27.5437833002981,27.6714371979465,1845527.11934275,0.0,1.0
2024-11-20,28.53,28.66,28.13,28.28,1607372,28.0151207685385,28.1427746661869,27.6223395450048,27.7696325038299,1636913.2776147,0.0,1.0
2024-11-21,28.81,29.09,28.35,28.54,1492786,28.290067625012,28.5650144814856,27.8383692179483,28.0249402991268,1520221.34517544,0.0,1.0
2024-11-22,29.28,29.44,28.76,28.87,3488803,28.7515855626641,28.9086980520776,28.2409699720703,28.3489848085421,3552922.38117996,0.0,1.0
2024-11-25,29.6,30.03,29.37,29.46,2503882,29.065810541491,29.4880503567897,28.8399613379592,28.9283371132542,2549899.89335416,0.0,1.0
2024-11-26,29.61,29.69,29.14,29.46,2307567,29.0756300720794,29.1541863167861,28.6141121344273,28.9283371132542,2349976.89476084,0.0,1.0
2024-11-27,30.01,30.12,29.73,29.74,2384577,29.468411295613,29.5764261320848,29.1934644391395,29.2032839697278,2428402.23221173,0.0,1.0
2024-11-29,30.09,30.2,29.91,30.2,1022415,29.5469675403198,29.6549823767915,29.3702159897296,29.6549823767915,1041205.57576742,0.0,1.0
2024-12-02,30.28,30.49,29.88,30.06,3032593,29.7335386214983,29.9397487638534,29.3407573979646,29.5175089485547,3088327.87139591,0.0,1.0
2024-12-03,30.05,30.44,29.85,30.44,1783954,29.5076894179664,29.8906511109117,29.3112988061996,29.8906511109117,1816740.61091885,0.0,1.0
2024-12-04,29.8,30.05,29.53,29.92,1629305,29.2622011532579,29.5076894179664,28.9970738273726,29.380035520318,1659249.37586571,0.0,1.0
2024-12-05,29.21,29.75,29.2,29.73,2928252,28.6828488485457,29.2131035003162,28.6730293179574,29.1934644391395,2982069.22790854,0.0,1.0
2024-12-06,29.53,29.55,29.19,29.42,2392085,28.9970738273726,29.0167128885493,28.663209787369,28.8890589909009,2436048.21888335,0.0,1.0
2024-12-09,29.59,30.23,29.5,29.85,2242134,29.0559910109027,29.6844409685566,28.9676152356076,29.3112988061996,2283341.32658237,0.0,1.0
2024-12-10,29.54,29.8,29.09,29.5,1535832,29.006893357961,29.2622011532579,28.5650144814856,28.9676152356076,1564058.47120986,0.0,1.0
2024-12-11,29.39,29.68,29.21,29.65,1478129,28.8596003991359,29.1443667861978,28.6828488485457,29.1149081944327,1505294.96975643,0.0,1.0
2024-12-12,29.53,29.9,29.335,29.38,1663414,28.9970738273726,29.3603964591413,28.8055929809,28.8497808685475,1693985.25218194,0.0,1.0
2024-12-13,29.37,29.56,28.97,29.31,1398834,28.9381566438426,29.1253629687432,28.5440380651045,28.8790388570319,1419708.76326505,0.1,1.0
2024-12-16,29.02,29.51,29.01,29.37,1528534,28.5933028874468,29.0760981464009,28.5834499229783,28.9381566438426,1551344.27297919,0.0,1.0
2024-12-17,28.74,29.05,28.57,28.79,1802730,28.3174198823301,28.6228617808521,28.1499194863665,28.3666847046724,1829632.09272923,0.0,1.0
2024-12-18,27.56,29.125,27.52,28.95,2499880,27.1547700750528,28.6967590143655,27.115358217179,28.5243321361676,2537185.64397994,0.0,1.0
2024-12-19,27.4,27.92,27.17,27.57,2316512,26.9971226435576,27.5094767959171,26.7705044607832,27.1646230395213,2351081.24810281,0.0,1.0
2024-12-20,26.79,27.62,26.76,27.41,6331200,26.3960918109821,27.2138878618635,26.3665329175767,27.0069756080261,6425680.33232225,0.0,1.0
2024-12-23,27.38,27.42,26.68,26.73,1787851,26.9774167146207,27.0168285724945,26.2877092018291,26.3369740241713,1814531.05380065,0.0,1.0
2024-12-24,27.66,27.82,27.325,27.43,618183,27.2532997197374,27.4109471512326,26.9232254100442,27.026681536963,627408.128771159,0.0,1.0
2024-12-26,27.56,27.72,27.4475,27.55,1049326,27.1547700750528,27.3124175065481,27.0439242247828,27.1449171105844,1064985.06450505,0.0,1.0
2024-12-27,27.45,27.7,27.27,27.34,1141553,27.0463874658999,27.2927115776112,26.8690341054677,26.9380048567469,1158588.36561844,0.0,1.0
2024-12-30,27.12,27.34,26.955,27.23,994257,26.721239638441,26.9380048567469,26.5586657247115,26.8296222475939,1009094.27125564,0.0,1.0
2024-12-31,27.16,27.32,27.01,27.15,1126233,26.7606514963148,26.91829892781,26.612857029288,26.7507985318463,1143039.74565837,0.0,1.0
2025-01-02,26.78,27.27,26.72,27.27,1654455,26.3862388465136,26.8690341054677,26.3271210597029,26.8690341054677,1679144.38877499,0.0,1.0
2025-01-03,26.49,26.95,26.31,26.83,3032170,26.1005028769285,26.5537392424773,25.9231495164964,26.4355036688559,3077418.99375436,0.0,1.0
2025-01-06,26.44,27.09,26.3,26.76,2654501,26.0512380545862,26.6916807450356,25.9132965520279,26.3665329175767,2694114.04912652,0.0,1.0
2025-01-07,26.54,26.82,26.305,26.61,2553838,26.1497676992708,26.4256507043874,25.9182230342622,26.2187384505499,2591948.85780534,0.0,1.0
2025-01-08,26.69,26.735,26.34,26.34,1917310,26.2975621662975,26.3419005064056,25.9527084099017,25.9527084099017,1945921.96707809,0.0,1.0
2025-01-10,26.19,26.55,26.03,26.33,1418308,25.804913942875,26.1596206637392,25.6472665113797,25.9428554454333,1439473.37325867,0.0,1.0
2025-01-13,26.83,26.8678,26.0,26.06,1732570,26.4355036688559,26.4727478745466,25.6177076179744,25.6768254047851,1758425.09688077,0.0,1.0
2025-01-14,27.17,27.25,26.81,27.0,1543136,26.7705044607832,26.8493281765308,26.415797739919,26.6030040648195,1566164.17824401,0.0,1.0
2025-01-15,27.39,27.69,27.065,27.69,1494733,26.9872696790892,27.2828586131427,26.6670483338645,27.2828586131427,1517038.86153858,0.0,1.0
2025-01-16,27.65,27.69,27.1,27.28,1699420,27.2434467552689,27.2828586131427,26.7015337095041,26.8788870699362,1724780.40029617,0.0,1.0
2025-01-17,27.93,28.21,27.74,27.85,2789618,27.5193297603855,27.7952127655022,27.332123435485,27.4405060446379,2831247.39659025,0.0,1.0
2025-01-21,28.3,28.62,28.12,28.21,2442379,27.8838894457183,28.1991843087087,27.7065360852861,27.7952127655022,2478826.55805801,0.0,1.0
2025-01-22,27.9,28.36,27.85,28.17,2703939,27.4897708669802,27.943007232529,27.4405060446379,27.7558009076284,2744289.81110992,0.0,1.0
2025-01-23,27.57,28.02,27.55,27.9,3171909,27.1646230395213,27.6080064406016,27.1449171105844,27.4897708669802,3219243.31520343,0.0,1.0
2025-01-24,27.36,27.57,27.07,27.57,3190062,26.9577107856838,27.1646230395213,26.6719748160987,27.1646230395213,3237667.21194854,0.0,1.0
2025-01-27,27.79,27.845,27.28,27.49,1514138,27.3813882578272,27.4355795624037,26.8788870699362,27.0857993237737,1536733.44184701,0.0,1.0
2025-01-28,27.84,28.18,27.62,27.7,1759623,27.4306530801695,27.7656538720968,27.2138878618635,27.2927115776112,1785881.80809355,0.0,1.0
2025-01-29,27.98,28.34,27.7,27.7,2062278,27.5685945827278,27.9233013035921,27.2927115776112,27.2927115776112,2093053.32075766,0.0,1.0
2025-01-30,28.12,28.32,27.91,28.04,2268769,27.7065360852861,27.9035953746552,27.4996238314486,27.6277123695385,2302625.78056015,0.0,1.0
2025-01-31,27.43,28.05,27.21,27.99,2695730,27.026681536963,27.637565334007,26.809916318657,27.5784475471963,2735958.30841721,0.0,1.0
2025-02-03,27.22,27.37,26.67,26.91,2596720,26.8197692831255,26.9675637501523,26.2778562373606,26.5143273846035,2635470.7847719,0.0,1.0
2025-02-04,26.54,28.15,26.15,28.0,5130517,26.1497676992708,27.7360949786915,25.7655020850011,27.5883005116647,5207079.57125742,0.0,1.0
2025-02-05,26.45,26.98,26.26,26.63,5622229,26.0610910190547,26.5832981358826,25.8738846941541,26.2384443794868,5706129.37659714,0.0,1.0
2025-02-06,26.99,27.16,26.46,26.73,4710953,26.5931511003511,26.7606514963148,26.0709439835232,26.3369740241713,4781254.42863826,0.0,1.0
2025-02-07,26.44,26.98,26.26,26.93,2728904,26.0512380545862,26.5832981358826,25.8738846941541,26.5340333135404,2769627.36315321,0.0,1.0
2025-02-10,26.39,26.64,26.14,26.45,1762771,26.001973232244,26.2482973439553,25.7556491205327,26.0610910190547,1789076.78561537,0.0,1.0
2025-02-11,26.5,26.62,26.27,26.27,1445430,26.110355841397,26.2285914150184,25.8837376586226,25.8837376586226,1467000.11415664,0.0,1.0
2025-02-12,26.43,26.52,25.96,26.09,2094942,26.0413850901178,26.1300617703339,25.5782957601006,25.7063842981904,2126204.76477695,0.0,1.0
2025-02-13,26.6,26.81,26.455,26.54,1635547,26.2088854860815,26.415797739919,26.0660175012889,26.1497676992708,1659954.22518459,0.0,1.0
2025-02-14,26.69,26.925,26.61,26.75,1485463,26.2975621662975,26.5291068313062,26.2187384505499,26.3566799531083,1507630.52557058,0.0,1.0
2025-02-18,27.04,27.08,26.5,26.73,1380196,26.6424159226933,26.6818277805672,26.110355841397,26.3369740241713,1400792.6288776,0.0,1.0
2025-02-19,27.0,27.12,26.57,26.73,1247464,26.6030040648195,26.721239638441,26.1793265926761,26.3369740241713,1266079.87270661,0.0,1.0
2025-02-20,27.08,27.09,26.7,26.91,2092535,26.6818277805672,26.6916807450356,26.307415130766,26.5143273846035,2123761.84517879,0.0,1.0
2025-02-21,27.08,27.46,27.04,27.25,3135344,26.6818277805672,27.0562404303683,26.6424159226933,26.8493281765308,3182132.65666296,0.0,1.0
2025-02-24,26.88,27.33,26.715,27.15,1816747,26.4847684911981,26.9281518922784,26.3221945774687,26.7507985318463,1843858.26805431,0.0,1.0
2025-02-25,27.17,27.33,26.92,27.08,1325678,26.7705044607832,26.9281518922784,26.5241803490719,26.6818277805672,1345461.05818681,0.0,1.0
2025-02-26,27.01,27.37,26.93,27.1,1132320,26.612857029288,26.9675637501523,26.5340333135404,26.7015337095041,1149217.58180047,0.0,1.0
2025-02-27,26.27,26.98,26.24,26.85,3360345,25.8837376586226,26.5832981358826,25.8541787652172,26.4552095977928,3410491.34071225,0.0,1.0
2025-02-28,26.68,26.69,26.2,26.36,2794627,26.2877092018291,26.2975621662975,25.8147669073434,25.9724143388386,2836331.14576648,0.0,1.0
2025-03-03,26.15,27.08,26.07,26.72,2159472,25.7655020850011,26.6818277805672,25.6866783692535,26.3271210597029,2191697.74428239,0.0,1.0
2025-03-04,25.83,26.21,25.6413,25.86,2292248,25.4502072220107,25.8246198718119,25.264281782491,25.4797661154161,2326455.15706423,0.0,1.0
2025-03-05,26.22,26.4,25.7,26.0,2265768,25.8344728362803,26.0118261967124,25.3221186839208,25.6177076179744,2299579.9967155,0.0,1.0
2025-03-06,26.7,26.825,25.85,26.09,2918521,26.307415130766,26.4305771866216,25.4699131509476,25.7063842981904,2962074.01269419,0.0,1.0
2025-03-07,27.73,27.805,26.53,26.62,4293786,27.3222704710165,27.3961677045299,26.1399147348023,26.2285914150184,4357862.05638752,0.0,1.0
2025-03-10,27.56,28.19,27.39,27.63,3991815,27.1547700750528,27.7755068365653,26.9872696790892,27.223740826332,4051384.75103756,0.0,1.0
2025-03-11,27.43,27.8198,27.1,27.53,3610286,27.026681536963,27.4107500919432,26.7015337095041,27.1252111816475,3664162.20373047,0.0,1.0
2025-03-12,26.24,27.319,25.935,27.319,4670767,25.8541787652172,26.9173136313632,25.5536633489294,26.9173136313632,4740468.73400933,0.0,1.0
2025-03-13,26.21,26.54,25.94,26.42,2237001,25.8246198718119,26.1497676992708,25.5585898311637,26.0315321256493,2270383.70752546,0.0,1.0
2025-03-14,26.23,26.51,26.0,26.37,2621073,25.9527084099017,26.229748377678,25.7251398649426,26.0912283937899,2649077.84205558,0.11,1.0
2025-03-17,26.19,26.27,25.95,26.27,3117360,25.913131271648,25.9922855481555,25.6756684421254,25.9922855481555,3150667.41815674,0.0,1.0
2025-03-18,26.25,26.35,26.06,26.25,2742609,25.9724969790286,26.071439824663,25.7845055723233,25.9724969790286,2771912.392872,0.0,1.0
2025-03-19,25.78,26.15,25.51,26.09,3808351,25.507465604547,25.8735541333942,25.2403199213341,25.8141884260136,3849041.30822383,0.0,1.0
2025-03-20,25.99,26.16,25.3,25.63,2989350,25.7152455803792,25.8834484179577,25.0325399455019,25.3590513360954,3021289.69591798,0.0,1.0
2025-03-21,25.29,25.83,25.2004,25.77,3959055,25.0226456609384,25.5569370273641,24.93399287125,25.4975713199835,4001355.50439814,0.0,1.0
2025-03-24,25.33,25.45,24.5,25.01,2266401,25.0622227991922,25.1809542139535,24.2409971804267,24.7456056931621,2290616.35075123,0.0,1.0
2025-03-25,25.27,25.79,25.23,25.66,2813012,25.0028570918115,25.5173598891104,24.9632799535578,25.3887341897857,2843067.61339209,0.0,1.0
2025-03-26,25.79,25.86,25.245,25.33,1540716,25.5173598891104,25.5866198810545,24.9781213804029,25.0622227991922,1557177.77280545,0.0,1.0
2025-03-27,26.06,26.2,25.37,25.69,2130490,25.7845055723233,25.9230255562114,25.1017999374459,25.418417043476,2153253.21031538,0.0,1.0
2025-03-28,26.12,26.13,25.78,26.06,2751331,25.8438712797039,25.8537655642673,25.507465604547,25.7845055723233,2780727.58303969,0.0,1.0
2025-03-31,25.96,26.1,25.735,25.98,3088733,25.6855627266889,25.824082710577,25.4629413240115,25.7053512958157,3121734.55311082,0.0,1.0
2025-04-01,26.22,26.27,25.83,25.99,2167726,25.9428141253383,25.9922855481555,25.5569370273641,25.7152455803792,2190887.05818104,0.0,1.0
2025-04-02,26.3,26.4,25.88,25.94,2730678,26.0219684018458,26.1209112474802,25.6064084501813,25.665774157562,2759853.916159,0.0,1.0
2025-04-03,26.15,26.36,25.74,25.9,4425404,25.8735541333942,26.0813341092264,25.4678884662932,25.6261970193082,4472687.20808009,0.0,1.0
2025-04-04,25.14,25.62,24.89,25.47,5687175,24.8742313924868,25.3491570515319,24.6268742784008,25.2007427830803,5747939.59435408,0.0,1.0
2025-04-07,24.33,25.34,23.815,24.27,4528722,24.0727943428482,25.0721170837556,23.5632386878311,24.0134286354676,4577109.1087618,0.0,1.0
2025-04-08,23.6,24.89,23.32,24.81,3361757,23.3505115697172,24.6268742784008,23.0734716019408,24.5477200018933,3397675.67674582,0.0,1.0
2025-04-09,24.75,24.98,23.025,23.35,4375380,24.4883542945127,24.7159228394718,22.7815902073194,23.1031544556312,4422128.72688899,0.0,1.0
2025-04-10,24.24,24.5699,23.58,24.54,1824474,23.9837457817773,24.3101582295251,23.3307230005903,24.2805743186805,1843967.58381262,0.0,1.0
2025-04-11,24.68,24.76,23.86,24.26,1702184,24.4190943025686,24.4982485790761,23.6077629683666,24.0035343509042,1720370.97688677,0.0,1.0
2025-04-14,25.02,25.1,24.68,24.91,2043758,24.7554999777256,24.8346542542331,24.4190943025686,24.6466628475277,2065594.52267213,0.0,1.0
2025-04-15,24.84,25.24,24.82,24.97,1519293,24.5774028555836,24.9731742381212,24.5576142864568,24.7060285549084,1535525.87886341,0.0,1.0
2025-04-16,24.44,24.964694,24.3,24.87,1320057,24.1816314730461,24.700778647519,24.0431114891579,24.607085709274,1334161.14276495,0.0,1.0
2025-04-17,24.5,24.75,24.36,24.44,2854454,24.2409971804267,24.4883542945127,24.1024771965386,24.1816314730461,2884952.40024482,0.0,1.0
2025-04-21,24.51,24.77,24.31,24.5,2028022,24.2508914649901,24.5081428636396,24.0530057737214,24.2409971804267,2049690.39145466,0.0,1.0
2025-04-22,25.35,25.48,24.6,24.6,2063221,25.0820113683191,25.2106370676438,24.3399400260611,24.3399400260611,2085265.47500346,0.0,1.0
2025-04-23,25.17,25.805,24.88,25.53,2621148,24.9039142461771,25.5322013159556,24.6169799938374,25.260108490461,2649153.64339272,0.0,1.0
2025-04-24,25.33,25.36,24.994,25.06,2081456,25.0622227991922,25.0919056528825,24.7297748378606,24.7950771159793,2103695.3067746,0.0,1.0
2025-04-25,25.01,25.27,24.71,25.27,1977671,24.7456056931621,25.0028570918115,24.4487771562589,25.0028570918115,1998801.41643361,0.0,1.0
2025-04-28,25.32,25.53,25.03,25.05,2247628,25.0523285146287,25.260108490461,24.765394262289,24.7851828314159,2271642.77072164,0.0,1.0
2025-04-29,25.64,25.81,25.21,25.3,2985326,25.3689456206588,25.5371484582373,24.9434913844309,25.0325399455019,3017222.70150904,0.0,1.0
2025-04-30,25.31,25.4,24.885,25.27,2443898,25.0424342300653,25.1314827911363,24.6219271361191,25.0028570918115,2470009.81660714,0.0,1.0
2025-05-01,21.37,22.21,20.86,21.39,13794317,21.1440861120701,21.9752060153991,20.6394775993347,21.163874681197,13941702.3146591,0.0,1.0
2025-05-02,21.81,22.165,21.405,21.75,7739915,21.5794346328615,21.9306817348636,21.1787161080422,21.5200689254808,7822612.08516266,0.0,1.0
2025-05-05,22.12,22.49,21.75,21.75,5018967,21.8861574543281,22.2522459831754,21.5200689254808,21.5200689254808,5072592.12914258,0.0,1.0
2025-05-06,22.08,22.25,21.12,22.09,4001467,21.8465803160743,22.0147831536528,20.8967289979842,21.8564746006378,4044220.65521129,0.0,1.0
2025-05-07,21.85,22.205,21.8,22.06,2702194,21.6190117711152,21.9702588731173,21.569540348298,21.8267917469475,2731065.5789959,0.0,1.0
2025-05-08,22.33,22.5,21.84,21.91,4041468,22.0939374301603,22.2621402677388,21.6091174865518,21.6783774784959,4084649.04570635,0.0,1.0
2025-05-09,22.29,22.62,22.145,22.24,2168180,22.0543602919066,22.3808716825001,21.9108931657367,22.0048888690894,2191345.90894189,0.0,1.0
2025-05-12,23.06,23.19,22.62,22.81,3873281,22.8162202032914,22.9448459026161,22.3808716825001,22.5688630892054,3914665.05250135,0.0,1.0
2025-05-13,23.25,23.45,22.975,23.1,3187984,23.0042116099968,23.2020973012656,22.7321187845022,22.8557973415452,3222045.99995028,0.0,1.0
2025-05-14,23.11,23.41,22.77,23.19,3966896,22.8656916261086,23.1625201630118,22.5292859509517,22.9448459026161,4009280.2815255,0.0,1.0
2025-05-15,23.32,23.51,23.09,23.09,2874931,23.0734716019408,23.2614630086462,22.8459030569817,22.8459030569817,2905648.18665435,0.0,1.0
2025-05-16,23.55,23.625,23.06,23.27,2657557,23.3010401469,23.3752472811257,22.8162202032914,23.0240001791236,2685951.65518079,0.0,1.0
2025-05-19,23.52,23.6,23.2,23.33,1678212,23.2713572932096,23.3505115697172,22.9547401871796,23.0833658865043,1696142.84816629,0.0,1.0
2025-05-20,23.27,23.545,23.255,23.52,1850966,23.0240001791236,23.2960930046182,23.0091587522785,23.2713572932096,1870742.63746116,0.0,1.0
2025-05-21,22.81,23.13,22.8,22.98,1950546,22.5688630892054,22.8854801952355,22.558968804642,22.7370659267839,1971386.59949957,0.0,1.0
2025-05-22,22.62,22.87,22.6,22.62,3458646,22.3808716825001,22.6282287965861,22.3610831133732,22.3808716825001,3495599.88680748,0.0,1.0
2025-05-23,22.59,22.8,22.355,22.4,3175577,22.3511888288098,22.558968804642,22.1186731415689,22.1631974221044,3209506.43741754,0.0,1.0
2025-05-27,22.94,23.08,22.695,22.8,3081750,22.6974887885301,22.8360087724183,22.4550788167259,22.558968804642,3114676.9432804,0.0,1.0
2025-05-28,22.37,22.915,22.25,22.88,3880299,22.1335145684141,22.6727530771215,22.0147831536528,22.6381230811495,3921758.03628911,0.0,1.0
2025-05-29,22.3,22.58,22.11,22.48,2701770,22.06425457647,22.3412945442463,21.8762631697647,22.2423516986119,2730637.04876991,0.0,1.0
2025-05-30,22.22,22.3,22.06,22.18,3589748,21.9851002999625,22.06425457647,21.8267917469475,21.9455231617087,3628102.6455056,0.0,1.0
2025-06-02,21.91,22.32,21.685,22.17,3084872,21.6783774784959,22.0840431455969,21.4557560758185,21.9356288771453,3117832.3002746,0.0,1.0
2025-06-03,22.24,22.34,21.64,21.81,2964694,22.0048888690894,22.1038317147238,21.411231795283,21.5794346328615,2996370.25900274,0.0,1.0
2025-06-04,21.98,22.345,21.97,22.26,2133312,21.74763747044,22.1087788570055,21.7377431858765,22.0246774382163,2156105.36196102,0.0,1.0
2025-06-05,22.11,22.16,21.8,22.12,2540150,21.8762631697647,21.9257345925819,21.569540348298,21.8861574543281,2567290.22064531,0.0,1.0
2025-06-06,22.25,22.435,22.01,22.32,1900223,22.0147831536528,22.1978274180765,21.7773203241303,22.0840431455969,1920525.92364439,0.0,1.0
2025-06-09,22.24,22.5,22.1568,22.35,2522549,22.0048888690894,22.2621402677388,21.9225684215216,22.1137259992872,2549501.16284416,0.0,1.0
2025-06-10,22.48,22.645,22.29,22.34,3215024,22.2423516986119,22.4056073939087,22.0543602919066,22.1038317147238,3249374.90870223,0.0,1.0
2025-06-11,21.85,22.48,21.7,22.48,3807468,21.6190117711152,22.2423516986119,21.4705975026637,22.2423516986119,3848148.87381453,0.0,1.0
2025-06-12,21.67,21.864071,21.4114,21.66,6102610,21.4409146489733,21.6329340189245,21.1850484501628,21.4310203644099,6167813.30764415,0.0,1.0
2025-06-13,21.1,21.58,21.075,21.29,3302156,20.9857775590551,21.4631791338583,20.9609128937008,21.174749015748,3320129.14002969,0.11,1.0
2025-06-16,21.53,21.565,20.97,21.29,4018448,21.4134498031496,21.4482603346457,20.8564812992126,21.174749015748,4040319.80999505,0.0,1.0
2025-06-17,21.22,21.54,21.205,21.35,3076375,21.1051279527559,21.4233956692913,21.0902091535433,21.2344242125984,3093119.24789708,0.0,1.0
2025-06-18,21.26,21.65,21.16,21.16,3991513,21.1449114173228,21.5328001968504,21.0454527559055,21.0454527559055,4013238.20682831,0.0,1.0
2025-06-20,21.14,21.48,21.095,21.33,4330491,21.025561023622,21.3637204724409,20.9808046259842,21.214532480315,4354061.21326077,0.0,1.0
2025-06-23,21.55,21.575,20.91,21.04,2968830,21.4333415354331,21.4582062007874,20.7968061023622,20.9261023622047,2984988.89658584,0.0,1.0
2025-06-24,21.57,21.815,21.515,21.69,2964401,21.4532332677165,21.696906988189,21.398531003937,21.5725836614173,2980535.79020288,0.0,1.0
2025-06-25,21.2,21.41,21.04,21.33,3496609,21.0852362204724,21.2940994094488,20.9261023622047,21.214532480315,3515640.51855518,0.0,1.0
2025-06-26,21.16,21.45,21.04,21.3,4180629,21.0454527559055,21.3338828740157,20.9261023622047,21.1846948818898,4203383.53686294,0.0,1.0
2025-06-27,21.02,21.29,20.865,21.23,5079344,20.9062106299213,21.174749015748,20.7520497047244,21.1150738188976,5106990.10786738,0.0,1.0
2025-06-30,21.07,21.175,20.86,20.94,2447274,20.9559399606299,21.0603715551181,20.7470767716535,20.8266437007874,2460594.14547254,0.0,1.0
2025-07-01,21.85,22.25,21.02,21.07,4381697,21.731717519685,22.1295521653543,20.9062106299213,20.9559399606299,4405545.91984167,0.0,1.0
2025-07-02,22.03,22.06,21.66,21.99,3517010,21.9107431102362,21.9405807086614,21.5427460629921,21.8709596456693,3536152.55813954,0.0,1.0
2025-07-03,22.02,22.2182,21.86,22.0,1874809,21.9007972440945,22.0979243110236,21.7416633858268,21.880905511811,1885013.3043048,0.0,1.0
2025-07-07,21.76,22.1,21.715,21.83,2584590,21.6422047244094,21.9803641732283,21.5974483267717,21.7118257874016,2598657.53587334,0.0,1.0
2025-07-08,22.07,22.26,21.62,21.73,2996768,21.9505265748031,22.1394980314961,21.5029625984252,21.6123671259842,3013078.95893123,0.0,1.0
2025-07-09,22.44,22.47,21.96,22.1,3228066,22.3185236220472,22.3483612204724,21.8411220472441,21.9803641732283,3245635.8792677,0.0,1.0
2025-07-10,22.6,22.93,22.345,22.37,3464852,22.477657480315,22.8058710629921,22.2240378937008,22.2489025590551,3483710.66996536,0.0,1.0
2025-07-11,22.41,22.545,22.1,22.36,2084986,22.288686023622,22.4229552165354,21.9803641732283,22.2389566929134,2096334.26620485,0.0,1.0
2025-07-14,22.32,22.46,22.02,22.3,2021631,22.1991732283465,22.3384153543307,21.9007972440945,22.179281496063,2032634.43443839,0.0,1.0
2025-07-15,21.97,22.395,21.95,22.38,2145676,21.8510679133858,22.2737672244094,21.8311761811024,22.2588484251968,2157354.59277586,0.0,1.0
2025-07-16,22.01,22.215,21.79,21.95,5179577,21.8908513779528,22.0947416338583,21.6720423228346,21.8311761811024,5207768.66105887,0.0,1.0
2025-07-17,22.62,22.67,22.02,22.05,3641112,22.4975492125984,22.5472785433071,21.9007972440945,21.9306348425197,3660930.02671945,0.0,1.0
2025-07-18,22.45,22.76,22.28,22.76,3481144,22.328469488189,22.6367913385827,22.1593897637795,22.6367913385827,3500091.34487877,0.0,1.0
2025-07-21,22.47,22.765,22.42,22.75,1763381,22.3483612204724,22.6417642716535,22.2986318897638,22.6268454724409,1772978.81840673,0.0,1.0
2025-07-22,23.24,23.25,22.4,22.58,2656993,23.1141929133858,23.1241387795276,22.2787401574803,22.4577657480315,2671454.61454726,0.0,1.0
2025-07-23,23.53,23.55,23.19,23.28,3504196,23.4026230314961,23.4225147637795,23.0644635826772,23.1539763779528,3523268.81345868,0.0,1.0
2025-07-24,23.21,23.755,23.135,23.39,2808400,23.0843553149606,23.626405019685,23.0097613188976,23.2633809055118,2823685.70014845,0.0,1.0
2025-07-25,23.32,23.4,23.045,23.33,2920657,23.1937598425197,23.2733267716535,22.920248523622,23.2037057086614,2936553.69816922,0.0,1.0
2025-07-28,23.13,23.365,22.985,23.15,3328686,23.0047883858268,23.2385162401575,22.8605733267717,23.0246801181102,3346803.53884215,0.0,1.0
2025-07-29,22.46,23.76,22.1,23.34,8069532,22.3384153543307,23.6313779527559,21.9803641732283,23.2136515748031,8113453.25284513,0.0,1.0
2025-07-30,22.49,22.855,22.22,22.53,4442162,22.3682529527559,22.7312770669291,22.0997145669291,22.4080364173228,4466340.0217714,0.0,1.0
2025-07-31,22.36,22.47,21.8499,21.98,9371077,22.2389566929134,22.3483612204724,21.7316180610236,21.8610137795276,9422082.36714497,0.0,1.0
2025-08-01,21.48,22.47,21.455,22.43,5163143,21.3637204724409,22.3483612204724,21.3388558070866,22.3085777559055,5191245.21326077,0.0,1.0
2025-08-04,21.96,21.975,21.405,21.62,2105087,21.8411220472441,21.8560408464567,21.289126476378,21.5029625984252,2116544.67293419,0.0,1.0
2025-08-05,22.24,22.4,21.79,21.98,2778325,22.1196062992126,22.2787401574803,21.6720423228346,21.8610137795276,2793447.00643246,0.0,1.0
2025-08-06,21.91,22.26,21.74,22.12,2597308,21.7913927165354,22.1394980314961,21.622312992126,22.0002559055118,2611444.75804058,0.0,1.0
2025-08-07,22.84,22.915,21.96,22.14,4643414,22.7163582677165,22.7909522637795,21.8411220472441,22.0201476377953,4668687.40623454,0.0,1.0
2025-08-08,22.74,22.9,22.7,22.86,2452817,22.6168996062992,22.7760334645669,22.5771161417323,22.73625,2466167.3151905,0.0,1.0
2025-08-11,22.28,22.95,22.06,22.83,3795083,22.1593897637795,22.8257627952756,21.9405807086614,22.7064124015748,3815739.06778823,0.0,1.0
2025-08-12,22.73,22.76,22.21,22.36,1996970,22.6069537401575,22.6367913385827,22.0897687007874,22.2389566929134,2007839.20831271,0.0,1.0
2025-08-13,23.12,23.165,22.61,22.76,6532505,22.994842519685,23.0395989173228,22.4876033464567,22.6367913385827,6568060.44532411,0.0,1.0
2025-08-14,22.63,22.89,22.38,22.76,3459260,22.5074950787402,22.7660875984252,22.2588484251968,22.6367913385827,3478088.23354774,0.0,1.0
2025-08-15,22.52,22.76,22.385,22.66,3972572,22.3980905511811,22.6367913385827,22.2638213582677,22.5373326771654,3994194.11380505,0.0,1.0
2025-08-18,22.32,22.605,22.28,22.47,3815003,22.1991732283465,22.4826304133858,22.1593897637795,22.3483612204724,3835767.48936169,0.0,1.0
2025-08-19,22.75,22.77,22.41,22.5,2932142,22.6268454724409,22.6467372047244,22.288686023622,22.3781988188976,2948101.20930233,0.0,1.0
2025-08-20,22.58,22.79,22.535,22.77,1868979,22.4577657480315,22.6666289370079,22.4130093503937,22.6467372047244,1879151.57248887,0.0,1.0
2025-08-21,22.89,22.97,22.52,22.54,2927581,22.7660875984252,22.8456545275591,22.3980905511811,22.4179822834646,2943515.38446314,0.0,1.0
2025-08-22,23.04,23.47,22.95,23.0,5052748,22.9152755905512,23.3429478346457,22.8257627952756,22.8754921259843,5080249.34982681,0.0,1.0
2025-08-25,22.73,23.06,22.63,23.01,2607411,22.6069537401575,22.9351673228346,22.5074950787402,22.885437992126,2621602.74715487,0.0,1.0
2025-08-26,22.39,22.86,22.33,22.69,2448064,22.2687942913386,22.73625,22.2091190944882,22.5671702755906,2461388.44532409,0.0,1.0
2025-08-27,22.43,22.545,22.22,22.25,3457698,22.3085777559055,22.4229552165354,22.0997145669291,22.1295521653543,3476517.73181593,0.0,1.0
2025-08-28,22.19,22.555,21.9,22.54,3261650,22.0698769685039,22.4329010826772,21.7814468503937,22.4179822834646,3279402.67194459,0.0,1.0
2025-08-29,22.27,22.415,22.125,22.22,3335573,22.1494438976378,22.2936589566929,22.0052288385827,22.0997145669291,3353728.02375062,0.0,1.0
2025-09-02,21.97,22.17,21.9,22.02,3437350,21.8510679133858,22.0499852362205,21.7814468503937,21.9007972440945,3456058.98070263,0.0,1.0
2025-09-03,20.91,21.935,20.65,21.88,6507615,20.7968061023622,21.8162573818898,20.5382135826772,21.7615551181102,6543034.97278575,0.0,1.0
2025-09-04,20.9,20.965,20.715,20.94,5583501,20.7868602362205,20.8515083661417,20.6028617125984,20.8266437007874,5613891.15883225,0.0,1.0
2025-09-05,21.53,21.55,20.9,21.0,4128010,21.4134498031496,21.4333415354331,20.7868602362205,20.8863188976378,4150478.13953489,0.0,1.0
2025-09-08,21.07,21.7056,20.86,21.52,3318410,20.9559399606299,21.5880992125984,20.7470767716535,21.4035039370079,3336471.6081148,0.0,1.0
2025-09-09,20.54,21.07,20.53,21.06,3080065,20.4288090551181,20.9559399606299,20.4188631889764,20.9459940944882,3096829.33201386,0.0,1.0
2025-09-10,20.71,20.775,20.38,20.41,5977790,20.5978887795276,20.6625369094488,20.2696751968504,20.2995127952756,6010326.21474516,0.0,1.0
2025-09-11,21.06,21.12,20.655,20.7,3607515,20.9459940944882,21.0056692913386,20.543186515748,20.5879429133858,3627150.1632855,0.0,1.0
2025-09-12,20.72,21.24,20.695,20.98,2538150,20.6078346456693,21.1250196850394,20.582969980315,20.8664271653543,2551964.76991588,0.0,1.0
2025-09-15,20.21,20.76,20.145,20.66,2827995,20.21,20.76,20.145,20.66,2827995,0.11,1.0
2025-09-16,20.34,20.44,20.1,20.3,3192377,20.34,20.44,20.1,20.3,3192377,0.0,1.0
2025-09-17,20.0,20.4,19.87,20.08,7334961,20.0,20.4,19.87,20.08,7334961,0.0,1.0
2025-09-18,19.96,20.29,19.92,20.0,3449948,19.96,20.29,19.92,20.0,3449948,0.0,1.0
2025-09-19,19.51,20.04,19.47,20.04,8853932,19.51,20.04,19.47,20.04,8853932,0.0,1.0
2025-09-22,19.47,19.795,19.45,19.57,3443836,19.47,19.795,19.45,19.57,3443836,0.0,1.0
2025-09-23,19.08,19.69,19.055,19.48,2979451,19.08,19.69,19.055,19.48,2979451,0.0,1.0
2025-09-24,19.31,19.49,19.145,19.17,3357253,19.31,19.49,19.145,19.17,3357253,0.0,1.0
2025-09-25,19.21,19.3,19.14,19.27,3269587,19.21,19.3,19.14,19.27,3269587,0.0,1.0
2025-09-26,19.4,19.49,19.115,19.25,2703650,19.4,19.49,19.115,19.25,2703650,0.0,1.0
2025-09-29,19.3,19.49,19.05,19.49,2804870,19.3,19.49,19.05,19.49,2804870,0.0,1.0
2025-09-30,19.57,19.58,19.12,19.22,3407111,19.57,19.58,19.12,19.22,3407111,0.0,1.0
2025-10-01,19.57,19.71,19.315,19.61,2835887,19.57,19.71,19.315,19.61,2835887,0.0,1.0
2025-10-02,19.45,19.68,19.255,19.64,2310729,19.45,19.68,19.255,19.64,2310729,0.0,1.0
2025-10-03,19.37,19.605,19.28,19.42,2177158,19.37,19.605,19.28,19.42,2177158,0.0,1.0
2025-10-06,19.08,19.21,18.915,19.07,3166983,19.08,19.21,18.915,19.07,3166983,0.0,1.0
2025-10-07,18.98,19.375,18.905,19.14,2703786,18.98,19.375,18.905,19.14,2703786,0.0,1.0
2025-10-08,18.79,19.04,18.765,19.04,2906401,18.79,19.04,18.765,19.04,2906401,0.0,1.0
2025-10-09,18.13,18.63,18.1,18.32,3692936,18.13,18.63,18.1,18.32,3692936,0.0,1.0
2025-10-10,17.51,17.91,17.475,17.7,5657754,17.51,17.91,17.475,17.7,5657754,0.0,1.0
2025-10-13,17.47,17.71,17.3343,17.51,3646225,17.47,17.71,17.3343,17.51,3646225,0.0,1.0
2025-10-14,17.52,17.67,17.26,17.35,4471350,17.52,17.67,17.26,17.35,4471350,0.0,1.0
2025-10-15,17.29,17.64,17.195,17.5,2751685,17.29,17.64,17.195,17.5,2751685,0.0,1.0
2025-10-16,17.19,17.4,16.945,17.31,4450903,17.19,17.4,16.945,17.31,4450903,0.0,1.0
2025-10-17,17.17,17.25,16.99,17.02,3709585,17.17,17.25,16.99,17.02,3709585,0.0,1.0
2025-10-20,17.4,17.4,17.18,17.24,2786028,17.4,17.4,17.18,17.24,2786028,0.0,1.0
2025-10-21,17.55,17.72,17.45,17.49,4090422,17.55,17.72,17.45,17.49,4090422,0.0,1.0
2025-10-22,17.82,18.25,17.45,17.5,6824875,17.82,18.25,17.45,17.5,6824875,0.0,1.0
2025-10-23,17.68,18.0,17.375,17.84,3454823,17.68,18.0,17.375,17.84,3454823,0.0,1.0
2025-10-24,17.28,17.92,17.2,17.78,4279311,17.28,17.92,17.2,17.78,4279311,0.0,1.0
2025-10-27,17.37,17.52,17.24,17.39,3483427,17.37,17.52,17.24,17.39,3483427,0.0,1.0
2025-10-28,17.26,17.385,17.02,17.35,4569928,17.26,17.385,17.02,17.35,4569928,0.0,1.0
2025-10-29,16.28,17.12,16.18,17.04,11903188,16.28,17.12,16.18,17.04,11903188,0.0,1.0
2025-10-30,16.07,16.285,15.975,16.16,7220815,16.07,16.285,15.975,16.16,7220815,0.0,1.0
2025-10-31,15.99,16.06,15.67,15.91,7430964,15.99,16.06,15.67,15.91,7430964,0.0,1.0
2025-11-03,15.66,16.0,15.64,15.89,6103863,15.66,16.0,15.64,15.89,6103863,0.0,1.0
2025-11-04,17.05,17.08,14.9,14.99,9822145,17.05,17.08,14.9,14.99,9822145,0.0,1.0
2025-11-05,17.0,17.215,16.6,17.06,9278349,17.0,17.215,16.6,17.06,9278349,0.0,1.0
2025-11-06,16.47,17.17,16.38,17.08,6895299,16.47,17.17,16.38,17.08,6895299,0.0,1.0
2025-11-07,16.43,16.48,15.91,16.31,6688526,16.43,16.48,15.91,16.31,6688526,0.0,1.0
2025-11-10,16.13,16.505,15.78,16.34,7338115,16.13,16.505,15.78,16.34,7338115,0.0,1.0
2025-11-11,16.13,16.6,16.07,16.29,6102361,16.13,16.6,16.07,16.29,6102361,0.0,1.0
2025-11-12,15.69,16.3,15.64,16.2,5907797,15.69,16.3,15.64,16.2,5907797,0.0,1.0
2025-11-13,16.12,16.35,15.7,15.74,4344727,16.12,16.35,15.7,15.74,4344727,0.0,1.0
2025-11-14,16.06,16.15,15.88,15.99,4405980,16.06,16.15,15.88,15.99,4405980,0.0,1.0
2025-11-17,15.55,15.94,15.435,15.94,3830637,15.55,15.94,15.435,15.94,3830637,0.0,1.0
2025-11-18,15.47,15.74,15.45,15.58,4575407,15.47,15.74,15.45,15.58,4575407,0.0,1.0
2025-11-19,15.3,15.545,15.155,15.48,3690245,15.3,15.545,15.155,15.48,3690245,0.0,1.0
2025-11-20,15.17,15.46,15.1,15.4,4070147,15.17,15.46,15.1,15.4,4070147,0.0,1.0
2025-11-21,15.58,15.855,15.21,15.27,4681371,15.58,15.855,15.21,15.27,4681371,0.0,1.0
2025-11-24,15.78,15.8198,15.41,15.41,5533414,15.78,15.8198,15.41,15.41,5533414,0.0,1.0
2025-11-25,16.11,16.14,15.9,15.94,3294039,16.11,16.14,15.9,15.94,3294039,0.0,1.0
2025-11-26,16.13,16.22,16.025,16.13,2627554,16.13,16.22,16.025,16.13,2627554,0.0,1.0